date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,15.15,15.2,15.15,15.15,14400.0,11.0343,11.0707,11.0343,11.0343,14400.0
2004-01-23 10:00:00,15.15,15.27,15.15,15.27,23000.0,11.0343,11.1217,11.0343,11.1217,23000.0
2004-01-23 10:30:00,15.28,15.28,15.24,15.24,12800.0,11.129,11.129,11.0999,11.0999,12800.0
2004-01-23 11:00:00,15.22,15.22,15.19,15.19,16000.0,11.0853,11.0853,11.0635,11.0635,16000.0
2004-01-23 11:30:00,15.19,15.22,15.18,15.22,11200.0,11.0635,11.0853,11.0562,11.0853,11200.0
2004-01-23 12:00:00,15.24,15.24,15.2,15.22,48200.0,11.0999,11.0999,11.0707,11.0853,48200.0
2004-01-23 12:30:00,15.22,15.23,15.18,15.2,17800.0,11.0853,11.0926,11.0562,11.0707,17800.0
2004-01-23 13:00:00,15.21,15.22,15.18,15.18,7200.0,11.078,11.0853,11.0562,11.0562,7200.0
2004-01-23 13:30:00,15.18,15.2,15.17,15.17,21200.0,11.0562,11.0707,11.0489,11.0489,21200.0
2004-01-23 14:00:00,15.17,15.18,15.17,15.18,12600.0,11.0489,11.0562,11.0489,11.0562,12600.0
2004-01-23 14:30:00,15.18,15.22,15.18,15.2,27000.0,11.0562,11.0853,11.0562,11.0707,27000.0
2004-01-23 15:00:00,15.19,15.2,15.16,15.17,35200.0,11.0635,11.0707,11.0416,11.0489,35200.0
2004-01-23 15:30:00,15.17,15.21,15.16,15.19,49400.0,11.0489,11.078,11.0416,11.0635,49400.0
2004-01-26 09:30:00,15.25,15.28,15.2,15.2,12800.0,11.1072,11.129,11.0707,11.0707,12800.0
2004-01-26 10:00:00,15.2,15.2,15.08,15.09,13000.0,11.0707,11.0707,10.9833,10.9906,13000.0
2004-01-26 10:30:00,15.09,15.18,15.08,15.16,7800.0,10.9906,11.0562,10.9833,11.0416,7800.0
2004-01-26 11:00:00,15.17,15.17,15.13,15.15,4000.0,11.0489,11.0489,11.0198,11.0343,4000.0
2004-01-26 11:30:00,15.15,15.18,15.13,15.16,6000.0,11.0343,11.0562,11.0198,11.0416,6000.0
2004-01-26 12:00:00,15.16,15.2,15.12,15.14,13400.0,11.0416,11.0707,11.0125,11.027,13400.0
2004-01-26 12:30:00,15.13,15.13,15.11,15.13,6800.0,11.0198,11.0198,11.0052,11.0198,6800.0
2004-01-26 13:00:00,15.12,15.17,15.12,15.15,8600.0,11.0125,11.0489,11.0125,11.0343,8600.0
2004-01-26 13:30:00,15.15,15.17,15.11,15.15,22800.0,11.0343,11.0489,11.0052,11.0343,22800.0
2004-01-26 14:00:00,15.15,15.2,15.13,15.2,5800.0,11.0343,11.0707,11.0198,11.0707,5800.0
2004-01-26 14:30:00,15.21,15.22,15.17,15.18,9400.0,11.078,11.0853,11.0489,11.0562,9400.0
2004-01-26 15:00:00,15.18,15.2,15.13,15.15,21600.0,11.0562,11.0707,11.0198,11.0343,21600.0
2004-01-26 15:30:00,15.15,15.22,15.15,15.17,23600.0,11.0343,11.0853,11.0343,11.0489,23600.0
2004-01-27 09:30:00,15.15,15.21,15.15,15.19,20400.0,11.0343,11.078,11.0343,11.0635,20400.0
2004-01-27 10:00:00,15.19,15.24,15.17,15.2,21000.0,11.0635,11.0999,11.0489,11.0707,21000.0
2004-01-27 10:30:00,15.22,15.24,15.19,15.2,5200.0,11.0853,11.0999,11.0635,11.0707,5200.0
2004-01-27 11:00:00,15.22,15.24,15.19,15.23,11800.0,11.0853,11.0999,11.0635,11.0926,11800.0
2004-01-27 11:30:00,15.24,15.24,15.23,15.23,9400.0,11.0999,11.0999,11.0926,11.0926,9400.0
2004-01-27 12:00:00,15.22,15.23,15.18,15.2,14600.0,11.0853,11.0926,11.0562,11.0707,14600.0
2004-01-27 12:30:00,15.19,15.2,15.15,15.15,9400.0,11.0635,11.0707,11.0343,11.0343,9400.0
2004-01-27 13:00:00,15.15,15.15,15.13,15.14,16200.0,11.0343,11.0343,11.0198,11.027,16200.0
2004-01-27 13:30:00,15.15,15.17,15.12,15.17,20800.0,11.0343,11.0489,11.0125,11.0489,20800.0
2004-01-27 14:00:00,15.17,15.19,15.15,15.18,11000.0,11.0489,11.0635,11.0343,11.0562,11000.0
2004-01-27 14:30:00,15.19,15.22,15.17,15.2,12200.0,11.0635,11.0853,11.0489,11.0707,12200.0
2004-01-27 15:00:00,15.19,15.22,15.17,15.18,26200.0,11.0635,11.0853,11.0489,11.0562,26200.0
2004-01-27 15:30:00,15.18,15.18,15.13,15.13,39000.0,11.0562,11.0562,11.0198,11.0198,39000.0
2004-01-28 09:30:00,15.15,15.15,15.11,15.15,32800.0,11.0343,11.0343,11.0052,11.0343,32800.0
2004-01-28 10:00:00,15.14,15.24,15.13,15.24,22200.0,11.027,11.0999,11.0198,11.0999,22200.0
2004-01-28 10:30:00,15.24,15.28,15.23,15.27,5800.0,11.0999,11.129,11.0926,11.1217,5800.0
2004-01-28 11:00:00,15.26,15.3,15.25,15.25,11000.0,11.1144,11.1436,11.1072,11.1072,11000.0
2004-01-28 11:30:00,15.25,15.29,15.22,15.29,13200.0,11.1072,11.1363,11.0853,11.1363,13200.0
2004-01-28 12:00:00,15.28,15.3,15.22,15.22,22200.0,11.129,11.1436,11.0853,11.0853,22200.0
2004-01-28 12:30:00,15.22,15.22,15.15,15.19,100800.0,11.0853,11.0853,11.0343,11.0635,100800.0
2004-01-28 13:00:00,15.19,15.23,15.19,15.23,11000.0,11.0635,11.0926,11.0635,11.0926,11000.0
2004-01-28 13:30:00,15.23,15.25,15.21,15.23,9800.0,11.0926,11.1072,11.078,11.0926,9800.0
2004-01-28 14:00:00,15.24,15.25,15.13,15.15,12800.0,11.0999,11.1072,11.0198,11.0343,12800.0
2004-01-28 14:30:00,15.17,15.17,15.13,15.14,25600.0,11.0489,11.0489,11.0198,11.027,25600.0
2004-01-28 15:00:00,15.15,15.15,15.13,15.13,66200.0,11.0343,11.0343,11.0198,11.0198,66200.0
2004-01-28 15:30:00,15.13,15.14,15.13,15.13,44400.0,11.0198,11.027,11.0198,11.0198,44400.0
2004-02-02 09:30:00,14.8,14.85,14.75,14.77,27600.0,10.7794,10.8158,10.743,10.7576,27600.0
2004-02-02 10:00:00,14.77,14.8,14.69,14.69,53200.0,10.7576,10.7794,10.6993,10.6993,53200.0
2004-02-02 10:30:00,14.7,14.7,14.64,14.64,23400.0,10.7066,10.7066,10.6629,10.6629,23400.0
2004-02-02 11:00:00,14.65,14.65,14.63,14.65,23000.0,10.6702,10.6702,10.6556,10.6702,23000.0
2004-02-02 11:30:00,14.65,14.68,14.64,14.68,30400.0,10.6702,10.692,10.6629,10.692,30400.0
2004-02-02 12:00:00,14.68,14.71,14.68,14.71,34600.0,10.692,10.7139,10.692,10.7139,34600.0
2004-02-02 12:30:00,14.68,14.75,14.68,14.72,34400.0,10.692,10.743,10.692,10.7211,34400.0
2004-02-02 13:00:00,14.74,14.76,14.74,14.74,17600.0,10.7357,10.7503,10.7357,10.7357,17600.0
2004-02-02 13:30:00,14.75,14.75,14.68,14.71,14200.0,10.743,10.743,10.692,10.7139,14200.0
2004-02-02 14:00:00,14.72,14.72,14.68,14.69,18800.0,10.7211,10.7211,10.692,10.6993,18800.0
2004-02-02 14:30:00,14.69,14.74,14.68,14.74,21400.0,10.6993,10.7357,10.692,10.7357,21400.0
2004-02-02 15:00:00,14.75,14.75,14.7,14.7,17000.0,10.743,10.743,10.7066,10.7066,17000.0
2004-02-02 15:30:00,14.7,14.71,14.66,14.67,34200.0,10.7066,10.7139,10.6774,10.6847,34200.0
2004-02-03 09:30:00,14.7,14.72,14.65,14.67,22400.0,10.7066,10.7211,10.6702,10.6847,22400.0
2004-02-03 10:00:00,14.68,14.68,14.62,14.63,22000.0,10.692,10.692,10.6483,10.6556,22000.0
2004-02-03 10:30:00,14.62,14.62,14.58,14.6,9600.0,10.6483,10.6483,10.6192,10.6337,9600.0
2004-02-03 11:00:00,14.6,14.6,14.6,14.6,0.0,10.6337,10.6337,10.6337,10.6337,0.0
2004-02-03 11:30:00,14.6,14.6,14.6,14.6,0.0,10.6337,10.6337,10.6337,10.6337,0.0
2004-02-03 12:00:00,14.6,14.6,14.6,14.6,0.0,10.6337,10.6337,10.6337,10.6337,0.0
2004-02-03 12:30:00,14.59,14.59,14.56,14.56,14200.0,10.6265,10.6265,10.6046,10.6046,14200.0
2004-02-03 13:00:00,14.56,14.57,14.55,14.55,19400.0,10.6046,10.6119,10.5973,10.5973,19400.0
2004-02-03 13:30:00,14.56,14.56,14.55,14.55,8800.0,10.6046,10.6046,10.5973,10.5973,8800.0
2004-02-03 14:00:00,14.56,14.56,14.53,14.54,35800.0,10.6046,10.6046,10.5828,10.59,35800.0
2004-02-03 14:30:00,14.54,14.54,14.5,14.54,54200.0,10.59,10.59,10.5609,10.59,54200.0
2004-02-03 15:00:00,14.54,14.56,14.52,14.54,46200.0,10.59,10.6046,10.5755,10.59,46200.0
2004-02-03 15:30:00,14.53,14.58,14.53,14.56,35800.0,10.5828,10.6192,10.5828,10.6046,35800.0
2004-02-04 09:30:00,14.5,14.5,14.45,14.45,35600.0,10.5609,10.5609,10.5245,10.5245,35600.0
2004-02-04 10:00:00,14.46,14.5,14.43,14.5,74200.0,10.5318,10.5609,10.5099,10.5609,74200.0
2004-02-04 10:30:00,14.5,14.5,14.47,14.47,94600.0,10.5609,10.5609,10.5391,10.5391,94600.0
2004-02-04 11:00:00,14.47,14.48,14.46,14.46,20200.0,10.5391,10.5463,10.5318,10.5318,20200.0
2004-02-04 11:30:00,14.46,14.5,14.46,14.47,62200.0,10.5318,10.5609,10.5318,10.5391,62200.0
2004-02-04 12:00:00,14.47,14.48,14.47,14.47,16200.0,10.5391,10.5463,10.5391,10.5391,16200.0
2004-02-04 12:30:00,14.47,14.49,14.47,14.49,10800.0,10.5391,10.5536,10.5391,10.5536,10800.0
2004-02-04 13:00:00,14.49,14.49,14.47,14.47,34800.0,10.5536,10.5536,10.5391,10.5391,34800.0
2004-02-04 13:30:00,14.47,14.48,14.46,14.46,48200.0,10.5391,10.5463,10.5318,10.5318,48200.0
2004-02-04 14:00:00,14.46,14.46,14.31,14.31,35400.0,10.5318,10.5318,10.4225,10.4225,35400.0
2004-02-04 14:30:00,14.31,14.39,14.3,14.38,44200.0,10.4225,10.4808,10.4152,10.4735,44200.0
2004-02-04 15:00:00,14.38,14.46,14.38,14.4,26600.0,10.4735,10.5318,10.4735,10.4881,26600.0
2004-02-04 15:30:00,14.4,14.42,14.4,14.41,37600.0,10.4881,10.5026,10.4881,10.4954,37600.0
2004-02-05 09:30:00,14.42,14.5,14.42,14.49,21000.0,10.5026,10.5609,10.5026,10.5536,21000.0
2004-02-05 10:00:00,14.5,14.52,14.49,14.52,53600.0,10.5609,10.5755,10.5536,10.5755,53600.0
2004-02-05 10:30:00,14.52,14.53,14.48,14.48,27000.0,10.5755,10.5828,10.5463,10.5463,27000.0
2004-02-05 11:00:00,14.48,14.48,14.45,14.46,25200.0,10.5463,10.5463,10.5245,10.5318,25200.0
2004-02-05 11:30:00,14.46,14.49,14.38,14.4,26400.0,10.5318,10.5536,10.4735,10.4881,26400.0
2004-02-05 12:00:00,14.41,14.46,14.4,14.43,23200.0,10.4954,10.5318,10.4881,10.5099,23200.0
2004-02-05 12:30:00,14.43,14.45,14.42,14.42,19200.0,10.5099,10.5245,10.5026,10.5026,19200.0
2004-02-05 13:00:00,14.42,14.47,14.42,14.44,17000.0,10.5026,10.5391,10.5026,10.5172,17000.0
2004-02-05 13:30:00,14.45,14.5,14.43,14.43,20600.0,10.5245,10.5609,10.5099,10.5099,20600.0
2004-02-05 14:00:00,14.42,14.45,14.4,14.41,32600.0,10.5026,10.5245,10.4881,10.4954,32600.0
2004-02-05 14:30:00,14.41,14.42,14.38,14.39,25800.0,10.4954,10.5026,10.4735,10.4808,25800.0
2004-02-05 15:00:00,14.41,14.46,14.38,14.43,27400.0,10.4954,10.5318,10.4735,10.5099,27400.0
2004-02-05 15:30:00,14.42,14.43,14.38,14.39,48000.0,10.5026,10.5099,10.4735,10.4808,48000.0
2004-02-06 09:30:00,14.49,14.65,14.47,14.47,112600.0,10.5536,10.6702,10.5391,10.5391,112600.0
2004-02-06 10:00:00,14.47,14.55,14.47,14.52,27400.0,10.5391,10.5973,10.5391,10.5755,27400.0
2004-02-06 10:30:00,14.51,14.58,14.48,14.51,36000.0,10.5682,10.6192,10.5463,10.5682,36000.0
2004-02-06 11:00:00,14.51,14.55,14.49,14.5,80000.0,10.5682,10.5973,10.5536,10.5609,80000.0
2004-02-06 11:30:00,14.51,14.51,14.44,14.45,30000.0,10.5682,10.5682,10.5172,10.5245,30000.0
2004-02-06 12:00:00,14.48,14.51,14.43,14.5,63200.0,10.5463,10.5682,10.5099,10.5609,63200.0
2004-02-06 12:30:00,14.49,14.51,14.48,14.49,24600.0,10.5536,10.5682,10.5463,10.5536,24600.0
2004-02-06 13:00:00,14.49,14.52,14.47,14.49,23800.0,10.5536,10.5755,10.5391,10.5536,23800.0
2004-02-06 13:30:00,14.49,14.51,14.46,14.5,49000.0,10.5536,10.5682,10.5318,10.5609,49000.0
2004-02-06 14:00:00,14.49,14.5,14.46,14.46,22000.0,10.5536,10.5609,10.5318,10.5318,22000.0
2004-02-06 14:30:00,14.46,14.5,14.45,14.47,23400.0,10.5318,10.5609,10.5245,10.5391,23400.0
2004-02-06 15:00:00,14.47,14.51,14.47,14.51,44200.0,10.5391,10.5682,10.5391,10.5682,44200.0
2004-02-06 15:30:00,14.51,14.53,14.5,14.53,48000.0,10.5682,10.5828,10.5609,10.5828,48000.0
2004-02-09 09:30:00,14.58,14.65,14.58,14.63,24200.0,10.6192,10.6702,10.6192,10.6556,24200.0
2004-02-09 10:00:00,14.65,14.65,14.6,14.63,19000.0,10.6702,10.6702,10.6337,10.6556,19000.0
2004-02-09 10:30:00,14.64,14.65,14.61,14.62,13400.0,10.6629,10.6702,10.641,10.6483,13400.0
2004-02-09 11:00:00,14.62,14.63,14.58,14.59,58800.0,10.6483,10.6556,10.6192,10.6265,58800.0
2004-02-09 11:30:00,14.58,14.61,14.57,14.58,87600.0,10.6192,10.641,10.6119,10.6192,87600.0
2004-02-09 12:00:00,14.59,14.59,14.58,14.58,15600.0,10.6265,10.6265,10.6192,10.6192,15600.0
2004-02-09 12:30:00,14.58,14.59,14.58,14.58,14000.0,10.6192,10.6265,10.6192,10.6192,14000.0
2004-02-09 13:00:00,14.58,14.59,14.54,14.59,79200.0,10.6192,10.6265,10.59,10.6265,79200.0
2004-02-09 13:30:00,14.58,14.59,14.58,14.58,23800.0,10.6192,10.6265,10.6192,10.6192,23800.0
2004-02-09 14:00:00,14.58,14.6,14.58,14.59,57600.0,10.6192,10.6337,10.6192,10.6265,57600.0
2004-02-09 14:30:00,14.58,14.59,14.58,14.58,35800.0,10.6192,10.6265,10.6192,10.6192,35800.0
2004-02-09 15:00:00,14.58,14.58,14.53,14.53,68600.0,10.6192,10.6192,10.5828,10.5828,68600.0
2004-02-09 15:30:00,14.53,14.56,14.52,14.55,35600.0,10.5828,10.6046,10.5755,10.5973,35600.0
2004-02-10 10:00:00,14.47,14.5,14.44,14.47,35600.0,10.5391,10.5609,10.5172,10.5391,35600.0
2004-02-10 10:30:00,14.46,14.47,14.4,14.44,93400.0,10.5318,10.5391,10.4881,10.5172,93400.0
2004-02-10 11:00:00,14.44,14.46,14.43,14.44,177800.0,10.5172,10.5318,10.5099,10.5172,177800.0
2004-02-10 11:30:00,14.43,14.44,14.43,14.43,22200.0,10.5099,10.5172,10.5099,10.5099,22200.0
2004-02-10 12:00:00,14.43,14.44,14.43,14.43,22200.0,10.5099,10.5172,10.5099,10.5099,22200.0
2004-02-10 12:30:00,14.43,14.47,14.43,14.47,26400.0,10.5099,10.5391,10.5099,10.5391,26400.0
2004-02-10 13:00:00,14.46,14.47,14.44,14.45,13400.0,10.5318,10.5391,10.5172,10.5245,13400.0
2004-02-10 13:30:00,14.45,14.47,14.45,14.46,23200.0,10.5245,10.5391,10.5245,10.5318,23200.0
2004-02-10 14:00:00,14.46,14.47,14.44,14.45,24400.0,10.5318,10.5391,10.5172,10.5245,24400.0
2004-02-10 14:30:00,14.45,14.45,14.43,14.44,18800.0,10.5245,10.5245,10.5099,10.5172,18800.0
2004-02-10 15:00:00,14.44,14.47,14.43,14.46,46400.0,10.5172,10.5391,10.5099,10.5318,46400.0
2004-02-10 15:30:00,14.47,14.5,14.45,14.45,92800.0,10.5391,10.5609,10.5245,10.5245,92800.0
2004-02-11 09:30:00,14.47,14.51,14.47,14.49,94200.0,10.5391,10.5682,10.5391,10.5536,94200.0
2004-02-11 10:00:00,14.49,14.49,14.41,14.43,46000.0,10.5536,10.5536,10.4954,10.5099,46000.0
2004-02-11 10:30:00,14.43,14.43,14.34,14.38,37800.0,10.5099,10.5099,10.4444,10.4735,37800.0
2004-02-11 11:00:00,14.4,14.51,14.4,14.45,38200.0,10.4881,10.5682,10.4881,10.5245,38200.0
2004-02-11 11:30:00,14.46,14.49,14.42,14.49,26000.0,10.5318,10.5536,10.5026,10.5536,26000.0
2004-02-11 12:00:00,14.49,14.5,14.47,14.47,15000.0,10.5536,10.5609,10.5391,10.5391,15000.0
2004-02-11 12:30:00,14.47,14.48,14.46,14.47,4400.0,10.5391,10.5463,10.5318,10.5391,4400.0
2004-02-11 13:00:00,14.47,14.49,14.46,14.48,12200.0,10.5391,10.5536,10.5318,10.5463,12200.0
2004-02-11 13:30:00,14.48,14.53,14.47,14.53,58000.0,10.5463,10.5828,10.5391,10.5828,58000.0
2004-02-11 14:00:00,14.53,14.55,14.47,14.49,37800.0,10.5828,10.5973,10.5391,10.5536,37800.0
2004-02-11 14:30:00,14.49,14.51,14.47,14.5,27600.0,10.5536,10.5682,10.5391,10.5609,27600.0
2004-02-11 15:00:00,14.5,14.54,14.47,14.52,123800.0,10.5609,10.59,10.5391,10.5755,123800.0
2004-02-11 15:30:00,14.52,14.55,14.51,14.55,110600.0,10.5755,10.5973,10.5682,10.5973,110600.0
2004-02-12 09:30:00,14.5,14.5,14.4,14.47,34800.0,10.5609,10.5609,10.4881,10.5391,34800.0
2004-02-12 10:00:00,14.47,14.53,14.47,14.53,15400.0,10.5391,10.5828,10.5391,10.5828,15400.0
2004-02-12 10:30:00,14.53,14.53,14.49,14.5,13200.0,10.5828,10.5828,10.5536,10.5609,13200.0
2004-02-12 11:00:00,14.52,14.59,14.52,14.59,24800.0,10.5755,10.6265,10.5755,10.6265,24800.0
2004-02-12 11:30:00,14.59,14.6,14.55,14.58,14200.0,10.6265,10.6337,10.5973,10.6192,14200.0
2004-02-12 12:00:00,14.56,14.56,14.51,14.55,16400.0,10.6046,10.6046,10.5682,10.5973,16400.0
2004-02-12 12:30:00,14.53,14.53,14.48,14.49,6400.0,10.5828,10.5828,10.5463,10.5536,6400.0
2004-02-12 13:00:00,14.49,14.54,14.49,14.53,9000.0,10.5536,10.59,10.5536,10.5828,9000.0
2004-02-12 13:30:00,14.53,14.53,14.49,14.52,11200.0,10.5828,10.5828,10.5536,10.5755,11200.0
2004-02-12 14:00:00,14.5,14.52,14.5,14.51,5600.0,10.5609,10.5755,10.5609,10.5682,5600.0
2004-02-12 14:30:00,14.51,14.53,14.48,14.49,16400.0,10.5682,10.5828,10.5463,10.5536,16400.0
2004-02-12 15:00:00,14.49,14.51,14.47,14.49,24600.0,10.5536,10.5682,10.5391,10.5536,24600.0
2004-02-12 15:30:00,14.49,14.5,14.45,14.45,46600.0,10.5536,10.5609,10.5245,10.5245,46600.0
2004-02-13 09:30:00,14.5,14.56,14.47,14.56,45600.0,10.5609,10.6046,10.5391,10.6046,45600.0
2004-02-13 10:00:00,14.58,14.6,14.54,14.55,21600.0,10.6192,10.6337,10.59,10.5973,21600.0
2004-02-13 10:30:00,14.54,14.54,14.4,14.4,27200.0,10.59,10.59,10.4881,10.4881,27200.0
2004-02-13 11:00:00,14.4,14.44,14.4,14.43,17400.0,10.4881,10.5172,10.4881,10.5099,17400.0
2004-02-13 11:30:00,14.43,14.44,14.43,14.44,14800.0,10.5099,10.5172,10.5099,10.5172,14800.0
2004-02-13 12:00:00,14.43,14.47,14.43,14.43,11600.0,10.5099,10.5391,10.5099,10.5099,11600.0
2004-02-13 12:30:00,14.45,14.45,14.4,14.43,90600.0,10.5245,10.5245,10.4881,10.5099,90600.0
2004-02-13 13:00:00,14.43,14.46,14.43,14.43,31000.0,10.5099,10.5318,10.5099,10.5099,31000.0
2004-02-13 13:30:00,14.43,14.43,14.38,14.4,18200.0,10.5099,10.5099,10.4735,10.4881,18200.0
2004-02-13 14:00:00,14.4,14.42,14.38,14.4,20200.0,10.4881,10.5026,10.4735,10.4881,20200.0
2004-02-13 14:30:00,14.42,14.43,14.38,14.4,10200.0,10.5026,10.5099,10.4735,10.4881,10200.0
2004-02-13 15:00:00,14.39,14.4,14.36,14.36,10400.0,10.4808,10.4881,10.4589,10.4589,10400.0
2004-02-13 15:30:00,14.36,14.38,14.35,14.35,31200.0,10.4589,10.4735,10.4517,10.4517,31200.0
2004-02-17 09:30:00,14.4,14.4,14.37,14.4,38200.0,10.4881,10.4881,10.4662,10.4881,38200.0
2004-02-17 10:00:00,14.43,14.49,14.43,14.47,12200.0,10.5099,10.5536,10.5099,10.5391,12200.0
2004-02-17 10:30:00,14.47,14.49,14.47,14.47,12400.0,10.5391,10.5536,10.5391,10.5391,12400.0
2004-02-17 11:00:00,14.47,14.5,14.47,14.49,21000.0,10.5391,10.5609,10.5391,10.5536,21000.0
2004-02-17 11:30:00,14.49,14.49,14.45,14.48,26400.0,10.5536,10.5536,10.5245,10.5463,26400.0
2004-02-17 12:00:00,14.48,14.51,14.45,14.48,29200.0,10.5463,10.5682,10.5245,10.5463,29200.0
2004-02-17 12:30:00,14.46,14.49,14.46,14.49,16000.0,10.5318,10.5536,10.5318,10.5536,16000.0
2004-02-17 13:00:00,14.49,14.56,14.49,14.55,34600.0,10.5536,10.6046,10.5536,10.5973,34600.0
2004-02-17 13:30:00,14.55,14.57,14.53,14.54,14800.0,10.5973,10.6119,10.5828,10.59,14800.0
2004-02-17 14:00:00,14.53,14.54,14.49,14.49,18800.0,10.5828,10.59,10.5536,10.5536,18800.0
2004-02-17 14:30:00,14.49,14.5,14.49,14.49,30000.0,10.5536,10.5609,10.5536,10.5536,30000.0
2004-02-17 15:00:00,14.49,14.55,14.45,14.54,18000.0,10.5536,10.5973,10.5245,10.59,18000.0
2004-02-17 15:30:00,14.55,14.57,14.49,14.51,58400.0,10.5973,10.6119,10.5536,10.5682,58400.0
2004-02-18 09:30:00,14.5,14.58,14.44,14.49,17800.0,10.5609,10.6192,10.5172,10.5536,17800.0
2004-02-18 10:00:00,14.49,14.5,14.44,14.46,8200.0,10.5536,10.5609,10.5172,10.5318,8200.0
2004-02-18 10:30:00,14.46,14.47,14.44,14.47,15800.0,10.5318,10.5391,10.5172,10.5391,15800.0
2004-02-18 11:00:00,14.48,14.49,14.44,14.46,37400.0,10.5463,10.5536,10.5172,10.5318,37400.0
2004-02-18 11:30:00,14.46,14.49,14.45,14.45,14200.0,10.5318,10.5536,10.5245,10.5245,14200.0
2004-02-18 12:00:00,14.45,14.49,14.45,14.45,8400.0,10.5245,10.5536,10.5245,10.5245,8400.0
2004-02-18 12:30:00,14.45,14.5,14.43,14.43,36400.0,10.5245,10.5609,10.5099,10.5099,36400.0
2004-02-18 13:00:00,14.43,14.45,14.4,14.4,28400.0,10.5099,10.5245,10.4881,10.4881,28400.0
2004-02-18 13:30:00,14.4,14.43,14.38,14.4,29800.0,10.4881,10.5099,10.4735,10.4881,29800.0
2004-02-18 14:00:00,14.4,14.41,14.15,14.22,63800.0,10.4881,10.4954,10.306,10.357,63800.0
2004-02-18 14:30:00,14.22,14.33,14.22,14.29,42200.0,10.357,10.4371,10.357,10.408,42200.0
2004-02-18 15:00:00,14.28,14.35,14.28,14.31,124600.0,10.4007,10.4517,10.4007,10.4225,124600.0
2004-02-18 15:30:00,14.31,14.31,14.21,14.21,43200.0,10.4225,10.4225,10.3497,10.3497,43200.0
2004-02-19 09:30:00,14.29,14.3,14.25,14.3,39600.0,10.408,10.4152,10.3788,10.4152,39600.0
2004-02-19 10:00:00,14.29,14.3,14.25,14.28,43600.0,10.408,10.4152,10.3788,10.4007,43600.0
2004-02-19 10:30:00,14.28,14.28,14.27,14.27,19400.0,10.4007,10.4007,10.3934,10.3934,19400.0
2004-02-19 11:00:00,14.27,14.27,14.26,14.27,28400.0,10.3934,10.3934,10.3861,10.3934,28400.0
2004-02-19 11:30:00,14.27,14.27,14.25,14.26,20600.0,10.3934,10.3934,10.3788,10.3861,20600.0
2004-02-19 12:00:00,14.26,14.27,14.26,14.27,46000.0,10.3861,10.3934,10.3861,10.3934,46000.0
2004-02-19 12:30:00,14.27,14.27,14.25,14.25,25600.0,10.3934,10.3934,10.3788,10.3788,25600.0
2004-02-19 13:00:00,14.26,14.26,14.19,14.2,26800.0,10.3861,10.3861,10.3351,10.3424,26800.0
2004-02-19 13:30:00,14.19,14.2,14.11,14.15,62000.0,10.3351,10.3424,10.2769,10.306,62000.0
2004-02-19 14:00:00,14.15,14.15,14.1,14.14,41400.0,10.306,10.306,10.2696,10.2987,41400.0
2004-02-19 14:30:00,14.14,14.14,14.12,14.13,26600.0,10.2987,10.2987,10.2841,10.2914,26600.0
2004-02-19 15:00:00,14.13,14.13,14.09,14.09,44200.0,10.2914,10.2914,10.2623,10.2623,44200.0
2004-02-19 15:30:00,14.06,14.06,13.98,13.98,92600.0,10.2404,10.2404,10.1822,10.1822,92600.0
2004-02-20 09:30:00,13.93,13.94,13.83,13.85,60200.0,10.1458,10.153,10.0729,10.0875,60200.0
2004-02-20 10:00:00,13.85,13.87,13.84,13.86,23400.0,10.0875,10.1021,10.0802,10.0948,23400.0
2004-02-20 10:30:00,13.84,13.86,13.74,13.77,27000.0,10.0802,10.0948,10.0074,10.0292,27000.0
2004-02-20 11:00:00,13.74,13.78,13.72,13.76,27600.0,10.0074,10.0365,9.9928,10.0219,27600.0
2004-02-20 11:30:00,13.76,13.83,13.76,13.81,14600.0,10.0219,10.0729,10.0219,10.0584,14600.0
2004-02-20 12:00:00,13.81,13.83,13.74,13.75,19000.0,10.0584,10.0729,10.0074,10.0147,19000.0
2004-02-20 12:30:00,13.74,13.76,13.69,13.71,25800.0,10.0074,10.0219,9.971,9.9855,25800.0
2004-02-20 13:00:00,13.71,13.73,13.7,13.73,19000.0,9.9855,10.0001,9.9782,10.0001,19000.0
2004-02-20 13:30:00,13.73,13.83,13.73,13.83,27400.0,10.0001,10.0729,10.0001,10.0729,27400.0
2004-02-20 14:00:00,13.82,13.84,13.78,13.83,33600.0,10.0656,10.0802,10.0365,10.0729,33600.0
2004-02-20 14:30:00,13.85,13.9,13.85,13.9,32600.0,10.0875,10.1239,10.0875,10.1239,32600.0
2004-02-20 15:00:00,13.89,13.89,13.81,13.85,48600.0,10.1166,10.1166,10.0584,10.0875,48600.0
2004-02-20 15:30:00,13.85,13.85,13.81,13.81,38000.0,10.0875,10.0875,10.0584,10.0584,38000.0
2004-02-23 09:30:00,13.86,13.88,13.71,13.75,47000.0,10.0948,10.1093,9.9855,10.0147,47000.0
2004-02-23 10:00:00,13.73,13.74,13.63,13.71,31200.0,10.0001,10.0074,9.9272,9.9855,31200.0
2004-02-23 10:30:00,13.71,13.74,13.71,13.72,15800.0,9.9855,10.0074,9.9855,9.9928,15800.0
2004-02-23 11:00:00,13.74,13.74,13.7,13.7,10400.0,10.0074,10.0074,9.9782,9.9782,10400.0
2004-02-23 11:30:00,13.7,13.7,13.63,13.65,13200.0,9.9782,9.9782,9.9272,9.9418,13200.0
2004-02-23 12:00:00,13.68,13.68,13.64,13.67,15000.0,9.9637,9.9637,9.9345,9.9564,15000.0
2004-02-23 12:30:00,13.67,13.72,13.67,13.72,10000.0,9.9564,9.9928,9.9564,9.9928,10000.0
2004-02-23 13:00:00,13.72,13.74,13.72,13.74,10400.0,9.9928,10.0074,9.9928,10.0074,10400.0
2004-02-23 13:30:00,13.74,13.75,13.71,13.74,14800.0,10.0074,10.0147,9.9855,10.0074,14800.0
2004-02-23 14:00:00,13.74,13.77,13.71,13.72,15600.0,10.0074,10.0292,9.9855,9.9928,15600.0
2004-02-23 14:30:00,13.72,13.72,13.69,13.7,17000.0,9.9928,9.9928,9.971,9.9782,17000.0
2004-02-23 15:00:00,13.7,13.75,13.7,13.73,44000.0,9.9782,10.0147,9.9782,10.0001,44000.0
2004-02-23 15:30:00,13.74,13.74,13.72,13.72,27400.0,10.0074,10.0074,9.9928,9.9928,27400.0
2004-02-24 09:30:00,13.72,13.72,13.6,13.7,38600.0,9.9928,9.9928,9.9054,9.9782,38600.0
2004-02-24 10:00:00,13.7,13.77,13.7,13.77,25800.0,9.9782,10.0292,9.9782,10.0292,25800.0
2004-02-24 10:30:00,13.78,13.96,13.78,13.95,29200.0,10.0365,10.1676,10.0365,10.1603,29200.0
2004-02-24 11:00:00,13.94,14.0,13.83,13.83,30400.0,10.153,10.1967,10.0729,10.0729,30400.0
2004-02-24 11:30:00,13.84,13.85,13.81,13.82,12400.0,10.0802,10.0875,10.0584,10.0656,12400.0
2004-02-24 12:00:00,13.85,13.87,13.83,13.87,7000.0,10.0875,10.1021,10.0729,10.1021,7000.0
2004-02-24 12:30:00,13.87,13.88,13.85,13.85,8400.0,10.1021,10.1093,10.0875,10.0875,8400.0
2004-02-24 13:00:00,13.85,13.88,13.85,13.88,13400.0,10.0875,10.1093,10.0875,10.1093,13400.0
2004-02-24 13:30:00,13.88,13.88,13.84,13.84,17400.0,10.1093,10.1093,10.0802,10.0802,17400.0
2004-02-24 14:00:00,13.85,13.86,13.8,13.82,11800.0,10.0875,10.0948,10.0511,10.0656,11800.0
2004-02-24 14:30:00,13.82,13.86,13.8,13.83,15200.0,10.0656,10.0948,10.0511,10.0729,15200.0
2004-02-24 15:00:00,13.87,13.9,13.86,13.88,19200.0,10.1021,10.1239,10.0948,10.1093,19200.0
2004-02-24 15:30:00,13.88,13.9,13.86,13.87,17600.0,10.1093,10.1239,10.0948,10.1021,17600.0
2004-02-25 09:30:00,13.86,13.87,13.81,13.81,40400.0,10.0948,10.1021,10.0584,10.0584,40400.0
2004-02-25 10:00:00,13.81,13.87,13.8,13.83,44200.0,10.0584,10.1021,10.0511,10.0729,44200.0
2004-02-25 10:30:00,13.83,13.87,13.83,13.86,15000.0,10.0729,10.1021,10.0729,10.0948,15000.0
2004-02-25 11:00:00,13.86,13.87,13.82,13.82,24600.0,10.0948,10.1021,10.0656,10.0656,24600.0
2004-02-25 11:30:00,13.82,13.82,13.78,13.8,14800.0,10.0656,10.0656,10.0365,10.0511,14800.0
2004-02-25 12:00:00,13.83,13.83,13.81,13.82,12200.0,10.0729,10.0729,10.0584,10.0656,12200.0
2004-02-25 12:30:00,13.82,13.86,13.82,13.85,17800.0,10.0656,10.0948,10.0656,10.0875,17800.0
2004-02-25 13:00:00,13.86,13.86,13.84,13.86,23400.0,10.0948,10.0948,10.0802,10.0948,23400.0
2004-02-25 13:30:00,13.85,13.87,13.85,13.86,11800.0,10.0875,10.1021,10.0875,10.0948,11800.0
2004-02-25 14:00:00,13.86,13.86,13.84,13.86,13200.0,10.0948,10.0948,10.0802,10.0948,13200.0
2004-02-25 14:30:00,13.86,13.88,13.84,13.84,18800.0,10.0948,10.1093,10.0802,10.0802,18800.0
2004-02-25 15:00:00,13.84,13.89,13.84,13.87,22000.0,10.0802,10.1166,10.0802,10.1021,22000.0
2004-02-25 15:30:00,13.87,13.89,13.84,13.88,16600.0,10.1021,10.1166,10.0802,10.1093,16600.0
2004-02-26 09:30:00,13.83,13.85,13.62,13.78,38600.0,10.0729,10.0875,9.92,10.0365,38600.0
2004-02-26 10:00:00,13.81,13.83,13.77,13.81,59800.0,10.0584,10.0729,10.0292,10.0584,59800.0
2004-02-26 10:30:00,13.81,13.81,13.79,13.8,28400.0,10.0584,10.0584,10.0438,10.0511,28400.0
2004-02-26 11:00:00,13.8,13.83,13.8,13.82,28800.0,10.0511,10.0729,10.0511,10.0656,28800.0
2004-02-26 11:30:00,13.84,13.87,13.84,13.86,7000.0,10.0802,10.1021,10.0802,10.0948,7000.0
2004-02-26 12:00:00,13.85,13.85,13.82,13.84,8200.0,10.0875,10.0875,10.0656,10.0802,8200.0
2004-02-26 12:30:00,13.86,13.88,13.85,13.87,11200.0,10.0948,10.1093,10.0875,10.1021,11200.0
2004-02-26 13:00:00,13.87,13.87,13.82,13.82,13000.0,10.1021,10.1021,10.0656,10.0656,13000.0
2004-02-26 13:30:00,13.81,13.82,13.8,13.81,53000.0,10.0584,10.0656,10.0511,10.0584,53000.0
2004-02-26 14:00:00,13.81,13.83,13.8,13.8,61000.0,10.0584,10.0729,10.0511,10.0511,61000.0
2004-02-26 14:30:00,13.81,13.83,13.81,13.82,9400.0,10.0584,10.0729,10.0584,10.0656,9400.0
2004-02-26 15:00:00,13.82,13.83,13.78,13.81,29200.0,10.0656,10.0729,10.0365,10.0584,29200.0
2004-02-26 15:30:00,13.82,13.85,13.82,13.85,25600.0,10.0656,10.0875,10.0656,10.0875,25600.0
2004-02-27 09:30:00,13.85,13.88,13.79,13.79,11600.0,10.0875,10.1093,10.0438,10.0438,11600.0
2004-02-27 10:00:00,13.8,13.83,13.8,13.83,132400.0,10.0511,10.0729,10.0511,10.0729,132400.0
2004-02-27 10:30:00,13.84,13.9,13.84,13.86,9600.0,10.0802,10.1239,10.0802,10.0948,9600.0
2004-02-27 11:00:00,13.86,13.92,13.86,13.9,4400.0,10.0948,10.1385,10.0948,10.1239,4400.0
2004-02-27 11:30:00,13.89,13.9,13.84,13.88,194400.0,10.1166,10.1239,10.0802,10.1093,194400.0
2004-02-27 12:00:00,13.9,13.93,13.9,13.93,12600.0,10.1239,10.1458,10.1239,10.1458,12600.0
2004-02-27 12:30:00,13.93,14.13,13.93,14.03,19600.0,10.1458,10.2914,10.1458,10.2186,19600.0
2004-02-27 13:00:00,14.04,14.09,14.04,14.09,27400.0,10.2259,10.2623,10.2259,10.2623,27400.0
2004-02-27 13:30:00,14.09,14.13,14.09,14.12,18800.0,10.2623,10.2914,10.2623,10.2841,18800.0
2004-02-27 14:00:00,14.12,14.21,14.12,14.18,18000.0,10.2841,10.3497,10.2841,10.3278,18000.0
2004-02-27 14:30:00,14.19,14.2,14.14,14.18,22400.0,10.3351,10.3424,10.2987,10.3278,22400.0
2004-02-27 15:00:00,14.18,14.21,14.14,14.18,18600.0,10.3278,10.3497,10.2987,10.3278,18600.0
2004-02-27 15:30:00,14.17,14.18,14.12,14.12,38200.0,10.3206,10.3278,10.2841,10.2841,38200.0
2004-03-01 09:30:00,14.15,14.23,14.14,14.22,18000.0,10.306,10.3643,10.2987,10.357,18000.0
2004-03-01 10:00:00,14.26,14.27,14.24,14.27,29400.0,10.3861,10.3934,10.3715,10.3934,29400.0
2004-03-01 10:30:00,14.26,14.31,14.26,14.27,15400.0,10.3861,10.4225,10.3861,10.3934,15400.0
2004-03-01 11:00:00,14.27,14.27,14.22,14.23,32400.0,10.3934,10.3934,10.357,10.3643,32400.0
2004-03-01 11:30:00,14.25,14.29,14.22,14.29,16600.0,10.3788,10.408,10.357,10.408,16600.0
2004-03-01 12:00:00,14.29,14.35,14.29,14.31,13000.0,10.408,10.4517,10.408,10.4225,13000.0
2004-03-01 12:30:00,14.31,14.35,14.26,14.34,13200.0,10.4225,10.4517,10.3861,10.4444,13200.0
2004-03-01 13:00:00,14.34,14.37,14.28,14.34,26600.0,10.4444,10.4662,10.4007,10.4444,26600.0
2004-03-01 13:30:00,14.35,14.37,14.28,14.36,35000.0,10.4517,10.4662,10.4007,10.4589,35000.0
2004-03-01 14:00:00,14.36,14.4,14.35,14.35,59800.0,10.4589,10.4881,10.4517,10.4517,59800.0
2004-03-01 14:30:00,14.35,14.37,14.31,14.35,94400.0,10.4517,10.4662,10.4225,10.4517,94400.0
2004-03-01 15:00:00,14.35,14.35,14.28,14.34,68000.0,10.4517,10.4517,10.4007,10.4444,68000.0
2004-03-01 15:30:00,14.34,14.4,14.34,14.4,51400.0,10.4444,10.4881,10.4444,10.4881,51400.0
2004-03-02 09:30:00,14.43,14.47,14.42,14.47,27600.0,10.5099,10.5391,10.5026,10.5391,27600.0
2004-03-02 10:00:00,14.47,14.49,14.46,14.49,27200.0,10.5391,10.5536,10.5318,10.5536,27200.0
2004-03-02 10:30:00,14.49,14.54,14.48,14.54,50800.0,10.5536,10.59,10.5463,10.59,50800.0
2004-03-02 11:00:00,14.54,14.55,14.5,14.52,31400.0,10.59,10.5973,10.5609,10.5755,31400.0
2004-03-02 11:30:00,14.52,14.53,14.51,14.51,26800.0,10.5755,10.5828,10.5682,10.5682,26800.0
2004-03-02 12:00:00,14.52,14.52,14.48,14.5,42200.0,10.5755,10.5755,10.5463,10.5609,42200.0
2004-03-02 12:30:00,14.51,14.51,14.45,14.47,18400.0,10.5682,10.5682,10.5245,10.5391,18400.0
2004-03-02 13:00:00,14.47,14.53,14.47,14.53,19000.0,10.5391,10.5828,10.5391,10.5828,19000.0
2004-03-02 13:30:00,14.52,14.53,14.49,14.51,45600.0,10.5755,10.5828,10.5536,10.5682,45600.0
2004-03-02 14:00:00,14.51,14.51,14.5,14.51,44600.0,10.5682,10.5682,10.5609,10.5682,44600.0
2004-03-02 14:30:00,14.51,14.51,14.5,14.51,57600.0,10.5682,10.5682,10.5609,10.5682,57600.0
2004-03-02 15:00:00,14.51,14.51,14.5,14.5,43600.0,10.5682,10.5682,10.5609,10.5609,43600.0
2004-03-02 15:30:00,14.51,14.52,14.51,14.51,49200.0,10.5682,10.5755,10.5682,10.5682,49200.0
2004-03-03 09:30:00,14.47,14.47,14.4,14.4,17400.0,10.5391,10.5391,10.4881,10.4881,17400.0
2004-03-03 10:00:00,14.4,14.4,14.35,14.39,44800.0,10.4881,10.4881,10.4517,10.4808,44800.0
2004-03-03 10:30:00,14.37,14.37,14.35,14.37,22400.0,10.4662,10.4662,10.4517,10.4662,22400.0
2004-03-03 11:00:00,14.37,14.4,14.35,14.38,20400.0,10.4662,10.4881,10.4517,10.4735,20400.0
2004-03-03 11:30:00,14.38,14.38,14.34,14.36,55200.0,10.4735,10.4735,10.4444,10.4589,55200.0
2004-03-03 12:00:00,14.37,14.4,14.35,14.35,8600.0,10.4662,10.4881,10.4517,10.4517,8600.0
2004-03-03 12:30:00,14.36,14.38,14.35,14.35,7800.0,10.4589,10.4735,10.4517,10.4517,7800.0
2004-03-03 13:00:00,14.35,14.38,14.35,14.37,7600.0,10.4517,10.4735,10.4517,10.4662,7600.0
2004-03-03 13:30:00,14.37,14.49,14.37,14.48,27000.0,10.4662,10.5536,10.4662,10.5463,27000.0
2004-03-03 14:00:00,14.5,14.51,14.45,14.48,23800.0,10.5609,10.5682,10.5245,10.5463,23800.0
2004-03-03 14:30:00,14.49,14.51,14.47,14.49,18200.0,10.5536,10.5682,10.5391,10.5536,18200.0
2004-03-03 15:00:00,14.49,14.49,14.48,14.49,25000.0,10.5536,10.5536,10.5463,10.5536,25000.0
2004-03-03 15:30:00,14.48,14.48,14.44,14.47,44800.0,10.5463,10.5463,10.5172,10.5391,44800.0
2004-03-04 09:30:00,14.4,14.4,14.35,14.4,3800.0,10.4881,10.4881,10.4517,10.4881,3800.0
2004-03-04 10:00:00,14.37,14.47,14.37,14.47,12600.0,10.4662,10.5391,10.4662,10.5391,12600.0
2004-03-04 10:30:00,14.47,14.52,14.47,14.52,17000.0,10.5391,10.5755,10.5391,10.5755,17000.0
2004-03-04 11:00:00,14.53,14.58,14.53,14.56,11400.0,10.5828,10.6192,10.5828,10.6046,11400.0
2004-03-04 11:30:00,14.56,14.56,14.54,14.55,8600.0,10.6046,10.6046,10.59,10.5973,8600.0
2004-03-04 12:00:00,14.55,14.56,14.51,14.54,14400.0,10.5973,10.6046,10.5682,10.59,14400.0
2004-03-04 12:30:00,14.54,14.57,14.54,14.56,4000.0,10.59,10.6119,10.59,10.6046,4000.0
2004-03-04 13:00:00,14.56,14.57,14.54,14.55,5600.0,10.6046,10.6119,10.59,10.5973,5600.0
2004-03-04 13:30:00,14.55,14.55,14.52,14.54,6600.0,10.5973,10.5973,10.5755,10.59,6600.0
2004-03-04 14:00:00,14.54,14.56,14.53,14.55,12800.0,10.59,10.6046,10.5828,10.5973,12800.0
2004-03-04 14:30:00,14.55,14.55,14.52,14.54,21600.0,10.5973,10.5973,10.5755,10.59,21600.0
2004-03-04 15:00:00,14.54,14.55,14.52,14.52,21400.0,10.59,10.5973,10.5755,10.5755,21400.0
2004-03-04 15:30:00,14.52,14.59,14.52,14.59,37800.0,10.5755,10.6265,10.5755,10.6265,37800.0
2004-03-05 09:30:00,14.54,14.56,14.53,14.56,19800.0,10.59,10.6046,10.5828,10.6046,19800.0
2004-03-05 10:00:00,14.56,14.7,14.56,14.65,16000.0,10.6046,10.7066,10.6046,10.6702,16000.0
2004-03-05 10:30:00,14.67,14.72,14.63,14.63,24000.0,10.6847,10.7211,10.6556,10.6556,24000.0
2004-03-05 11:00:00,14.63,14.63,14.52,14.63,17600.0,10.6556,10.6556,10.5755,10.6556,17600.0
2004-03-05 11:30:00,14.62,14.63,14.59,14.63,11000.0,10.6483,10.6556,10.6265,10.6556,11000.0
2004-03-05 12:00:00,14.63,14.68,14.6,14.68,7600.0,10.6556,10.692,10.6337,10.692,7600.0
2004-03-05 12:30:00,14.65,14.65,14.6,14.64,5600.0,10.6702,10.6702,10.6337,10.6629,5600.0
2004-03-05 13:00:00,14.64,14.65,14.64,14.65,5600.0,10.6629,10.6702,10.6629,10.6702,5600.0
2004-03-05 13:30:00,14.65,14.67,14.65,14.65,7000.0,10.6702,10.6847,10.6702,10.6702,7000.0
2004-03-05 14:00:00,14.64,14.67,14.63,14.65,14600.0,10.6629,10.6847,10.6556,10.6702,14600.0
2004-03-05 14:30:00,14.67,14.67,14.64,14.64,13200.0,10.6847,10.6847,10.6629,10.6629,13200.0
2004-03-05 15:00:00,14.65,14.68,14.64,14.67,18800.0,10.6702,10.692,10.6629,10.6847,18800.0
2004-03-05 15:30:00,14.67,14.67,14.63,14.65,21600.0,10.6847,10.6847,10.6556,10.6702,21600.0
2004-03-08 09:30:00,14.7,14.75,14.68,14.72,18800.0,10.7066,10.743,10.692,10.7211,18800.0
2004-03-08 10:00:00,14.72,14.72,14.68,14.68,11600.0,10.7211,10.7211,10.692,10.692,11600.0
2004-03-08 10:30:00,14.68,14.7,14.68,14.68,17600.0,10.692,10.7066,10.692,10.692,17600.0
2004-03-08 11:00:00,14.68,14.72,14.68,14.72,9000.0,10.692,10.7211,10.692,10.7211,9000.0
2004-03-08 11:30:00,14.71,14.71,14.69,14.69,7600.0,10.7139,10.7139,10.6993,10.6993,7600.0
2004-03-08 12:00:00,14.71,14.71,14.69,14.7,3000.0,10.7139,10.7139,10.6993,10.7066,3000.0
2004-03-08 12:30:00,14.68,14.7,14.68,14.69,11200.0,10.692,10.7066,10.692,10.6993,11200.0
2004-03-08 13:00:00,14.69,14.69,14.68,14.68,8600.0,10.6993,10.6993,10.692,10.692,8600.0
2004-03-08 13:30:00,14.68,14.69,14.65,14.65,17800.0,10.692,10.6993,10.6702,10.6702,17800.0
2004-03-08 14:00:00,14.62,14.62,14.52,14.52,21400.0,10.6483,10.6483,10.5755,10.5755,21400.0
2004-03-08 14:30:00,14.52,14.56,14.5,14.55,11200.0,10.5755,10.6046,10.5609,10.5973,11200.0
2004-03-08 15:00:00,14.55,14.56,14.55,14.55,22600.0,10.5973,10.6046,10.5973,10.5973,22600.0
2004-03-08 15:30:00,14.54,14.54,14.53,14.53,14600.0,10.59,10.59,10.5828,10.5828,14600.0
2004-03-09 09:30:00,14.53,14.55,14.5,14.52,16200.0,10.5828,10.5973,10.5609,10.5755,16200.0
2004-03-09 10:00:00,14.52,14.52,14.47,14.49,30000.0,10.5755,10.5755,10.5391,10.5536,30000.0
2004-03-09 10:30:00,14.49,14.49,14.46,14.46,25800.0,10.5536,10.5536,10.5318,10.5318,25800.0
2004-03-09 11:00:00,14.46,14.49,14.45,14.47,13000.0,10.5318,10.5536,10.5245,10.5391,13000.0
2004-03-09 11:30:00,14.47,14.47,14.4,14.4,7800.0,10.5391,10.5391,10.4881,10.4881,7800.0
2004-03-09 12:00:00,14.39,14.42,14.38,14.42,7800.0,10.4808,10.5026,10.4735,10.5026,7800.0
2004-03-09 12:30:00,14.43,14.47,14.43,14.47,2800.0,10.5099,10.5391,10.5099,10.5391,2800.0
2004-03-09 13:00:00,14.45,14.45,14.38,14.4,6800.0,10.5245,10.5245,10.4735,10.4881,6800.0
2004-03-09 13:30:00,14.38,14.4,14.38,14.38,3800.0,10.4735,10.4881,10.4735,10.4735,3800.0
2004-03-09 14:00:00,14.38,14.41,14.38,14.38,18200.0,10.4735,10.4954,10.4735,10.4735,18200.0
2004-03-09 14:30:00,14.38,14.38,14.37,14.38,18400.0,10.4735,10.4735,10.4662,10.4735,18400.0
2004-03-09 15:00:00,14.38,14.45,14.37,14.38,34000.0,10.4735,10.5245,10.4662,10.4735,34000.0
2004-03-09 15:30:00,14.38,14.4,14.37,14.38,17200.0,10.4735,10.4881,10.4662,10.4735,17200.0
2004-03-10 09:30:00,14.44,14.44,14.38,14.43,6600.0,10.5172,10.5172,10.4735,10.5099,6600.0
2004-03-10 10:00:00,14.43,14.43,14.39,14.43,14800.0,10.5099,10.5099,10.4808,10.5099,14800.0
2004-03-10 10:30:00,14.43,14.47,14.43,14.47,12600.0,10.5099,10.5391,10.5099,10.5391,12600.0
2004-03-10 11:00:00,14.47,14.47,14.4,14.4,8200.0,10.5391,10.5391,10.4881,10.4881,8200.0
2004-03-10 11:30:00,14.4,14.42,14.38,14.38,10800.0,10.4881,10.5026,10.4735,10.4735,10800.0
2004-03-10 12:00:00,14.4,14.41,14.38,14.41,14200.0,10.4881,10.4954,10.4735,10.4954,14200.0
2004-03-10 12:30:00,14.4,14.41,14.38,14.4,6000.0,10.4881,10.4954,10.4735,10.4881,6000.0
2004-03-10 13:00:00,14.4,14.4,14.37,14.37,31000.0,10.4881,10.4881,10.4662,10.4662,31000.0
2004-03-10 13:30:00,14.37,14.4,14.34,14.35,57200.0,10.4662,10.4881,10.4444,10.4517,57200.0
2004-03-10 14:00:00,14.33,14.33,14.33,14.33,3400.0,10.4371,10.4371,10.4371,10.4371,3400.0
2004-03-10 14:30:00,14.33,14.33,14.3,14.3,8400.0,10.4371,10.4371,10.4152,10.4152,8400.0
2004-03-10 15:00:00,14.31,14.31,14.15,14.15,35200.0,10.4225,10.4225,10.306,10.306,35200.0
2004-03-10 15:30:00,14.15,14.21,14.11,14.16,44400.0,10.306,10.3497,10.2769,10.3133,44400.0
2004-03-11 09:30:00,14.15,14.19,14.13,14.19,8800.0,10.306,10.3351,10.2914,10.3351,8800.0
2004-03-11 10:00:00,14.19,14.25,14.09,14.25,19000.0,10.3351,10.3788,10.2623,10.3788,19000.0
2004-03-11 10:30:00,14.25,14.28,14.22,14.28,27000.0,10.3788,10.4007,10.357,10.4007,27000.0
2004-03-11 11:00:00,14.28,14.31,14.27,14.31,22000.0,10.4007,10.4225,10.3934,10.4225,22000.0
2004-03-11 11:30:00,14.31,14.38,14.31,14.36,14600.0,10.4225,10.4735,10.4225,10.4589,14600.0
2004-03-11 12:00:00,14.36,14.42,14.36,14.39,14400.0,10.4589,10.5026,10.4589,10.4808,14400.0
2004-03-11 12:30:00,14.39,14.47,14.39,14.46,14000.0,10.4808,10.5391,10.4808,10.5318,14000.0
2004-03-11 13:00:00,14.47,14.5,14.43,14.44,30400.0,10.5391,10.5609,10.5099,10.5172,30400.0
2004-03-11 13:30:00,14.44,14.44,14.37,14.37,15200.0,10.5172,10.5172,10.4662,10.4662,15200.0
2004-03-11 14:00:00,14.36,14.42,14.33,14.38,26000.0,10.4589,10.5026,10.4371,10.4735,26000.0
2004-03-11 14:30:00,14.37,14.38,14.3,14.31,18800.0,10.4662,10.4735,10.4152,10.4225,18800.0
2004-03-11 15:00:00,14.31,14.31,14.28,14.28,36000.0,10.4225,10.4225,10.4007,10.4007,36000.0
2004-03-11 15:30:00,14.28,14.28,14.13,14.14,58000.0,10.4007,10.4007,10.2914,10.2987,58000.0
2004-03-12 09:30:00,14.25,14.25,14.11,14.16,19600.0,10.3788,10.3788,10.2769,10.3133,19600.0
2004-03-12 10:00:00,14.16,14.16,14.08,14.1,18000.0,10.3133,10.3133,10.255,10.2696,18000.0
2004-03-12 10:30:00,14.1,14.15,14.1,14.15,8800.0,10.2696,10.306,10.2696,10.306,8800.0
2004-03-12 11:00:00,14.15,14.25,14.15,14.25,11800.0,10.306,10.3788,10.306,10.3788,11800.0
2004-03-12 11:30:00,14.3,14.38,14.3,14.37,14200.0,10.4152,10.4735,10.4152,10.4662,14200.0
2004-03-12 12:00:00,14.37,14.38,14.32,14.35,8800.0,10.4662,10.4735,10.4298,10.4517,8800.0
2004-03-12 12:30:00,14.36,14.37,14.33,14.33,11400.0,10.4589,10.4662,10.4371,10.4371,11400.0
2004-03-12 13:00:00,14.33,14.33,14.3,14.31,5800.0,10.4371,10.4371,10.4152,10.4225,5800.0
2004-03-12 13:30:00,14.31,14.31,14.3,14.3,9000.0,10.4225,10.4225,10.4152,10.4152,9000.0
2004-03-12 14:00:00,14.3,14.33,14.27,14.28,9200.0,10.4152,10.4371,10.3934,10.4007,9200.0
2004-03-12 14:30:00,14.27,14.33,14.27,14.27,8000.0,10.3934,10.4371,10.3934,10.3934,8000.0
2004-03-12 15:00:00,14.28,14.31,14.28,14.3,8600.0,10.4007,10.4225,10.4007,10.4152,8600.0
2004-03-12 15:30:00,14.3,14.4,14.29,14.4,27400.0,10.4152,10.4881,10.408,10.4881,27400.0
2004-03-15 09:30:00,14.29,14.29,14.11,14.12,16400.0,10.4619,10.4619,10.3301,10.3374,16400.0
2004-03-15 10:00:00,14.13,14.21,14.11,14.21,21000.0,10.3447,10.4033,10.3301,10.4033,21000.0
2004-03-15 10:30:00,14.18,14.18,14.1,14.11,23400.0,10.3813,10.3813,10.3228,10.3301,23400.0
2004-03-15 11:00:00,14.11,14.14,14.11,14.12,14800.0,10.3301,10.352,10.3301,10.3374,14800.0
2004-03-15 11:30:00,14.11,14.15,14.01,14.01,14200.0,10.3301,10.3594,10.2569,10.2569,14200.0
2004-03-15 12:00:00,13.99,14.04,13.96,14.04,16400.0,10.2422,10.2788,10.2203,10.2788,16400.0
2004-03-15 12:30:00,14.02,14.13,14.02,14.13,9400.0,10.2642,10.3447,10.2642,10.3447,9400.0
2004-03-15 13:00:00,14.12,14.12,14.01,14.05,8000.0,10.3374,10.3374,10.2569,10.2861,8000.0
2004-03-15 13:30:00,14.04,14.09,14.03,14.06,8200.0,10.2788,10.3154,10.2715,10.2935,8200.0
2004-03-15 14:00:00,14.04,14.11,14.04,14.06,12000.0,10.2788,10.3301,10.2788,10.2935,12000.0
2004-03-15 14:30:00,14.08,14.11,14.07,14.11,16000.0,10.3081,10.3301,10.3008,10.3301,16000.0
2004-03-15 15:00:00,14.1,14.12,14.06,14.06,21600.0,10.3228,10.3374,10.2935,10.2935,21600.0
2004-03-15 15:30:00,14.08,14.08,13.99,14.0,43000.0,10.3081,10.3081,10.2422,10.2495,43000.0
2004-03-16 09:30:00,14.08,14.25,14.08,14.21,26200.0,10.3081,10.4326,10.3081,10.4033,26200.0
2004-03-16 10:00:00,14.22,14.26,14.17,14.17,22600.0,10.4106,10.4399,10.374,10.374,22600.0
2004-03-16 10:30:00,14.18,14.25,14.14,14.21,14400.0,10.3813,10.4326,10.352,10.4033,14400.0
2004-03-16 11:00:00,14.2,14.21,14.15,14.18,7800.0,10.396,10.4033,10.3594,10.3813,7800.0
2004-03-16 11:30:00,14.17,14.17,14.11,14.11,11800.0,10.374,10.374,10.3301,10.3301,11800.0
2004-03-16 12:00:00,14.13,14.13,14.03,14.03,24400.0,10.3447,10.3447,10.2715,10.2715,24400.0
2004-03-16 12:30:00,14.04,14.04,13.99,14.0,10800.0,10.2788,10.2788,10.2422,10.2495,10800.0
2004-03-16 13:00:00,13.99,14.05,13.99,14.04,10600.0,10.2422,10.2861,10.2422,10.2788,10600.0
2004-03-16 13:30:00,14.03,14.05,14.03,14.03,6400.0,10.2715,10.2861,10.2715,10.2715,6400.0
2004-03-16 14:00:00,14.02,14.05,13.99,14.05,11200.0,10.2642,10.2861,10.2422,10.2861,11200.0
2004-03-16 14:30:00,14.04,14.05,13.88,13.95,31400.0,10.2788,10.2861,10.1617,10.2129,31400.0
2004-03-16 15:00:00,13.95,14.01,13.93,14.01,16000.0,10.2129,10.2569,10.1983,10.2569,16000.0
2004-03-16 15:30:00,13.99,14.1,13.97,14.06,26800.0,10.2422,10.3228,10.2276,10.2935,26800.0
2004-03-17 09:30:00,14.13,14.21,14.13,14.2,13200.0,10.3447,10.4033,10.3447,10.396,13200.0
2004-03-17 10:00:00,14.2,14.26,14.19,14.22,15800.0,10.396,10.4399,10.3886,10.4106,15800.0
2004-03-17 10:30:00,14.22,14.24,14.22,14.22,7600.0,10.4106,10.4252,10.4106,10.4106,7600.0
2004-03-17 11:00:00,14.22,14.28,14.22,14.27,15600.0,10.4106,10.4545,10.4106,10.4472,15600.0
2004-03-17 11:30:00,14.27,14.3,14.22,14.23,28200.0,10.4472,10.4692,10.4106,10.4179,28200.0
2004-03-17 12:00:00,14.23,14.26,14.2,14.25,6800.0,10.4179,10.4399,10.396,10.4326,6800.0
2004-03-17 12:30:00,14.26,14.26,14.24,14.24,6400.0,10.4399,10.4399,10.4252,10.4252,6400.0
2004-03-17 13:00:00,14.24,14.28,14.24,14.26,5800.0,10.4252,10.4545,10.4252,10.4399,5800.0
2004-03-17 13:30:00,14.26,14.27,14.23,14.23,8600.0,10.4399,10.4472,10.4179,10.4179,8600.0
2004-03-17 14:00:00,14.24,14.31,14.22,14.27,18400.0,10.4252,10.4765,10.4106,10.4472,18400.0
2004-03-17 14:30:00,14.26,14.31,14.24,14.28,32600.0,10.4399,10.4765,10.4252,10.4545,32600.0
2004-03-17 15:00:00,14.27,14.31,14.26,14.29,14000.0,10.4472,10.4765,10.4399,10.4619,14000.0
2004-03-17 15:30:00,14.29,14.31,14.26,14.26,19800.0,10.4619,10.4765,10.4399,10.4399,19800.0
2004-03-18 09:30:00,14.2,14.2,14.08,14.15,11600.0,10.396,10.396,10.3081,10.3594,11600.0
2004-03-18 10:00:00,14.15,14.15,14.13,14.13,16200.0,10.3594,10.3594,10.3447,10.3447,16200.0
2004-03-18 10:30:00,14.13,14.14,14.11,14.11,10000.0,10.3447,10.352,10.3301,10.3301,10000.0
2004-03-18 11:00:00,14.12,14.12,14.02,14.02,18200.0,10.3374,10.3374,10.2642,10.2642,18200.0
2004-03-18 11:30:00,14.03,14.04,13.99,14.01,13200.0,10.2715,10.2788,10.2422,10.2569,13200.0
2004-03-18 12:00:00,13.99,13.99,13.96,13.97,13200.0,10.2422,10.2422,10.2203,10.2276,13200.0
2004-03-18 12:30:00,13.97,14.11,13.97,14.11,6600.0,10.2276,10.3301,10.2276,10.3301,6600.0
2004-03-18 13:00:00,14.11,14.24,14.08,14.18,59000.0,10.3301,10.4252,10.3081,10.3813,59000.0
2004-03-18 13:30:00,14.18,14.2,14.15,14.15,10600.0,10.3813,10.396,10.3594,10.3594,10600.0
2004-03-18 14:00:00,14.15,14.17,14.14,14.15,14200.0,10.3594,10.374,10.352,10.3594,14200.0
2004-03-18 14:30:00,14.15,14.15,14.11,14.13,5400.0,10.3594,10.3594,10.3301,10.3447,5400.0
2004-03-18 15:00:00,14.13,14.25,14.13,14.25,20000.0,10.3447,10.4326,10.3447,10.4326,20000.0
2004-03-18 15:30:00,14.26,14.26,14.19,14.2,21400.0,10.4399,10.4399,10.3886,10.396,21400.0
2004-03-19 09:30:00,14.2,14.2,14.08,14.13,32600.0,10.396,10.396,10.3081,10.3447,32600.0
2004-03-19 10:00:00,14.18,14.28,14.15,14.24,16800.0,10.3813,10.4545,10.3594,10.4252,16800.0
2004-03-19 10:30:00,14.24,14.38,14.22,14.31,19200.0,10.4252,10.5277,10.4106,10.4765,19200.0
2004-03-19 11:00:00,14.31,14.31,14.25,14.25,15800.0,10.4765,10.4765,10.4326,10.4326,15800.0
2004-03-19 11:30:00,14.26,14.3,14.25,14.25,6800.0,10.4399,10.4692,10.4326,10.4326,6800.0
2004-03-19 12:00:00,14.24,14.28,14.24,14.28,4400.0,10.4252,10.4545,10.4252,10.4545,4400.0
2004-03-19 12:30:00,14.27,14.27,14.23,14.24,3200.0,10.4472,10.4472,10.4179,10.4252,3200.0
2004-03-19 13:00:00,14.24,14.24,14.2,14.2,7000.0,10.4252,10.4252,10.396,10.396,7000.0
2004-03-19 13:30:00,14.2,14.2,14.16,14.19,8800.0,10.396,10.396,10.3667,10.3886,8800.0
2004-03-19 14:00:00,14.19,14.22,14.19,14.22,5200.0,10.3886,10.4106,10.3886,10.4106,5200.0
2004-03-19 14:30:00,14.22,14.22,14.17,14.17,4400.0,10.4106,10.4106,10.374,10.374,4400.0
2004-03-19 15:00:00,14.16,14.2,14.02,14.05,20800.0,10.3667,10.396,10.2642,10.2861,20800.0
2004-03-19 15:30:00,14.04,14.12,14.01,14.01,26200.0,10.2788,10.3374,10.2569,10.2569,26200.0
2004-03-22 09:30:00,14.05,14.05,13.85,13.85,15000.0,10.2861,10.2861,10.1397,10.1397,15000.0
2004-03-22 10:00:00,13.85,13.85,13.73,13.73,18600.0,10.1397,10.1397,10.0519,10.0519,18600.0
2004-03-22 10:30:00,13.72,13.81,13.71,13.81,19200.0,10.0445,10.1104,10.0372,10.1104,19200.0
2004-03-22 11:00:00,13.82,13.82,13.75,13.78,11200.0,10.1178,10.1178,10.0665,10.0885,11200.0
2004-03-22 11:30:00,13.78,13.79,13.71,13.73,10800.0,10.0885,10.0958,10.0372,10.0519,10800.0
2004-03-22 12:00:00,13.72,13.72,13.71,13.71,10000.0,10.0445,10.0445,10.0372,10.0372,10000.0
2004-03-22 12:30:00,13.71,13.71,13.68,13.7,14200.0,10.0372,10.0372,10.0153,10.0299,14200.0
2004-03-22 13:00:00,13.7,13.7,13.62,13.62,13400.0,10.0299,10.0299,9.9713,9.9713,13400.0
2004-03-22 13:30:00,13.62,13.71,13.62,13.7,19400.0,9.9713,10.0372,9.9713,10.0299,19400.0
2004-03-22 14:00:00,13.7,13.71,13.67,13.7,18800.0,10.0299,10.0372,10.0079,10.0299,18800.0
2004-03-22 14:30:00,13.7,13.84,13.7,13.75,15400.0,10.0299,10.1324,10.0299,10.0665,15400.0
2004-03-22 15:00:00,13.74,13.79,13.74,13.74,17000.0,10.0592,10.0958,10.0592,10.0592,17000.0
2004-03-22 15:30:00,13.74,13.79,13.72,13.77,31400.0,10.0592,10.0958,10.0445,10.0812,31400.0
2004-03-23 09:30:00,16.05,16.05,13.7,13.83,57600.0,11.7504,11.7504,10.0299,10.1251,57600.0
2004-03-23 10:00:00,13.81,13.82,13.75,13.81,26000.0,10.1104,10.1178,10.0665,10.1104,26000.0
2004-03-23 10:30:00,13.81,13.82,13.76,13.81,24000.0,10.1104,10.1178,10.0738,10.1104,24000.0
2004-03-23 11:00:00,13.81,13.81,13.75,13.78,15800.0,10.1104,10.1104,10.0665,10.0885,15800.0
2004-03-23 11:30:00,13.78,13.79,13.74,13.79,9200.0,10.0885,10.0958,10.0592,10.0958,9200.0
2004-03-23 12:00:00,13.77,13.77,13.74,13.75,7000.0,10.0812,10.0812,10.0592,10.0665,7000.0
2004-03-23 12:30:00,13.74,13.76,13.74,13.76,10600.0,10.0592,10.0738,10.0592,10.0738,10600.0
2004-03-23 13:00:00,13.76,13.76,13.74,13.74,5600.0,10.0738,10.0738,10.0592,10.0592,5600.0
2004-03-23 13:30:00,13.74,13.85,13.74,13.85,10400.0,10.0592,10.1397,10.0592,10.1397,10400.0
2004-03-23 14:00:00,13.85,13.85,13.83,13.83,6200.0,10.1397,10.1397,10.1251,10.1251,6200.0
2004-03-23 14:30:00,13.85,13.9,13.85,13.9,9800.0,10.1397,10.1763,10.1397,10.1763,9800.0
2004-03-23 15:00:00,13.9,13.9,13.84,13.88,13800.0,10.1763,10.1763,10.1324,10.1617,13800.0
2004-03-23 15:30:00,13.9,13.9,13.84,13.85,16600.0,10.1763,10.1763,10.1324,10.1397,16600.0
2004-03-24 09:30:00,13.82,13.84,13.74,13.81,9200.0,10.1178,10.1324,10.0592,10.1104,9200.0
2004-03-24 10:00:00,13.79,13.82,13.75,13.75,13800.0,10.0958,10.1178,10.0665,10.0665,13800.0
2004-03-24 10:30:00,13.74,13.75,13.72,13.74,19200.0,10.0592,10.0665,10.0445,10.0592,19200.0
2004-03-24 11:00:00,13.74,13.79,13.72,13.79,16600.0,10.0592,10.0958,10.0445,10.0958,16600.0
2004-03-24 11:30:00,13.82,13.82,13.75,13.8,6800.0,10.1178,10.1178,10.0665,10.1031,6800.0
2004-03-24 12:00:00,13.8,13.83,13.8,13.83,8800.0,10.1031,10.1251,10.1031,10.1251,8800.0
2004-03-24 12:30:00,13.85,13.9,13.84,13.84,6200.0,10.1397,10.1763,10.1324,10.1324,6200.0
2004-03-24 13:00:00,13.82,13.87,13.8,13.85,3000.0,10.1178,10.1544,10.1031,10.1397,3000.0
2004-03-24 13:30:00,13.82,13.84,13.8,13.84,4200.0,10.1178,10.1324,10.1031,10.1324,4200.0
2004-03-24 14:00:00,13.81,13.82,13.8,13.82,7400.0,10.1104,10.1178,10.1031,10.1178,7400.0
2004-03-24 14:30:00,13.82,13.82,13.77,13.77,5800.0,10.1178,10.1178,10.0812,10.0812,5800.0
2004-03-24 15:00:00,13.78,13.79,13.74,13.74,18600.0,10.0885,10.0958,10.0592,10.0592,18600.0
2004-03-24 15:30:00,13.74,13.78,13.71,13.77,19600.0,10.0592,10.0885,10.0372,10.0812,19600.0
2004-03-25 09:30:00,13.85,13.9,13.85,13.88,37200.0,10.1397,10.1763,10.1397,10.1617,37200.0
2004-03-25 10:00:00,13.85,13.88,13.8,13.87,14000.0,10.1397,10.1617,10.1031,10.1544,14000.0
2004-03-25 10:30:00,13.88,13.98,13.87,13.98,18200.0,10.1617,10.2349,10.1544,10.2349,18200.0
2004-03-25 11:00:00,13.98,14.06,13.98,14.06,22800.0,10.2349,10.2935,10.2349,10.2935,22800.0
2004-03-25 11:30:00,14.06,14.12,14.06,14.07,14600.0,10.2935,10.3374,10.2935,10.3008,14600.0
2004-03-25 12:00:00,14.06,14.11,14.06,14.11,12000.0,10.2935,10.3301,10.2935,10.3301,12000.0
2004-03-25 12:30:00,14.11,14.21,14.11,14.21,14200.0,10.3301,10.4033,10.3301,10.4033,14200.0
2004-03-25 13:00:00,14.21,14.23,14.15,14.17,14800.0,10.4033,10.4179,10.3594,10.374,14800.0
2004-03-25 13:30:00,14.18,14.2,14.15,14.2,17000.0,10.3813,10.396,10.3594,10.396,17000.0
2004-03-25 14:00:00,14.18,14.26,14.15,14.24,16200.0,10.3813,10.4399,10.3594,10.4252,16200.0
2004-03-25 14:30:00,14.22,14.25,14.18,14.18,12400.0,10.4106,10.4326,10.3813,10.3813,12400.0
2004-03-25 15:00:00,14.18,14.31,14.18,14.31,41200.0,10.3813,10.4765,10.3813,10.4765,41200.0
2004-03-25 15:30:00,14.32,14.33,14.22,14.24,33000.0,10.4838,10.4911,10.4106,10.4252,33000.0
2004-03-26 09:30:00,14.18,14.18,14.03,14.12,14200.0,10.3813,10.3813,10.2715,10.3374,14200.0
2004-03-26 10:00:00,14.12,14.17,14.12,14.15,20200.0,10.3374,10.374,10.3374,10.3594,20200.0
2004-03-26 10:30:00,14.15,14.15,14.06,14.06,12600.0,10.3594,10.3594,10.2935,10.2935,12600.0
2004-03-26 11:00:00,14.11,14.24,14.11,14.22,28200.0,10.3301,10.4252,10.3301,10.4106,28200.0
2004-03-26 11:30:00,14.23,14.26,14.2,14.26,9200.0,10.4179,10.4399,10.396,10.4399,9200.0
2004-03-26 12:00:00,14.25,14.28,14.19,14.19,18400.0,10.4326,10.4545,10.3886,10.3886,18400.0
2004-03-26 12:30:00,14.2,14.2,14.16,14.17,7600.0,10.396,10.396,10.3667,10.374,7600.0
2004-03-26 13:00:00,14.16,14.19,14.12,14.19,12400.0,10.3667,10.3886,10.3374,10.3886,12400.0
2004-03-26 13:30:00,14.17,14.17,14.11,14.11,15000.0,10.374,10.374,10.3301,10.3301,15000.0
2004-03-26 14:00:00,14.11,14.13,14.1,14.13,42200.0,10.3301,10.3447,10.3228,10.3447,42200.0
2004-03-26 14:30:00,14.13,14.14,14.09,14.09,8600.0,10.3447,10.352,10.3154,10.3154,8600.0
2004-03-26 15:00:00,14.09,14.1,14.07,14.09,16000.0,10.3154,10.3228,10.3008,10.3154,16000.0
2004-03-26 15:30:00,14.09,14.09,14.02,14.06,25000.0,10.3154,10.3154,10.2642,10.2935,25000.0
2004-03-29 09:30:00,14.18,14.31,14.15,14.31,16800.0,10.3813,10.4765,10.3594,10.4765,16800.0
2004-03-29 10:00:00,14.34,14.49,14.34,14.46,13400.0,10.4985,10.6083,10.4985,10.5863,13400.0
2004-03-29 10:30:00,14.45,14.49,14.38,14.45,29200.0,10.579,10.6083,10.5277,10.579,29200.0
2004-03-29 11:00:00,14.44,14.45,14.4,14.45,12200.0,10.5717,10.579,10.5424,10.579,12200.0
2004-03-29 11:30:00,14.46,14.46,14.44,14.45,5000.0,10.5863,10.5863,10.5717,10.579,5000.0
2004-03-29 12:00:00,14.45,14.47,14.45,14.45,5400.0,10.579,10.5936,10.579,10.579,5400.0
2004-03-29 12:30:00,14.44,14.44,14.38,14.38,3200.0,10.5717,10.5717,10.5277,10.5277,3200.0
2004-03-29 13:00:00,14.37,14.39,14.35,14.38,9200.0,10.5204,10.5351,10.5058,10.5277,9200.0
2004-03-29 13:30:00,14.39,14.4,14.38,14.38,7200.0,10.5351,10.5424,10.5277,10.5277,7200.0
2004-03-29 14:00:00,14.38,14.38,14.31,14.31,9200.0,10.5277,10.5277,10.4765,10.4765,9200.0
2004-03-29 14:30:00,14.31,14.31,14.25,14.3,17400.0,10.4765,10.4765,10.4326,10.4692,17400.0
2004-03-29 15:00:00,14.3,14.34,14.25,14.25,22600.0,10.4692,10.4985,10.4326,10.4326,22600.0
2004-03-29 15:30:00,14.26,14.28,14.17,14.27,37000.0,10.4399,10.4545,10.374,10.4472,37000.0
2004-03-30 09:30:00,14.34,14.46,14.34,14.4,27200.0,10.4985,10.5863,10.4985,10.5424,27200.0
2004-03-30 10:00:00,14.42,14.5,14.38,14.46,31400.0,10.557,10.6156,10.5277,10.5863,31400.0
2004-03-30 10:30:00,14.43,14.47,14.39,14.46,20600.0,10.5643,10.5936,10.5351,10.5863,20600.0
2004-03-30 11:00:00,14.46,14.49,14.44,14.49,7000.0,10.5863,10.6083,10.5717,10.6083,7000.0
2004-03-30 11:30:00,14.49,14.53,14.49,14.53,7000.0,10.6083,10.6376,10.6083,10.6376,7000.0
2004-03-30 12:00:00,14.53,14.53,14.53,14.53,2600.0,10.6376,10.6376,10.6376,10.6376,2600.0
2004-03-30 12:30:00,14.52,14.53,14.51,14.51,9800.0,10.6302,10.6376,10.6229,10.6229,9800.0
2004-03-30 13:00:00,14.51,14.51,14.48,14.49,5800.0,10.6229,10.6229,10.601,10.6083,5800.0
2004-03-30 13:30:00,14.49,14.55,14.49,14.55,11600.0,10.6083,10.6522,10.6083,10.6522,11600.0
2004-03-30 14:00:00,14.54,14.55,14.52,14.53,3600.0,10.6449,10.6522,10.6302,10.6376,3600.0
2004-03-30 14:30:00,14.51,14.51,14.47,14.47,10800.0,10.6229,10.6229,10.5936,10.5936,10800.0
2004-03-30 15:00:00,14.48,14.53,14.47,14.53,16800.0,10.601,10.6376,10.5936,10.6376,16800.0
2004-03-30 15:30:00,14.53,14.6,14.5,14.6,16600.0,10.6376,10.6888,10.6156,10.6888,16600.0
2004-03-31 09:30:00,14.55,14.55,14.43,14.43,7600.0,10.6522,10.6522,10.5643,10.5643,7600.0
2004-03-31 10:00:00,14.45,14.45,14.3,14.34,14200.0,10.579,10.579,10.4692,10.4985,14200.0
2004-03-31 10:30:00,14.33,14.49,14.33,14.45,7600.0,10.4911,10.6083,10.4911,10.579,7600.0
2004-03-31 11:00:00,14.43,14.44,14.42,14.44,2600.0,10.5643,10.5717,10.557,10.5717,2600.0
2004-03-31 11:30:00,14.43,14.43,14.35,14.41,20400.0,10.5643,10.5643,10.5058,10.5497,20400.0
2004-03-31 12:00:00,14.4,14.4,14.35,14.35,4800.0,10.5424,10.5424,10.5058,10.5058,4800.0
2004-03-31 12:30:00,14.35,14.38,14.34,14.34,5200.0,10.5058,10.5277,10.4985,10.4985,5200.0
2004-03-31 13:00:00,14.33,14.4,14.33,14.4,7800.0,10.4911,10.5424,10.4911,10.5424,7800.0
2004-03-31 13:30:00,14.35,14.36,14.35,14.35,2400.0,10.5058,10.5131,10.5058,10.5058,2400.0
2004-03-31 14:00:00,14.35,14.42,14.31,14.4,13000.0,10.5058,10.557,10.4765,10.5424,13000.0
2004-03-31 14:30:00,14.42,14.49,14.4,14.46,7800.0,10.557,10.6083,10.5424,10.5863,7800.0
2004-03-31 15:00:00,14.46,14.47,14.38,14.44,14800.0,10.5863,10.5936,10.5277,10.5717,14800.0
2004-03-31 15:30:00,14.43,14.51,14.42,14.51,21000.0,10.5643,10.6229,10.557,10.6229,21000.0
2004-04-01 09:30:00,14.55,14.63,14.54,14.61,8200.0,10.6522,10.7108,10.6449,10.6961,8200.0
2004-04-01 10:00:00,14.6,14.83,14.6,14.77,49200.0,10.6888,10.8572,10.6888,10.8133,49200.0
2004-04-01 10:30:00,14.77,14.84,14.77,14.8,16400.0,10.8133,10.8645,10.8133,10.8352,16400.0
2004-04-01 11:00:00,14.8,14.84,14.78,14.78,6000.0,10.8352,10.8645,10.8206,10.8206,6000.0
2004-04-01 11:30:00,14.79,14.83,14.79,14.81,11200.0,10.8279,10.8572,10.8279,10.8425,11200.0
2004-04-01 12:00:00,14.81,14.84,14.81,14.83,14400.0,10.8425,10.8645,10.8425,10.8572,14400.0
2004-04-01 12:30:00,14.83,14.85,14.81,14.81,13000.0,10.8572,10.8718,10.8425,10.8425,13000.0
2004-04-01 13:00:00,14.81,14.84,14.81,14.81,11600.0,10.8425,10.8645,10.8425,10.8425,11600.0
2004-04-01 13:30:00,14.81,14.85,14.81,14.82,6400.0,10.8425,10.8718,10.8425,10.8499,6400.0
2004-04-01 14:00:00,14.8,14.83,14.8,14.83,11400.0,10.8352,10.8572,10.8352,10.8572,11400.0
2004-04-01 14:30:00,14.82,14.82,14.79,14.8,14000.0,10.8499,10.8499,10.8279,10.8352,14000.0
2004-04-01 15:00:00,14.8,14.84,14.7,14.72,33400.0,10.8352,10.8645,10.762,10.7767,33400.0
2004-04-01 15:30:00,14.71,14.78,14.71,14.77,26400.0,10.7693,10.8206,10.7693,10.8133,26400.0
2004-04-02 09:30:00,15.01,15.01,14.93,14.99,30200.0,10.989,10.989,10.9304,10.9743,30200.0
2004-04-02 10:00:00,15.01,15.1,15.01,15.06,29000.0,10.989,11.0549,10.989,11.0256,29000.0
2004-04-02 10:30:00,15.05,15.05,15.0,15.04,8400.0,11.0183,11.0183,10.9816,11.0109,8400.0
2004-04-02 11:00:00,15.03,15.03,15.01,15.01,11800.0,11.0036,11.0036,10.989,10.989,11800.0
2004-04-02 11:30:00,15.01,15.04,15.0,15.01,17800.0,10.989,11.0109,10.9816,10.989,17800.0
2004-04-02 12:00:00,15.01,15.03,14.99,15.01,8200.0,10.989,11.0036,10.9743,10.989,8200.0
2004-04-02 12:30:00,15.02,15.03,14.97,15.01,10600.0,10.9963,11.0036,10.9597,10.989,10600.0
2004-04-02 13:00:00,15.01,15.02,14.99,15.01,12400.0,10.989,10.9963,10.9743,10.989,12400.0
2004-04-02 13:30:00,15.01,15.01,14.95,14.95,16600.0,10.989,10.989,10.945,10.945,16600.0
2004-04-02 14:00:00,14.95,14.99,14.95,14.97,18600.0,10.945,10.9743,10.945,10.9597,18600.0
2004-04-02 14:30:00,14.97,14.99,14.9,14.99,19000.0,10.9597,10.9743,10.9084,10.9743,19000.0
2004-04-02 15:00:00,14.99,15.03,14.88,14.95,72400.0,10.9743,11.0036,10.8938,10.945,72400.0
2004-04-02 15:30:00,14.94,14.95,14.88,14.91,42200.0,10.9377,10.945,10.8938,10.9158,42200.0
2004-04-05 09:30:00,14.94,14.95,14.84,14.88,18200.0,10.9377,10.945,10.8645,10.8938,18200.0
2004-04-05 10:00:00,14.88,14.89,14.85,14.88,11000.0,10.8938,10.9011,10.8718,10.8938,11000.0
2004-04-05 10:30:00,14.85,14.9,14.85,14.88,8400.0,10.8718,10.9084,10.8718,10.8938,8400.0
2004-04-05 11:00:00,14.88,14.89,14.85,14.88,4800.0,10.8938,10.9011,10.8718,10.8938,4800.0
2004-04-05 11:30:00,14.88,14.9,14.88,14.9,6400.0,10.8938,10.9084,10.8938,10.9084,6400.0
2004-04-05 12:00:00,14.9,14.9,14.87,14.9,5200.0,10.9084,10.9084,10.8865,10.9084,5200.0
2004-04-05 12:30:00,14.9,14.9,14.9,14.9,5400.0,10.9084,10.9084,10.9084,10.9084,5400.0
2004-04-05 13:00:00,14.9,14.9,14.88,14.9,4600.0,10.9084,10.9084,10.8938,10.9084,4600.0
2004-04-05 13:30:00,14.9,14.9,14.87,14.88,1600.0,10.9084,10.9084,10.8865,10.8938,1600.0
2004-04-05 14:00:00,14.88,14.88,14.86,14.87,4200.0,10.8938,10.8938,10.8792,10.8865,4200.0
2004-04-05 14:30:00,14.87,14.88,14.84,14.86,19000.0,10.8865,10.8938,10.8645,10.8792,19000.0
2004-04-05 15:00:00,14.86,14.88,14.81,14.87,11000.0,10.8792,10.8938,10.8425,10.8865,11000.0
2004-04-05 15:30:00,14.88,14.9,14.87,14.88,42800.0,10.8938,10.9084,10.8865,10.8938,42800.0
2004-04-06 09:30:00,14.78,14.8,14.72,14.8,6200.0,10.8206,10.8352,10.7767,10.8352,6200.0
2004-04-06 10:00:00,14.78,14.8,14.76,14.78,9000.0,10.8206,10.8352,10.8059,10.8206,9000.0
2004-04-06 10:30:00,14.79,14.79,14.72,14.77,7200.0,10.8279,10.8279,10.7767,10.8133,7200.0
2004-04-06 11:00:00,14.77,14.77,14.69,14.71,16400.0,10.8133,10.8133,10.7547,10.7693,16400.0
2004-04-06 11:30:00,14.71,14.71,14.64,14.68,13800.0,10.7693,10.7693,10.7181,10.7474,13800.0
2004-04-06 12:00:00,14.69,14.71,14.62,14.63,13200.0,10.7547,10.7693,10.7034,10.7108,13200.0
2004-04-06 12:30:00,14.63,14.69,14.63,14.65,2400.0,10.7108,10.7547,10.7108,10.7254,2400.0
2004-04-06 13:00:00,14.63,14.68,14.62,14.68,4400.0,10.7108,10.7474,10.7034,10.7474,4400.0
2004-04-06 13:30:00,14.71,14.72,14.69,14.72,3600.0,10.7693,10.7767,10.7547,10.7767,3600.0
2004-04-06 14:00:00,14.71,14.72,14.68,14.69,10600.0,10.7693,10.7767,10.7474,10.7547,10600.0
2004-04-06 14:30:00,14.68,14.74,14.67,14.69,19000.0,10.7474,10.7913,10.7401,10.7547,19000.0
2004-04-06 15:00:00,14.68,14.68,14.62,14.63,31800.0,10.7474,10.7474,10.7034,10.7108,31800.0
2004-04-06 15:30:00,14.65,14.7,14.62,14.63,54000.0,10.7254,10.762,10.7034,10.7108,54000.0
2004-04-07 09:30:00,14.66,14.66,14.53,14.58,17400.0,10.7327,10.7327,10.6376,10.6742,17400.0
2004-04-07 10:00:00,14.57,14.63,14.54,14.58,13200.0,10.6668,10.7108,10.6449,10.6742,13200.0
2004-04-07 10:30:00,14.58,14.58,14.47,14.47,9200.0,10.6742,10.6742,10.5936,10.5936,9200.0
2004-04-07 11:00:00,14.47,14.52,14.47,14.47,8200.0,10.5936,10.6302,10.5936,10.5936,8200.0
2004-04-07 11:30:00,14.47,14.52,14.47,14.5,9000.0,10.5936,10.6302,10.5936,10.6156,9000.0
2004-04-07 12:00:00,14.5,14.53,14.47,14.53,10200.0,10.6156,10.6376,10.5936,10.6376,10200.0
2004-04-07 12:30:00,14.53,14.53,14.51,14.51,5400.0,10.6376,10.6376,10.6229,10.6229,5400.0
2004-04-07 13:00:00,14.51,14.55,14.49,14.53,10200.0,10.6229,10.6522,10.6083,10.6376,10200.0
2004-04-07 13:30:00,14.53,14.56,14.53,14.53,8400.0,10.6376,10.6595,10.6376,10.6376,8400.0
2004-04-07 14:00:00,14.53,14.55,14.51,14.55,9800.0,10.6376,10.6522,10.6229,10.6522,9800.0
2004-04-07 14:30:00,14.53,14.67,14.53,14.67,29200.0,10.6376,10.7401,10.6376,10.7401,29200.0
2004-04-07 15:00:00,14.67,14.75,14.5,14.67,53800.0,10.7401,10.7986,10.6156,10.7401,53800.0
2004-04-07 15:30:00,14.67,14.68,14.59,14.63,15400.0,10.7401,10.7474,10.6815,10.7108,15400.0
2004-04-08 09:30:00,14.75,14.75,14.6,14.6,11800.0,10.7986,10.7986,10.6888,10.6888,11800.0
2004-04-08 10:00:00,14.59,14.59,14.53,14.58,14400.0,10.6815,10.6815,10.6376,10.6742,14400.0
2004-04-08 10:30:00,14.58,14.63,14.56,14.62,7600.0,10.6742,10.7108,10.6595,10.7034,7600.0
2004-04-08 11:00:00,14.6,14.6,14.53,14.54,3200.0,10.6888,10.6888,10.6376,10.6449,3200.0
2004-04-08 11:30:00,14.53,14.61,14.53,14.61,4000.0,10.6376,10.6961,10.6376,10.6961,4000.0
2004-04-08 12:00:00,14.59,14.62,14.59,14.59,5200.0,10.6815,10.7034,10.6815,10.6815,5200.0
2004-04-08 12:30:00,14.59,14.61,14.55,14.58,8400.0,10.6815,10.6961,10.6522,10.6742,8400.0
2004-04-08 13:00:00,14.58,14.6,14.57,14.6,7400.0,10.6742,10.6888,10.6668,10.6888,7400.0
2004-04-08 13:30:00,14.59,14.61,14.57,14.61,23200.0,10.6815,10.6961,10.6668,10.6961,23200.0
2004-04-08 14:00:00,14.6,14.6,14.47,14.47,14000.0,10.6888,10.6888,10.5936,10.5936,14000.0
2004-04-08 14:30:00,14.47,14.52,14.47,14.49,15600.0,10.5936,10.6302,10.5936,10.6083,15600.0
2004-04-08 15:00:00,14.51,14.54,14.46,14.47,23400.0,10.6229,10.6449,10.5863,10.5936,23400.0
2004-04-08 15:30:00,14.48,14.54,14.46,14.49,20400.0,10.601,10.6449,10.5863,10.6083,20400.0
2004-04-12 09:30:00,14.53,14.75,14.53,14.74,15800.0,10.6376,10.7986,10.6376,10.7913,15800.0
2004-04-12 10:00:00,14.75,14.84,14.75,14.78,26400.0,10.7986,10.8645,10.7986,10.8206,26400.0
2004-04-12 10:30:00,14.78,14.83,14.78,14.83,16000.0,10.8206,10.8572,10.8206,10.8572,16000.0
2004-04-12 11:00:00,14.85,14.85,14.8,14.8,7600.0,10.8718,10.8718,10.8352,10.8352,7600.0
2004-04-12 11:30:00,14.8,14.8,14.79,14.8,8600.0,10.8352,10.8352,10.8279,10.8352,8600.0
2004-04-12 12:00:00,14.82,14.84,14.81,14.81,5600.0,10.8499,10.8645,10.8425,10.8425,5600.0
2004-04-12 12:30:00,14.81,14.86,14.81,14.84,5600.0,10.8425,10.8792,10.8425,10.8645,5600.0
2004-04-12 13:00:00,14.83,14.83,14.8,14.8,9000.0,10.8572,10.8572,10.8352,10.8352,9000.0
2004-04-12 13:30:00,14.8,14.82,14.8,14.81,6000.0,10.8352,10.8499,10.8352,10.8425,6000.0
2004-04-12 14:00:00,14.81,14.83,14.81,14.83,6600.0,10.8425,10.8572,10.8425,10.8572,6600.0
2004-04-12 14:30:00,14.83,14.87,14.83,14.84,9800.0,10.8572,10.8865,10.8572,10.8645,9800.0
2004-04-12 15:00:00,14.84,14.86,14.8,14.81,15200.0,10.8645,10.8792,10.8352,10.8425,15200.0
2004-04-12 15:30:00,14.81,14.82,14.8,14.82,15000.0,10.8425,10.8499,10.8352,10.8499,15000.0
2004-04-13 09:30:00,14.94,14.96,14.83,14.83,11600.0,10.9377,10.9524,10.8572,10.8572,11600.0
2004-04-13 10:00:00,14.83,14.83,14.72,14.75,16600.0,10.8572,10.8572,10.7767,10.7986,16600.0
2004-04-13 10:30:00,14.75,14.8,14.74,14.78,10200.0,10.7986,10.8352,10.7913,10.8206,10200.0
2004-04-13 11:00:00,14.78,14.82,14.76,14.79,17200.0,10.8206,10.8499,10.8059,10.8279,17200.0
2004-04-13 11:30:00,14.79,14.83,14.79,14.8,10200.0,10.8279,10.8572,10.8279,10.8352,10200.0
2004-04-13 12:00:00,14.81,14.83,14.78,14.79,17000.0,10.8425,10.8572,10.8206,10.8279,17000.0
2004-04-13 12:30:00,14.79,14.85,14.78,14.85,15400.0,10.8279,10.8718,10.8206,10.8718,15400.0
2004-04-13 13:00:00,14.83,14.84,14.79,14.8,13200.0,10.8572,10.8645,10.8279,10.8352,13200.0
2004-04-13 13:30:00,14.79,14.79,14.69,14.69,18600.0,10.8279,10.8279,10.7547,10.7547,18600.0
2004-04-13 14:00:00,14.69,14.71,14.66,14.66,13800.0,10.7547,10.7693,10.7327,10.7327,13800.0
2004-04-13 14:30:00,14.67,14.67,14.62,14.63,11800.0,10.7401,10.7401,10.7034,10.7108,11800.0
2004-04-13 15:00:00,14.63,14.65,14.6,14.63,24600.0,10.7108,10.7254,10.6888,10.7108,24600.0
2004-04-13 15:30:00,14.63,14.66,14.56,14.56,34000.0,10.7108,10.7327,10.6595,10.6595,34000.0
2004-04-14 09:30:00,14.55,14.6,14.51,14.6,18200.0,10.6522,10.6888,10.6229,10.6888,18200.0
2004-04-14 10:00:00,14.6,14.63,14.51,14.53,58000.0,10.6888,10.7108,10.6229,10.6376,58000.0
2004-04-14 10:30:00,14.52,14.54,14.5,14.54,28800.0,10.6302,10.6449,10.6156,10.6449,28800.0
2004-04-14 11:00:00,14.54,14.6,14.51,14.51,21000.0,10.6449,10.6888,10.6229,10.6229,21000.0
2004-04-14 11:30:00,14.51,14.53,14.49,14.5,22200.0,10.6229,10.6376,10.6083,10.6156,22200.0
2004-04-14 12:00:00,14.5,14.53,14.5,14.53,20600.0,10.6156,10.6376,10.6156,10.6376,20600.0
2004-04-14 12:30:00,14.51,14.53,14.51,14.53,16200.0,10.6229,10.6376,10.6229,10.6376,16200.0
2004-04-14 13:00:00,14.53,14.53,14.5,14.5,5800.0,10.6376,10.6376,10.6156,10.6156,5800.0
2004-04-14 13:30:00,14.5,14.52,14.49,14.51,5000.0,10.6156,10.6302,10.6083,10.6229,5000.0
2004-04-14 14:00:00,14.5,14.5,14.32,14.33,28200.0,10.6156,10.6156,10.4838,10.4911,28200.0
2004-04-14 14:30:00,14.31,14.35,14.29,14.35,25800.0,10.4765,10.5058,10.4619,10.5058,25800.0
2004-04-14 15:00:00,14.34,14.38,14.24,14.31,35400.0,10.4985,10.5277,10.4252,10.4765,35400.0
2004-04-14 15:30:00,14.31,14.38,14.31,14.34,29600.0,10.4765,10.5277,10.4765,10.4985,29600.0
2004-04-15 09:30:00,14.41,14.58,14.41,14.49,13200.0,10.5497,10.6742,10.5497,10.6083,13200.0
2004-04-15 10:00:00,14.51,14.62,14.51,14.59,29800.0,10.6229,10.7034,10.6229,10.6815,29800.0
2004-04-15 10:30:00,14.58,14.58,14.48,14.48,14400.0,10.6742,10.6742,10.601,10.601,14400.0
2004-04-15 11:00:00,14.47,14.55,14.47,14.52,10000.0,10.5936,10.6522,10.5936,10.6302,10000.0
2004-04-15 11:30:00,14.52,14.52,14.47,14.49,8400.0,10.6302,10.6302,10.5936,10.6083,8400.0
2004-04-15 12:00:00,14.52,14.56,14.5,14.53,14600.0,10.6302,10.6595,10.6156,10.6376,14600.0
2004-04-15 12:30:00,14.51,14.55,14.51,14.55,6000.0,10.6229,10.6522,10.6229,10.6522,6000.0
2004-04-15 13:00:00,14.55,14.55,14.49,14.51,14400.0,10.6522,10.6522,10.6083,10.6229,14400.0
2004-04-15 13:30:00,14.51,14.54,14.51,14.52,11800.0,10.6229,10.6449,10.6229,10.6302,11800.0
2004-04-15 14:00:00,14.51,14.51,14.42,14.47,30600.0,10.6229,10.6229,10.557,10.5936,30600.0
2004-04-15 14:30:00,14.47,14.53,14.47,14.53,7400.0,10.5936,10.6376,10.5936,10.6376,7400.0
2004-04-15 15:00:00,14.52,14.54,14.5,14.52,18600.0,10.6302,10.6449,10.6156,10.6302,18600.0
2004-04-15 15:30:00,14.52,14.56,14.49,14.5,28800.0,10.6302,10.6595,10.6083,10.6156,28800.0
2004-04-16 09:30:00,14.53,14.65,14.49,14.63,16800.0,10.6376,10.7254,10.6083,10.7108,16800.0
2004-04-16 10:00:00,14.59,14.65,14.56,14.62,12600.0,10.6815,10.7254,10.6595,10.7034,12600.0
2004-04-16 10:30:00,14.62,14.74,14.62,14.72,50000.0,10.7034,10.7913,10.7034,10.7767,50000.0
2004-04-16 11:00:00,14.72,14.79,14.72,14.79,29200.0,10.7767,10.8279,10.7767,10.8279,29200.0
2004-04-16 11:30:00,14.79,14.81,14.72,14.76,30800.0,10.8279,10.8425,10.7767,10.8059,30800.0
2004-04-16 12:00:00,14.76,14.78,14.73,14.73,13600.0,10.8059,10.8206,10.784,10.784,13600.0
2004-04-16 12:30:00,14.73,14.81,14.73,14.8,16000.0,10.784,10.8425,10.784,10.8352,16000.0
2004-04-16 13:00:00,14.8,14.8,14.76,14.76,5800.0,10.8352,10.8352,10.8059,10.8059,5800.0
2004-04-16 13:30:00,14.76,14.76,14.7,14.72,20400.0,10.8059,10.8059,10.762,10.7767,20400.0
2004-04-16 14:00:00,14.73,14.76,14.71,14.76,16800.0,10.784,10.8059,10.7693,10.8059,16800.0
2004-04-16 14:30:00,14.77,14.78,14.67,14.69,20400.0,10.8133,10.8206,10.7401,10.7547,20400.0
2004-04-16 15:00:00,14.68,14.73,14.63,14.72,59800.0,10.7474,10.784,10.7108,10.7767,59800.0
2004-04-16 15:30:00,14.72,14.74,14.68,14.72,26200.0,10.7767,10.7913,10.7474,10.7767,26200.0
2004-04-19 09:30:00,14.78,14.79,14.72,14.79,26400.0,10.8206,10.8279,10.7767,10.8279,26400.0
2004-04-19 10:00:00,14.78,14.78,14.72,14.77,17000.0,10.8206,10.8206,10.7767,10.8133,17000.0
2004-04-19 10:30:00,14.77,14.77,14.72,14.73,14200.0,10.8133,10.8133,10.7767,10.784,14200.0
2004-04-19 11:00:00,14.73,14.75,14.72,14.75,6800.0,10.784,10.7986,10.7767,10.7986,6800.0
2004-04-19 11:30:00,14.74,14.74,14.72,14.73,6800.0,10.7913,10.7913,10.7767,10.784,6800.0
2004-04-19 12:00:00,14.74,14.74,14.65,14.65,12200.0,10.7913,10.7913,10.7254,10.7254,12200.0
2004-04-19 12:30:00,14.65,14.68,14.65,14.68,10600.0,10.7254,10.7474,10.7254,10.7474,10600.0
2004-04-19 13:00:00,14.68,14.7,14.68,14.7,24600.0,10.7474,10.762,10.7474,10.762,24600.0
2004-04-19 13:30:00,14.67,14.7,14.66,14.7,8600.0,10.7401,10.762,10.7327,10.762,8600.0
2004-04-19 14:00:00,14.69,14.71,14.64,14.65,17400.0,10.7547,10.7693,10.7181,10.7254,17400.0
2004-04-19 14:30:00,14.65,14.71,14.63,14.71,16000.0,10.7254,10.7693,10.7108,10.7693,16000.0
2004-04-19 15:00:00,14.71,14.76,14.63,14.75,55200.0,10.7693,10.8059,10.7108,10.7986,55200.0
2004-04-19 15:30:00,14.75,14.78,14.72,14.74,131400.0,10.7986,10.8206,10.7767,10.7913,131400.0
2004-04-20 09:30:00,14.7,14.85,14.7,14.85,21400.0,10.762,10.8718,10.762,10.8718,21400.0
2004-04-20 10:00:00,14.85,14.91,14.85,14.91,14600.0,10.8718,10.9158,10.8718,10.9158,14600.0
2004-04-20 10:30:00,14.91,14.91,14.84,14.85,9800.0,10.9158,10.9158,10.8645,10.8718,9800.0
2004-04-20 11:00:00,14.81,14.81,14.75,14.78,12200.0,10.8425,10.8425,10.7986,10.8206,12200.0
2004-04-20 11:30:00,14.78,14.79,14.75,14.75,6000.0,10.8206,10.8279,10.7986,10.7986,6000.0
2004-04-20 12:00:00,14.75,14.78,14.72,14.78,20400.0,10.7986,10.8206,10.7767,10.8206,20400.0
2004-04-20 12:30:00,14.79,14.79,14.75,14.76,6800.0,10.8279,10.8279,10.7986,10.8059,6800.0
2004-04-20 13:00:00,14.77,14.8,14.77,14.8,9400.0,10.8133,10.8352,10.8133,10.8352,9400.0
2004-04-20 13:30:00,14.8,14.81,14.77,14.77,4000.0,10.8352,10.8425,10.8133,10.8133,4000.0
2004-04-20 14:00:00,14.78,14.78,14.75,14.75,11400.0,10.8206,10.8206,10.7986,10.7986,11400.0
2004-04-20 14:30:00,14.74,14.77,14.6,14.61,28200.0,10.7913,10.8133,10.6888,10.6961,28200.0
2004-04-20 15:00:00,14.61,14.63,14.52,14.58,25800.0,10.6961,10.7108,10.6302,10.6742,25800.0
2004-04-20 15:30:00,14.58,14.59,14.51,14.51,60400.0,10.6742,10.6815,10.6229,10.6229,60400.0
2004-04-21 09:30:00,14.4,14.42,14.32,14.42,13200.0,10.5424,10.557,10.4838,10.557,13200.0
2004-04-21 10:00:00,14.42,14.5,14.38,14.43,16800.0,10.557,10.6156,10.5277,10.5643,16800.0
2004-04-21 10:30:00,14.42,14.43,14.27,14.3,6200.0,10.557,10.5643,10.4472,10.4692,6200.0
2004-04-21 11:00:00,14.3,14.37,14.3,14.37,16600.0,10.4692,10.5204,10.4692,10.5204,16600.0
2004-04-21 11:30:00,14.34,14.38,14.34,14.38,25600.0,10.4985,10.5277,10.4985,10.5277,25600.0
2004-04-21 12:00:00,14.38,14.43,14.37,14.38,17200.0,10.5277,10.5643,10.5204,10.5277,17200.0
2004-04-21 12:30:00,14.38,14.39,14.37,14.38,3800.0,10.5277,10.5351,10.5204,10.5277,3800.0
2004-04-21 13:00:00,14.38,14.38,14.36,14.36,6600.0,10.5277,10.5277,10.5131,10.5131,6600.0
2004-04-21 13:30:00,14.36,14.42,14.36,14.4,9000.0,10.5131,10.557,10.5131,10.5424,9000.0
2004-04-21 14:00:00,14.4,14.42,14.36,14.38,15000.0,10.5424,10.557,10.5131,10.5277,15000.0
2004-04-21 14:30:00,14.38,14.42,14.35,14.36,15800.0,10.5277,10.557,10.5058,10.5131,15800.0
2004-04-21 15:00:00,14.37,14.38,14.31,14.38,10400.0,10.5204,10.5277,10.4765,10.5277,10400.0
2004-04-21 15:30:00,14.4,14.42,14.36,14.37,15000.0,10.5424,10.557,10.5131,10.5204,15000.0
2004-04-22 09:30:00,14.36,14.42,14.36,14.42,10000.0,10.5131,10.557,10.5131,10.557,10000.0
2004-04-22 10:00:00,14.43,14.45,14.33,14.33,36800.0,10.5643,10.579,10.4911,10.4911,36800.0
2004-04-22 10:30:00,14.34,14.44,14.34,14.44,13800.0,10.4985,10.5717,10.4985,10.5717,13800.0
2004-04-22 11:00:00,14.45,14.76,14.45,14.72,72200.0,10.579,10.8059,10.579,10.7767,72200.0
2004-04-22 11:30:00,14.72,14.77,14.65,14.72,17600.0,10.7767,10.8133,10.7254,10.7767,17600.0
2004-04-22 12:00:00,14.72,14.8,14.72,14.8,9000.0,10.7767,10.8352,10.7767,10.8352,9000.0
2004-04-22 12:30:00,14.8,14.85,14.79,14.85,14400.0,10.8352,10.8718,10.8279,10.8718,14400.0
2004-04-22 13:00:00,14.86,14.92,14.86,14.92,9000.0,10.8792,10.9231,10.8792,10.9231,9000.0
2004-04-22 13:30:00,14.95,14.98,14.94,14.96,11800.0,10.945,10.967,10.9377,10.9524,11800.0
2004-04-22 14:00:00,14.95,14.99,14.94,14.99,12600.0,10.945,10.9743,10.9377,10.9743,12600.0
2004-04-22 14:30:00,14.99,15.0,14.96,14.99,15800.0,10.9743,10.9816,10.9524,10.9743,15800.0
2004-04-22 15:00:00,14.99,14.99,14.96,14.97,13800.0,10.9743,10.9743,10.9524,10.9597,13800.0
2004-04-22 15:30:00,14.97,14.97,14.93,14.93,29800.0,10.9597,10.9597,10.9304,10.9304,29800.0
2004-04-23 09:30:00,14.93,14.96,14.9,14.94,13200.0,10.9304,10.9524,10.9084,10.9377,13200.0
2004-04-23 10:00:00,14.94,14.96,14.88,14.95,18000.0,10.9377,10.9524,10.8938,10.945,18000.0
2004-04-23 10:30:00,14.93,14.95,14.9,14.92,55200.0,10.9304,10.945,10.9084,10.9231,55200.0
2004-04-23 11:00:00,14.92,14.92,14.82,14.83,13600.0,10.9231,10.9231,10.8499,10.8572,13600.0
2004-04-23 11:30:00,14.8,14.8,14.78,14.78,9200.0,10.8352,10.8352,10.8206,10.8206,9200.0
2004-04-23 12:00:00,14.78,14.8,14.65,14.78,23800.0,10.8206,10.8352,10.7254,10.8206,23800.0
2004-04-23 12:30:00,14.78,14.78,14.77,14.77,2200.0,10.8206,10.8206,10.8133,10.8133,2200.0
2004-04-23 13:00:00,14.77,14.78,14.76,14.78,13200.0,10.8133,10.8206,10.8059,10.8206,13200.0
2004-04-23 13:30:00,14.79,14.84,14.79,14.81,12000.0,10.8279,10.8645,10.8279,10.8425,12000.0
2004-04-23 14:00:00,14.81,14.86,14.81,14.86,12200.0,10.8425,10.8792,10.8425,10.8792,12200.0
2004-04-23 14:30:00,14.87,14.92,14.84,14.87,24000.0,10.8865,10.9231,10.8645,10.8865,24000.0
2004-04-23 15:00:00,14.88,14.88,14.86,14.87,13200.0,10.8938,10.8938,10.8792,10.8865,13200.0
2004-04-23 15:30:00,14.87,14.9,14.87,14.88,12000.0,10.8865,10.9084,10.8865,10.8938,12000.0
2004-04-26 09:30:00,14.93,14.97,14.89,14.96,11400.0,10.9304,10.9597,10.9011,10.9524,11400.0
2004-04-26 10:00:00,14.96,14.97,14.9,14.9,14400.0,10.9524,10.9597,10.9084,10.9084,14400.0
2004-04-26 10:30:00,14.9,14.94,14.88,14.9,14000.0,10.9084,10.9377,10.8938,10.9084,14000.0
2004-04-26 11:00:00,14.94,14.97,14.94,14.97,4600.0,10.9377,10.9597,10.9377,10.9597,4600.0
2004-04-26 11:30:00,14.97,15.07,14.97,15.06,33400.0,10.9597,11.0329,10.9597,11.0256,33400.0
2004-04-26 12:00:00,15.06,15.08,15.06,15.07,13800.0,11.0256,11.0402,11.0256,11.0329,13800.0
2004-04-26 12:30:00,15.09,15.1,15.07,15.1,16000.0,11.0475,11.0549,11.0329,11.0549,16000.0
2004-04-26 13:00:00,15.11,15.13,15.11,15.13,9000.0,11.0622,11.0768,11.0622,11.0768,9000.0
2004-04-26 13:30:00,15.13,15.17,15.11,15.14,20200.0,11.0768,11.1061,11.0622,11.0841,20200.0
2004-04-26 14:00:00,15.12,15.13,15.08,15.08,43000.0,11.0695,11.0768,11.0402,11.0402,43000.0
2004-04-26 14:30:00,15.08,15.09,15.06,15.09,9200.0,11.0402,11.0475,11.0256,11.0475,9200.0
2004-04-26 15:00:00,15.09,15.1,15.05,15.09,25800.0,11.0475,11.0549,11.0183,11.0475,25800.0
2004-04-26 15:30:00,15.09,15.12,15.08,15.08,32200.0,11.0475,11.0695,11.0402,11.0402,32200.0
2004-04-27 09:30:00,15.06,15.1,15.0,15.06,21200.0,11.0256,11.0549,10.9816,11.0256,21200.0
2004-04-27 10:00:00,15.13,15.28,15.13,15.17,28600.0,11.0768,11.1866,11.0768,11.1061,28600.0
2004-04-27 10:30:00,15.13,15.16,15.06,15.15,15600.0,11.0768,11.0988,11.0256,11.0915,15600.0
2004-04-27 11:00:00,15.15,15.21,15.13,15.15,10800.0,11.0915,11.1354,11.0768,11.0915,10800.0
2004-04-27 11:30:00,15.17,15.24,15.15,15.22,15400.0,11.1061,11.1574,11.0915,11.1427,15400.0
2004-04-27 12:00:00,15.22,15.25,15.19,15.24,39200.0,11.1427,11.1647,11.1208,11.1574,39200.0
2004-04-27 12:30:00,15.24,15.28,15.24,15.28,20200.0,11.1574,11.1866,11.1574,11.1866,20200.0
2004-04-27 13:00:00,15.29,15.3,15.27,15.27,10800.0,11.194,11.2013,11.1793,11.1793,10800.0
2004-04-27 13:30:00,15.27,15.34,15.27,15.33,14000.0,11.1793,11.2306,11.1793,11.2232,14000.0
2004-04-27 14:00:00,15.33,15.33,15.25,15.25,21400.0,11.2232,11.2232,11.1647,11.1647,21400.0
2004-04-27 14:30:00,15.24,15.24,15.13,15.19,25200.0,11.1574,11.1574,11.0768,11.1208,25200.0
2004-04-27 15:00:00,15.22,15.25,15.19,15.24,35600.0,11.1427,11.1647,11.1208,11.1574,35600.0
2004-04-27 15:30:00,15.24,15.27,15.22,15.26,28600.0,11.1574,11.1793,11.1427,11.172,28600.0
2004-04-28 09:30:00,15.25,15.26,15.09,15.15,18600.0,11.1647,11.172,11.0475,11.0915,18600.0
2004-04-28 10:00:00,15.18,15.2,15.13,15.19,7800.0,11.1134,11.1281,11.0768,11.1208,7800.0
2004-04-28 10:30:00,15.2,15.2,15.12,15.13,15600.0,11.1281,11.1281,11.0695,11.0768,15600.0
2004-04-28 11:00:00,15.14,15.14,15.04,15.04,23600.0,11.0841,11.0841,11.0109,11.0109,23600.0
2004-04-28 11:30:00,15.04,15.09,15.0,15.09,33000.0,11.0109,11.0475,10.9816,11.0475,33000.0
2004-04-28 12:00:00,15.09,15.11,15.01,15.1,27200.0,11.0475,11.0622,10.989,11.0549,27200.0
2004-04-28 12:30:00,15.09,15.1,15.07,15.1,8400.0,11.0475,11.0549,11.0329,11.0549,8400.0
2004-04-28 13:00:00,15.09,15.09,15.03,15.03,17800.0,11.0475,11.0475,11.0036,11.0036,17800.0
2004-04-28 13:30:00,15.03,15.05,15.01,15.03,14400.0,11.0036,11.0183,10.989,11.0036,14400.0
2004-04-28 14:00:00,15.03,15.07,14.99,14.99,21800.0,11.0036,11.0329,10.9743,10.9743,21800.0
2004-04-28 14:30:00,15.0,15.0,14.92,14.93,26000.0,10.9816,10.9816,10.9231,10.9304,26000.0
2004-04-28 15:00:00,14.93,14.96,14.88,14.89,42600.0,10.9304,10.9524,10.8938,10.9011,42600.0
2004-04-28 15:30:00,14.9,14.95,14.88,14.91,39000.0,10.9084,10.945,10.8938,10.9158,39000.0
2004-04-29 09:30:00,14.95,15.02,14.92,14.95,21200.0,10.945,10.9963,10.9231,10.945,21200.0
2004-04-29 10:00:00,14.95,15.05,14.95,14.97,26200.0,10.945,11.0183,10.945,10.9597,26200.0
2004-04-29 10:30:00,14.97,15.02,14.96,14.99,7600.0,10.9597,10.9963,10.9524,10.9743,7600.0
2004-04-29 11:00:00,14.98,15.03,14.98,15.02,6600.0,10.967,11.0036,10.967,10.9963,6600.0
2004-04-29 11:30:00,15.01,15.01,14.95,14.97,13800.0,10.989,10.989,10.945,10.9597,13800.0
2004-04-29 12:00:00,14.97,14.97,14.88,14.91,10400.0,10.9597,10.9597,10.8938,10.9158,10400.0
2004-04-29 12:30:00,14.91,14.94,14.88,14.93,9000.0,10.9158,10.9377,10.8938,10.9304,9000.0
2004-04-29 13:00:00,14.92,14.92,14.88,14.89,4400.0,10.9231,10.9231,10.8938,10.9011,4400.0
2004-04-29 13:30:00,14.88,14.92,14.88,14.9,10200.0,10.8938,10.9231,10.8938,10.9084,10200.0
2004-04-29 14:00:00,14.9,14.9,14.81,14.81,39800.0,10.9084,10.9084,10.8425,10.8425,39800.0
2004-04-29 14:30:00,14.79,14.79,14.7,14.7,23400.0,10.8279,10.8279,10.762,10.762,23400.0
2004-04-29 15:00:00,14.7,14.7,14.61,14.63,53200.0,10.762,10.762,10.6961,10.7108,53200.0
2004-04-29 15:30:00,14.63,14.81,14.62,14.78,25000.0,10.7108,10.8425,10.7034,10.8206,25000.0
2004-04-30 09:30:00,14.78,14.88,14.76,14.76,24800.0,10.8206,10.8938,10.8059,10.8059,24800.0
2004-04-30 10:00:00,14.77,14.92,14.69,14.69,24000.0,10.8133,10.9231,10.7547,10.7547,24000.0
2004-04-30 10:30:00,14.69,14.8,14.62,14.74,22000.0,10.7547,10.8352,10.7034,10.7913,22000.0
2004-04-30 11:00:00,14.74,14.86,14.74,14.82,20200.0,10.7913,10.8792,10.7913,10.8499,20200.0
2004-04-30 11:30:00,14.8,14.8,14.71,14.74,12800.0,10.8352,10.8352,10.7693,10.7913,12800.0
2004-04-30 12:00:00,14.74,14.75,14.72,14.75,13600.0,10.7913,10.7986,10.7767,10.7986,13600.0
2004-04-30 12:30:00,14.75,14.75,14.65,14.69,18400.0,10.7986,10.7986,10.7254,10.7547,18400.0
2004-04-30 13:00:00,14.69,14.7,14.61,14.64,10600.0,10.7547,10.762,10.6961,10.7181,10600.0
2004-04-30 13:30:00,14.63,14.77,14.63,14.7,23200.0,10.7108,10.8133,10.7108,10.762,23200.0
2004-04-30 14:00:00,14.72,14.72,14.7,14.71,9800.0,10.7767,10.7767,10.762,10.7693,9800.0
2004-04-30 14:30:00,14.71,14.74,14.68,14.71,5600.0,10.7693,10.7913,10.7474,10.7693,5600.0
2004-04-30 15:00:00,14.71,14.73,14.58,14.58,36000.0,10.7693,10.784,10.6742,10.6742,36000.0
2004-04-30 15:30:00,14.55,14.63,14.55,14.6,29400.0,10.6522,10.7108,10.6522,10.6888,29400.0
2004-05-03 09:30:00,14.6,14.6,14.55,14.55,2400.0,10.6888,10.6888,10.6522,10.6522,2400.0
2004-05-03 10:00:00,14.55,14.62,14.45,14.62,15600.0,10.6522,10.7034,10.579,10.7034,15600.0
2004-05-03 10:30:00,14.63,14.74,14.6,14.7,19600.0,10.7108,10.7913,10.6888,10.762,19600.0
2004-05-03 11:00:00,14.7,14.72,14.63,14.63,8400.0,10.762,10.7767,10.7108,10.7108,8400.0
2004-05-03 11:30:00,14.63,14.63,14.54,14.55,10000.0,10.7108,10.7108,10.6449,10.6522,10000.0
2004-05-03 12:00:00,14.55,14.6,14.54,14.56,12200.0,10.6522,10.6888,10.6449,10.6595,12200.0
2004-05-03 12:30:00,14.56,14.64,14.56,14.64,42600.0,10.6595,10.7181,10.6595,10.7181,42600.0
2004-05-03 13:00:00,14.65,14.67,14.65,14.65,14400.0,10.7254,10.7401,10.7254,10.7254,14400.0
2004-05-03 13:30:00,14.63,14.65,14.62,14.64,37200.0,10.7108,10.7254,10.7034,10.7181,37200.0
2004-05-03 14:00:00,14.63,14.7,14.61,14.68,21400.0,10.7108,10.762,10.6961,10.7474,21400.0
2004-05-03 14:30:00,14.69,14.71,14.58,14.61,35000.0,10.7547,10.7693,10.6742,10.6961,35000.0
2004-05-03 15:00:00,14.6,14.64,14.6,14.63,27800.0,10.6888,10.7181,10.6888,10.7108,27800.0
2004-05-03 15:30:00,14.65,14.72,14.63,14.7,109800.0,10.7254,10.7767,10.7108,10.762,109800.0
2004-05-04 09:30:00,14.68,14.72,14.65,14.65,35200.0,10.7474,10.7767,10.7254,10.7254,35200.0
2004-05-04 10:00:00,14.65,14.65,14.62,14.62,26000.0,10.7254,10.7254,10.7034,10.7034,26000.0
2004-05-04 10:30:00,14.61,14.63,14.6,14.6,30400.0,10.6961,10.7108,10.6888,10.6888,30400.0
2004-05-04 11:00:00,14.6,14.62,14.59,14.59,9200.0,10.6888,10.7034,10.6815,10.6815,9200.0
2004-05-04 11:30:00,14.59,14.59,14.53,14.56,13800.0,10.6815,10.6815,10.6376,10.6595,13800.0
2004-05-04 12:00:00,14.56,14.58,14.55,14.56,9400.0,10.6595,10.6742,10.6522,10.6595,9400.0
2004-05-04 12:30:00,14.56,14.57,14.56,14.57,5200.0,10.6595,10.6668,10.6595,10.6668,5200.0
2004-05-04 13:00:00,14.58,14.61,14.58,14.61,19000.0,10.6742,10.6961,10.6742,10.6961,19000.0
2004-05-04 13:30:00,14.61,14.61,14.53,14.58,34200.0,10.6961,10.6961,10.6376,10.6742,34200.0
2004-05-04 14:00:00,14.59,14.6,14.5,14.55,28600.0,10.6815,10.6888,10.6156,10.6522,28600.0
2004-05-04 14:30:00,14.56,14.67,14.56,14.67,60200.0,10.6595,10.7401,10.6595,10.7401,60200.0
2004-05-04 15:00:00,14.68,14.68,14.47,14.47,44000.0,10.7474,10.7474,10.5936,10.5936,44000.0
2004-05-04 15:30:00,14.47,14.58,14.43,14.56,75600.0,10.5936,10.6742,10.5643,10.6595,75600.0
2004-05-05 09:30:00,14.58,14.65,14.52,14.65,9000.0,10.6742,10.7254,10.6302,10.7254,9000.0
2004-05-05 10:00:00,14.62,14.65,14.45,14.49,38400.0,10.7034,10.7254,10.579,10.6083,38400.0
2004-05-05 10:30:00,14.47,14.5,14.41,14.49,18400.0,10.5936,10.6156,10.5497,10.6083,18400.0
2004-05-05 11:00:00,14.49,14.51,14.43,14.43,19000.0,10.6083,10.6229,10.5643,10.5643,19000.0
2004-05-05 11:30:00,14.43,14.47,14.43,14.46,10600.0,10.5643,10.5936,10.5643,10.5863,10600.0
2004-05-05 12:00:00,14.46,14.47,14.43,14.43,6000.0,10.5863,10.5936,10.5643,10.5643,6000.0
2004-05-05 12:30:00,14.42,14.45,14.41,14.43,8200.0,10.557,10.579,10.5497,10.5643,8200.0
2004-05-05 13:00:00,14.43,14.47,14.43,14.46,5800.0,10.5643,10.5936,10.5643,10.5863,5800.0
2004-05-05 13:30:00,14.45,14.47,14.44,14.47,11000.0,10.579,10.5936,10.5717,10.5936,11000.0
2004-05-05 14:00:00,14.47,14.51,14.44,14.45,20600.0,10.5936,10.6229,10.5717,10.579,20600.0
2004-05-05 14:30:00,14.44,14.47,14.42,14.44,17000.0,10.5717,10.5936,10.557,10.5717,17000.0
2004-05-05 15:00:00,14.44,14.49,14.42,14.45,39400.0,10.5717,10.6083,10.557,10.579,39400.0
2004-05-05 15:30:00,14.45,14.49,14.42,14.45,33400.0,10.579,10.6083,10.557,10.579,33400.0
2004-05-06 09:30:00,14.35,14.35,14.25,14.25,20600.0,10.5058,10.5058,10.4326,10.4326,20600.0
2004-05-06 10:00:00,14.28,14.29,14.12,14.13,33800.0,10.4545,10.4619,10.3374,10.3447,33800.0
2004-05-06 10:30:00,14.13,14.13,14.11,14.13,35200.0,10.3447,10.3447,10.3301,10.3447,35200.0
2004-05-06 11:00:00,14.13,14.13,14.12,14.13,23000.0,10.3447,10.3447,10.3374,10.3447,23000.0
2004-05-06 11:30:00,14.13,14.16,14.13,14.15,9000.0,10.3447,10.3667,10.3447,10.3594,9000.0
2004-05-06 12:00:00,14.15,14.18,14.15,14.17,19000.0,10.3594,10.3813,10.3594,10.374,19000.0
2004-05-06 12:30:00,14.17,14.17,14.11,14.11,13000.0,10.374,10.374,10.3301,10.3301,13000.0
2004-05-06 13:00:00,14.13,14.18,14.13,14.18,6000.0,10.3447,10.3813,10.3447,10.3813,6000.0
2004-05-06 13:30:00,14.17,14.23,14.17,14.22,14400.0,10.374,10.4179,10.374,10.4106,14400.0
2004-05-06 14:00:00,14.22,14.28,14.19,14.26,11600.0,10.4106,10.4545,10.3886,10.4399,11600.0
2004-05-06 14:30:00,14.27,14.34,14.26,14.34,23200.0,10.4472,10.4985,10.4399,10.4985,23200.0
2004-05-06 15:00:00,14.34,14.34,14.3,14.31,27800.0,10.4985,10.4985,10.4692,10.4765,27800.0
2004-05-06 15:30:00,14.31,14.42,14.31,14.33,49800.0,10.4765,10.557,10.4765,10.4911,49800.0
2004-05-07 09:30:00,14.31,14.45,14.3,14.32,15800.0,10.4765,10.579,10.4692,10.4838,15800.0
2004-05-07 10:00:00,14.31,14.37,14.15,14.29,28800.0,10.4765,10.5204,10.3594,10.4619,28800.0
2004-05-07 10:30:00,14.32,14.42,14.29,14.34,19600.0,10.4838,10.557,10.4619,10.4985,19600.0
2004-05-07 11:00:00,14.34,14.34,14.28,14.28,9400.0,10.4985,10.4985,10.4545,10.4545,9400.0
2004-05-07 11:30:00,14.26,14.26,14.17,14.21,12000.0,10.4399,10.4399,10.374,10.4033,12000.0
2004-05-07 12:00:00,14.22,14.26,14.22,14.23,10600.0,10.4106,10.4399,10.4106,10.4179,10600.0
2004-05-07 12:30:00,14.22,14.33,14.22,14.32,15000.0,10.4106,10.4911,10.4106,10.4838,15000.0
2004-05-07 13:00:00,14.31,14.31,14.24,14.26,7000.0,10.4765,10.4765,10.4252,10.4399,7000.0
2004-05-07 13:30:00,14.24,14.25,14.03,14.05,31400.0,10.4252,10.4326,10.2715,10.2861,31400.0
2004-05-07 14:00:00,14.05,14.09,13.96,14.03,46000.0,10.2861,10.3154,10.2203,10.2715,46000.0
2004-05-07 14:30:00,14.03,14.08,13.99,14.02,15400.0,10.2715,10.3081,10.2422,10.2642,15400.0
2004-05-07 15:00:00,14.01,14.01,13.97,13.97,26600.0,10.2569,10.2569,10.2276,10.2276,26600.0
2004-05-07 15:30:00,13.97,14.01,13.93,13.93,43800.0,10.2276,10.2569,10.1983,10.1983,43800.0
2004-05-10 09:30:00,13.88,13.9,13.82,13.83,17400.0,10.1617,10.1763,10.1178,10.1251,17400.0
2004-05-10 10:00:00,13.84,13.92,13.8,13.92,25600.0,10.1324,10.191,10.1031,10.191,25600.0
2004-05-10 10:30:00,13.91,13.93,13.85,13.88,11400.0,10.1836,10.1983,10.1397,10.1617,11400.0
2004-05-10 11:00:00,13.88,13.9,13.79,13.83,16400.0,10.1617,10.1763,10.0958,10.1251,16400.0
2004-05-10 11:30:00,13.81,13.85,13.79,13.85,10600.0,10.1104,10.1397,10.0958,10.1397,10600.0
2004-05-10 12:00:00,13.85,13.95,13.84,13.95,13600.0,10.1397,10.2129,10.1324,10.2129,13600.0
2004-05-10 12:30:00,13.97,14.05,13.97,14.05,16400.0,10.2276,10.2861,10.2276,10.2861,16400.0
2004-05-10 13:00:00,14.05,14.06,13.99,14.02,48200.0,10.2861,10.2935,10.2422,10.2642,48200.0
2004-05-10 13:30:00,14.01,14.01,13.9,13.9,8600.0,10.2569,10.2569,10.1763,10.1763,8600.0
2004-05-10 14:00:00,13.88,13.93,13.87,13.92,16400.0,10.1617,10.1983,10.1544,10.191,16400.0
2004-05-10 14:30:00,13.89,13.89,13.85,13.88,8000.0,10.169,10.169,10.1397,10.1617,8000.0
2004-05-10 15:00:00,13.89,13.99,13.88,13.9,22000.0,10.169,10.2422,10.1617,10.1763,22000.0
2004-05-10 15:30:00,13.9,13.91,13.83,13.88,32600.0,10.1763,10.1836,10.1251,10.1617,32600.0
2004-05-11 09:30:00,13.94,14.08,13.93,14.08,19400.0,10.2056,10.3081,10.1983,10.3081,19400.0
2004-05-11 10:00:00,14.07,14.07,14.01,14.04,11600.0,10.3008,10.3008,10.2569,10.2788,11600.0
2004-05-11 10:30:00,14.03,14.15,14.03,14.13,12800.0,10.2715,10.3594,10.2715,10.3447,12800.0
2004-05-11 11:00:00,14.12,14.23,14.1,14.22,20600.0,10.3374,10.4179,10.3228,10.4106,20600.0
2004-05-11 11:30:00,14.22,14.23,14.18,14.19,15800.0,10.4106,10.4179,10.3813,10.3886,15800.0
2004-05-11 12:00:00,14.18,14.2,14.18,14.2,5800.0,10.3813,10.396,10.3813,10.396,5800.0
2004-05-11 12:30:00,14.2,14.2,14.15,14.15,8400.0,10.396,10.396,10.3594,10.3594,8400.0
2004-05-11 13:00:00,14.15,14.15,14.13,14.15,6600.0,10.3594,10.3594,10.3447,10.3594,6600.0
2004-05-11 13:30:00,14.15,14.15,14.06,14.09,20400.0,10.3594,10.3594,10.2935,10.3154,20400.0
2004-05-11 14:00:00,14.09,14.15,14.07,14.14,13800.0,10.3154,10.3594,10.3008,10.352,13800.0
2004-05-11 14:30:00,14.13,14.13,14.09,14.1,5400.0,10.3447,10.3447,10.3154,10.3228,5400.0
2004-05-11 15:00:00,14.09,14.17,14.08,14.08,31200.0,10.3154,10.374,10.3081,10.3081,31200.0
2004-05-11 15:30:00,14.08,14.11,14.04,14.09,34800.0,10.3081,10.3301,10.2788,10.3154,34800.0
2004-05-12 09:30:00,14.12,14.12,13.9,13.94,37800.0,10.3374,10.3374,10.1763,10.2056,37800.0
2004-05-12 10:00:00,13.92,13.95,13.88,13.94,17400.0,10.191,10.2129,10.1617,10.2056,17400.0
2004-05-12 10:30:00,13.93,13.99,13.9,13.99,18600.0,10.1983,10.2422,10.1763,10.2422,18600.0
2004-05-12 11:00:00,13.97,13.97,13.92,13.93,20000.0,10.2276,10.2276,10.191,10.1983,20000.0
2004-05-12 11:30:00,13.92,13.95,13.88,13.88,15400.0,10.191,10.2129,10.1617,10.1617,15400.0
2004-05-12 12:00:00,13.9,13.9,13.84,13.88,9800.0,10.1763,10.1763,10.1324,10.1617,9800.0
2004-05-12 12:30:00,13.88,13.99,13.88,13.97,8800.0,10.1617,10.2422,10.1617,10.2276,8800.0
2004-05-12 13:00:00,13.97,14.0,13.97,14.0,9000.0,10.2276,10.2495,10.2276,10.2495,9000.0
2004-05-12 13:30:00,13.99,13.99,13.93,13.94,15200.0,10.2422,10.2422,10.1983,10.2056,15200.0
2004-05-12 14:00:00,13.94,14.05,13.94,14.04,24800.0,10.2056,10.2861,10.2056,10.2788,24800.0
2004-05-12 14:30:00,14.04,14.15,14.02,14.06,29800.0,10.2788,10.3594,10.2642,10.2935,29800.0
2004-05-12 15:00:00,14.07,14.17,14.05,14.13,70000.0,10.3008,10.374,10.2861,10.3447,70000.0
2004-05-12 15:30:00,14.14,14.21,14.06,14.17,30400.0,10.352,10.4033,10.2935,10.374,30400.0
2004-05-13 09:30:00,14.13,14.19,14.03,14.06,15000.0,10.3447,10.3886,10.2715,10.2935,15000.0
2004-05-13 10:00:00,14.03,14.18,14.03,14.13,14000.0,10.2715,10.3813,10.2715,10.3447,14000.0
2004-05-13 10:30:00,14.12,14.12,14.07,14.08,7600.0,10.3374,10.3374,10.3008,10.3081,7600.0
2004-05-13 11:00:00,14.08,14.08,14.01,14.01,6200.0,10.3081,10.3081,10.2569,10.2569,6200.0
2004-05-13 11:30:00,14.02,14.15,14.02,14.15,7000.0,10.2642,10.3594,10.2642,10.3594,7000.0
2004-05-13 12:00:00,14.15,14.15,14.06,14.1,8400.0,10.3594,10.3594,10.2935,10.3228,8400.0
2004-05-13 12:30:00,14.08,14.12,14.06,14.11,5200.0,10.3081,10.3374,10.2935,10.3301,5200.0
2004-05-13 13:00:00,14.07,14.15,14.07,14.13,4800.0,10.3008,10.3594,10.3008,10.3447,4800.0
2004-05-13 13:30:00,14.1,14.1,14.05,14.06,8200.0,10.3228,10.3228,10.2861,10.2935,8200.0
2004-05-13 14:00:00,14.08,14.08,13.99,14.02,22000.0,10.3081,10.3081,10.2422,10.2642,22000.0
2004-05-13 14:30:00,14.0,14.08,14.0,14.02,20200.0,10.2495,10.3081,10.2495,10.2642,20200.0
2004-05-13 15:00:00,14.03,14.12,14.03,14.1,12000.0,10.2715,10.3374,10.2715,10.3228,12000.0
2004-05-13 15:30:00,14.09,14.12,14.05,14.06,17200.0,10.3154,10.3374,10.2861,10.2935,17200.0
2004-05-14 09:30:00,14.03,14.06,14.0,14.0,19200.0,10.2715,10.2935,10.2495,10.2495,19200.0
2004-05-14 10:00:00,14.0,14.0,13.95,13.97,19400.0,10.2495,10.2495,10.2129,10.2276,19400.0
2004-05-14 10:30:00,13.96,14.05,13.95,14.05,52000.0,10.2203,10.2861,10.2129,10.2861,52000.0
2004-05-14 11:00:00,14.05,14.06,13.99,13.99,9600.0,10.2861,10.2935,10.2422,10.2422,9600.0
2004-05-14 11:30:00,13.97,13.97,13.95,13.95,8200.0,10.2276,10.2276,10.2129,10.2129,8200.0
2004-05-14 12:00:00,13.97,14.03,13.97,14.03,14600.0,10.2276,10.2715,10.2276,10.2715,14600.0
2004-05-14 12:30:00,14.03,14.07,14.02,14.07,11200.0,10.2715,10.3008,10.2642,10.3008,11200.0
2004-05-14 13:00:00,14.07,14.15,14.07,14.08,14400.0,10.3008,10.3594,10.3008,10.3081,14400.0
2004-05-14 13:30:00,14.08,14.09,14.01,14.03,12800.0,10.3081,10.3154,10.2569,10.2715,12800.0
2004-05-14 14:00:00,14.04,14.13,14.04,14.11,11800.0,10.2788,10.3447,10.2788,10.3301,11800.0
2004-05-14 14:30:00,14.08,14.09,14.03,14.03,8800.0,10.3081,10.3154,10.2715,10.2715,8800.0
2004-05-14 15:00:00,14.02,14.02,13.87,13.91,30200.0,10.2642,10.2642,10.1544,10.1836,30200.0
2004-05-14 15:30:00,13.89,13.9,13.78,13.79,35800.0,10.169,10.1763,10.0885,10.0958,35800.0
2004-05-17 09:30:00,13.81,13.81,13.49,13.53,32400.0,10.1104,10.1104,9.8762,9.9054,32400.0
2004-05-17 10:00:00,13.53,13.63,13.49,13.63,46200.0,9.9054,9.9787,9.8762,9.9787,46200.0
2004-05-17 10:30:00,13.63,13.7,13.61,13.61,21200.0,9.9787,10.0299,9.964,9.964,21200.0
2004-05-17 11:00:00,13.59,13.72,13.55,13.7,22200.0,9.9494,10.0445,9.9201,10.0299,22200.0
2004-05-17 11:30:00,13.69,13.69,13.63,13.65,34800.0,10.0226,10.0226,9.9787,9.9933,34800.0
2004-05-17 12:00:00,13.65,13.7,13.65,13.69,13800.0,9.9933,10.0299,9.9933,10.0226,13800.0
2004-05-17 12:30:00,13.67,13.67,13.62,13.62,12200.0,10.0079,10.0079,9.9713,9.9713,12200.0
2004-05-17 13:00:00,13.65,13.65,13.62,13.64,5200.0,9.9933,9.9933,9.9713,9.986,5200.0
2004-05-17 13:30:00,13.65,13.68,13.62,13.67,12000.0,9.9933,10.0153,9.9713,10.0079,12000.0
2004-05-17 14:00:00,13.67,13.82,13.67,13.77,26800.0,10.0079,10.1178,10.0079,10.0812,26800.0
2004-05-17 14:30:00,13.78,13.8,13.71,13.8,11600.0,10.0885,10.1031,10.0372,10.1031,11600.0
2004-05-17 15:00:00,13.8,13.9,13.8,13.83,41200.0,10.1031,10.1763,10.1031,10.1251,41200.0
2004-05-17 15:30:00,13.81,13.81,13.74,13.74,33600.0,10.1104,10.1104,10.0592,10.0592,33600.0
2004-05-18 09:30:00,13.72,13.8,13.7,13.77,12800.0,10.0445,10.1031,10.0299,10.0812,12800.0
2004-05-18 10:00:00,13.76,13.8,13.74,13.79,7600.0,10.0738,10.1031,10.0592,10.0958,7600.0
2004-05-18 10:30:00,13.78,13.88,13.76,13.87,38200.0,10.0885,10.1617,10.0738,10.1544,38200.0
2004-05-18 11:00:00,13.88,13.88,13.84,13.86,13000.0,10.1617,10.1617,10.1324,10.147,13000.0
2004-05-18 11:30:00,13.85,13.85,13.82,13.83,6000.0,10.1397,10.1397,10.1178,10.1251,6000.0
2004-05-18 12:00:00,13.81,13.83,13.81,13.83,11400.0,10.1104,10.1251,10.1104,10.1251,11400.0
2004-05-18 12:30:00,13.83,13.83,13.82,13.82,7600.0,10.1251,10.1251,10.1178,10.1178,7600.0
2004-05-18 13:00:00,13.82,13.82,13.76,13.77,18400.0,10.1178,10.1178,10.0738,10.0812,18400.0
2004-05-18 13:30:00,13.75,13.76,13.68,13.71,34200.0,10.0665,10.0738,10.0153,10.0372,34200.0
2004-05-18 14:00:00,13.7,13.75,13.65,13.73,24400.0,10.0299,10.0665,9.9933,10.0519,24400.0
2004-05-18 14:30:00,13.73,13.75,13.72,13.74,10400.0,10.0519,10.0665,10.0445,10.0592,10400.0
2004-05-18 15:00:00,13.73,13.81,13.73,13.79,18800.0,10.0519,10.1104,10.0519,10.0958,18800.0
2004-05-18 15:30:00,13.79,13.79,13.74,13.76,21000.0,10.0958,10.0958,10.0592,10.0738,21000.0
2004-05-19 09:30:00,13.86,14.1,13.83,14.1,18400.0,10.147,10.3228,10.1251,10.3228,18400.0
2004-05-19 10:00:00,14.11,14.21,14.08,14.19,22200.0,10.3301,10.4033,10.3081,10.3886,22200.0
2004-05-19 10:30:00,14.19,14.2,14.17,14.17,36200.0,10.3886,10.396,10.374,10.374,36200.0
2004-05-19 11:00:00,14.17,14.17,14.09,14.1,17000.0,10.374,10.374,10.3154,10.3228,17000.0
2004-05-19 11:30:00,14.08,14.08,14.01,14.01,14200.0,10.3081,10.3081,10.2569,10.2569,14200.0
2004-05-19 12:00:00,13.99,13.99,13.96,13.97,14200.0,10.2422,10.2422,10.2203,10.2276,14200.0
2004-05-19 12:30:00,13.99,13.99,13.86,13.92,15000.0,10.2422,10.2422,10.147,10.191,15000.0
2004-05-19 13:00:00,13.92,13.94,13.89,13.9,7000.0,10.191,10.2056,10.169,10.1763,7000.0
2004-05-19 13:30:00,13.9,13.93,13.88,13.9,9800.0,10.1763,10.1983,10.1617,10.1763,9800.0
2004-05-19 14:00:00,13.9,13.92,13.74,13.78,23000.0,10.1763,10.191,10.0592,10.0885,23000.0
2004-05-19 14:30:00,13.81,13.81,13.77,13.78,14400.0,10.1104,10.1104,10.0812,10.0885,14400.0
2004-05-19 15:00:00,13.76,13.81,13.69,13.72,43200.0,10.0738,10.1104,10.0226,10.0445,43200.0
2004-05-19 15:30:00,13.72,13.73,13.63,13.72,39000.0,10.0445,10.0519,9.9787,10.0445,39000.0
2004-05-20 09:30:00,13.74,13.94,13.68,13.88,20000.0,10.0592,10.2056,10.0153,10.1617,20000.0
2004-05-20 10:00:00,13.92,13.97,13.92,13.94,12600.0,10.191,10.2276,10.191,10.2056,12600.0
2004-05-20 10:30:00,13.96,13.97,13.91,13.91,15000.0,10.2203,10.2276,10.1836,10.1836,15000.0
2004-05-20 11:00:00,13.92,13.94,13.92,13.94,8200.0,10.191,10.2056,10.191,10.2056,8200.0
2004-05-20 11:30:00,13.93,13.94,13.9,13.9,5600.0,10.1983,10.2056,10.1763,10.1763,5600.0
2004-05-20 12:00:00,13.9,13.92,13.8,13.8,21600.0,10.1763,10.191,10.1031,10.1031,21600.0
2004-05-20 12:30:00,13.79,13.82,13.75,13.8,10400.0,10.0958,10.1178,10.0665,10.1031,10400.0
2004-05-20 13:00:00,13.81,13.84,13.8,13.83,8200.0,10.1104,10.1324,10.1031,10.1251,8200.0
2004-05-20 13:30:00,13.84,13.88,13.84,13.88,10600.0,10.1324,10.1617,10.1324,10.1617,10600.0
2004-05-20 14:00:00,13.87,13.93,13.87,13.93,6400.0,10.1544,10.1983,10.1544,10.1983,6400.0
2004-05-20 14:30:00,13.93,13.93,13.86,13.9,10000.0,10.1983,10.1983,10.147,10.1763,10000.0
2004-05-20 15:00:00,13.88,13.93,13.86,13.9,13200.0,10.1617,10.1983,10.147,10.1763,13200.0
2004-05-20 15:30:00,13.89,13.91,13.85,13.87,14200.0,10.169,10.1836,10.1397,10.1544,14200.0
2004-05-21 09:30:00,13.93,13.99,13.93,13.96,5400.0,10.1983,10.2422,10.1983,10.2203,5400.0
2004-05-21 10:00:00,13.97,14.0,13.91,13.91,5800.0,10.2276,10.2495,10.1836,10.1836,5800.0
2004-05-21 10:30:00,13.92,14.08,13.9,14.08,12000.0,10.191,10.3081,10.1763,10.3081,12000.0
2004-05-21 11:00:00,14.1,14.13,14.07,14.13,7600.0,10.3228,10.3447,10.3008,10.3447,7600.0
2004-05-21 11:30:00,14.13,14.18,14.13,14.13,9400.0,10.3447,10.3813,10.3447,10.3447,9400.0
2004-05-21 12:00:00,14.12,14.15,14.12,14.15,3400.0,10.3374,10.3594,10.3374,10.3594,3400.0
2004-05-21 12:30:00,14.14,14.14,14.08,14.1,7600.0,10.352,10.352,10.3081,10.3228,7600.0
2004-05-21 13:00:00,14.1,14.1,14.03,14.05,5400.0,10.3228,10.3228,10.2715,10.2861,5400.0
2004-05-21 13:30:00,14.04,14.04,13.93,13.97,8800.0,10.2788,10.2788,10.1983,10.2276,8800.0
2004-05-21 14:00:00,13.97,13.97,13.83,13.86,20200.0,10.2276,10.2276,10.1251,10.147,20200.0
2004-05-21 14:30:00,13.84,13.86,13.81,13.81,8800.0,10.1324,10.147,10.1104,10.1104,8800.0
2004-05-21 15:00:00,13.81,13.84,13.8,13.82,11600.0,10.1104,10.1324,10.1031,10.1178,11600.0
2004-05-21 15:30:00,13.83,13.91,13.82,13.91,21800.0,10.1251,10.1836,10.1178,10.1836,21800.0
2004-05-24 09:30:00,13.94,14.2,13.94,14.15,15000.0,10.2056,10.396,10.2056,10.3594,15000.0
2004-05-24 10:00:00,14.17,14.17,14.01,14.03,22000.0,10.374,10.374,10.2569,10.2715,22000.0
2004-05-24 10:30:00,14.02,14.05,13.99,14.01,9800.0,10.2642,10.2861,10.2422,10.2569,9800.0
2004-05-24 11:00:00,14.0,14.01,13.95,13.96,5800.0,10.2495,10.2569,10.2129,10.2203,5800.0
2004-05-24 11:30:00,13.97,13.97,13.81,13.85,32000.0,10.2276,10.2276,10.1104,10.1397,32000.0
2004-05-24 12:00:00,13.85,13.87,13.81,13.83,59000.0,10.1397,10.1544,10.1104,10.1251,59000.0
2004-05-24 12:30:00,13.82,13.83,13.81,13.81,6800.0,10.1178,10.1251,10.1104,10.1104,6800.0
2004-05-24 13:00:00,13.81,13.88,13.81,13.87,6800.0,10.1104,10.1617,10.1104,10.1544,6800.0
2004-05-24 13:30:00,13.87,13.92,13.87,13.9,12800.0,10.1544,10.191,10.1544,10.1763,12800.0
2004-05-24 14:00:00,13.91,13.92,13.88,13.9,6800.0,10.1836,10.191,10.1617,10.1763,6800.0
2004-05-24 14:30:00,13.89,13.91,13.85,13.85,9600.0,10.169,10.1836,10.1397,10.1397,9600.0
2004-05-24 15:00:00,13.86,13.91,13.86,13.88,14000.0,10.147,10.1836,10.147,10.1617,14000.0
2004-05-24 15:30:00,13.9,13.93,13.89,13.91,36000.0,10.1763,10.1983,10.169,10.1836,36000.0
2004-05-25 09:30:00,13.95,13.95,13.86,13.92,8400.0,10.2129,10.2129,10.147,10.191,8400.0
2004-05-25 10:00:00,13.91,14.19,13.91,14.19,17200.0,10.1836,10.3886,10.1836,10.3886,17200.0
2004-05-25 10:30:00,14.19,14.28,14.18,14.18,17400.0,10.3886,10.4545,10.3813,10.3813,17400.0
2004-05-25 11:00:00,14.2,14.2,14.1,14.1,16000.0,10.396,10.396,10.3228,10.3228,16000.0
2004-05-25 11:30:00,14.1,14.13,14.1,14.13,7200.0,10.3228,10.3447,10.3228,10.3447,7200.0
2004-05-25 12:00:00,14.13,14.18,14.13,14.16,20600.0,10.3447,10.3813,10.3447,10.3667,20600.0
2004-05-25 12:30:00,14.15,14.17,14.15,14.16,18600.0,10.3594,10.374,10.3594,10.3667,18600.0
2004-05-25 13:00:00,14.15,14.2,14.1,14.14,23400.0,10.3594,10.396,10.3228,10.352,23400.0
2004-05-25 13:30:00,14.15,14.2,14.15,14.2,32800.0,10.3594,10.396,10.3594,10.396,32800.0
2004-05-25 14:00:00,14.18,14.22,14.16,14.2,103600.0,10.3813,10.4106,10.3667,10.396,103600.0
2004-05-25 14:30:00,14.22,14.27,14.22,14.24,11600.0,10.4106,10.4472,10.4106,10.4252,11600.0
2004-05-25 15:00:00,14.27,14.39,14.26,14.33,116400.0,10.4472,10.5351,10.4399,10.4911,116400.0
2004-05-25 15:30:00,14.3,14.36,14.28,14.36,37800.0,10.4692,10.5131,10.4545,10.5131,37800.0
2004-05-26 09:30:00,14.29,14.29,14.21,14.21,3600.0,10.4619,10.4619,10.4033,10.4033,3600.0
2004-05-26 10:00:00,14.21,14.22,14.2,14.2,3200.0,10.4033,10.4106,10.396,10.396,3200.0
2004-05-26 10:30:00,14.21,14.31,14.13,14.3,16000.0,10.4033,10.4765,10.3447,10.4692,16000.0
2004-05-26 11:00:00,14.31,14.34,14.3,14.3,1200.0,10.4765,10.4985,10.4692,10.4692,1200.0
2004-05-26 11:30:00,14.28,14.36,14.28,14.34,3800.0,10.4545,10.5131,10.4545,10.4985,3800.0
2004-05-26 12:00:00,14.33,14.37,14.33,14.37,600.0,10.4911,10.5204,10.4911,10.5204,600.0
2004-05-26 12:30:00,14.34,14.36,14.34,14.36,600.0,10.4985,10.5131,10.4985,10.5131,600.0
2004-05-26 13:00:00,14.36,14.36,14.32,14.33,10200.0,10.5131,10.5131,10.4838,10.4911,10200.0
2004-05-26 13:30:00,14.33,14.33,14.27,14.3,7400.0,10.4911,10.4911,10.4472,10.4692,7400.0
2004-05-26 14:00:00,14.29,14.31,14.27,14.31,6400.0,10.4619,10.4765,10.4472,10.4765,6400.0
2004-05-26 14:30:00,14.28,14.4,14.28,14.36,10800.0,10.4545,10.5424,10.4545,10.5131,10800.0
2004-05-26 15:00:00,14.37,14.37,14.24,14.24,9600.0,10.5204,10.5204,10.4252,10.4252,9600.0
2004-05-26 15:30:00,14.24,14.33,14.24,14.31,14200.0,10.4252,10.4911,10.4252,10.4765,14200.0
2004-05-27 09:30:00,14.33,14.48,14.33,14.43,4800.0,10.4911,10.601,10.4911,10.5643,4800.0
2004-05-27 10:00:00,14.45,14.62,14.45,14.56,13400.0,10.579,10.7034,10.579,10.6595,13400.0
2004-05-27 10:30:00,14.53,14.53,14.5,14.51,4400.0,10.6376,10.6376,10.6156,10.6229,4400.0
2004-05-27 11:00:00,14.51,14.51,14.35,14.35,19200.0,10.6229,10.6229,10.5058,10.5058,19200.0
2004-05-27 11:30:00,14.34,14.35,14.31,14.32,16600.0,10.4985,10.5058,10.4765,10.4838,16600.0
2004-05-27 12:00:00,14.32,14.33,14.24,14.26,6400.0,10.4838,10.4911,10.4252,10.4399,6400.0
2004-05-27 12:30:00,14.26,14.28,14.2,14.2,7600.0,10.4399,10.4545,10.396,10.396,7600.0
2004-05-27 13:00:00,14.2,14.24,14.16,14.17,12400.0,10.396,10.4252,10.3667,10.374,12400.0
2004-05-27 13:30:00,14.18,14.23,14.18,14.22,3800.0,10.3813,10.4179,10.3813,10.4106,3800.0
2004-05-27 14:00:00,14.19,14.25,14.17,14.23,10400.0,10.3886,10.4326,10.374,10.4179,10400.0
2004-05-27 14:30:00,14.24,14.29,14.24,14.28,12400.0,10.4252,10.4619,10.4252,10.4545,12400.0
2004-05-27 15:00:00,14.29,14.3,14.21,14.29,23000.0,10.4619,10.4692,10.4033,10.4619,23000.0
2004-05-27 15:30:00,14.29,14.38,14.29,14.38,27800.0,10.4619,10.5277,10.4619,10.5277,27800.0
2004-05-28 09:30:00,14.38,14.45,14.38,14.42,32400.0,10.5277,10.579,10.5277,10.557,32400.0
2004-05-28 10:00:00,14.41,14.46,14.38,14.38,10600.0,10.5497,10.5863,10.5277,10.5277,10600.0
2004-05-28 10:30:00,14.38,14.38,14.38,14.38,16000.0,10.5277,10.5277,10.5277,10.5277,16000.0
2004-05-28 11:00:00,14.4,14.44,14.4,14.44,6800.0,10.5424,10.5717,10.5424,10.5717,6800.0
2004-05-28 11:30:00,14.44,14.44,14.42,14.42,3600.0,10.5717,10.5717,10.557,10.557,3600.0
2004-05-28 12:00:00,14.43,14.47,14.4,14.45,6200.0,10.5643,10.5936,10.5424,10.579,6200.0
2004-05-28 12:30:00,14.45,14.46,14.45,14.46,3000.0,10.579,10.5863,10.579,10.5863,3000.0
2004-05-28 13:00:00,14.45,14.49,14.44,14.45,9600.0,10.579,10.6083,10.5717,10.579,9600.0
2004-05-28 13:30:00,14.47,14.47,14.43,14.43,5200.0,10.5936,10.5936,10.5643,10.5643,5200.0
2004-05-28 14:00:00,14.44,14.49,14.44,14.49,12400.0,10.5717,10.6083,10.5717,10.6083,12400.0
2004-05-28 14:30:00,14.49,14.5,14.44,14.5,9600.0,10.6083,10.6156,10.5717,10.6156,9600.0
2004-05-28 15:00:00,14.49,14.49,14.4,14.4,14200.0,10.6083,10.6083,10.5424,10.5424,14200.0
2004-05-28 15:30:00,14.42,14.43,14.38,14.43,19600.0,10.557,10.5643,10.5277,10.5643,19600.0
2004-06-01 09:30:00,14.33,14.52,14.3,14.52,11000.0,10.4911,10.6302,10.4692,10.6302,11000.0
2004-06-01 10:00:00,14.54,14.6,14.53,14.55,15200.0,10.6449,10.6888,10.6376,10.6522,15200.0
2004-06-01 10:30:00,14.54,14.56,14.53,14.55,8800.0,10.6449,10.6595,10.6376,10.6522,8800.0
2004-06-01 11:00:00,14.55,14.55,14.46,14.47,10600.0,10.6522,10.6522,10.5863,10.5936,10600.0
2004-06-01 11:30:00,14.46,14.49,14.43,14.45,10200.0,10.5863,10.6083,10.5643,10.579,10200.0
2004-06-01 12:00:00,14.47,14.49,14.47,14.48,3000.0,10.5936,10.6083,10.5936,10.601,3000.0
2004-06-01 12:30:00,14.49,14.54,14.49,14.52,3400.0,10.6083,10.6449,10.6083,10.6302,3400.0
2004-06-01 13:00:00,14.53,14.53,14.51,14.53,2000.0,10.6376,10.6376,10.6229,10.6376,2000.0
2004-06-01 13:30:00,14.53,14.54,14.48,14.48,5200.0,10.6376,10.6449,10.601,10.601,5200.0
2004-06-01 14:00:00,14.51,14.53,14.46,14.47,5800.0,10.6229,10.6376,10.5863,10.5936,5800.0
2004-06-01 14:30:00,14.46,14.47,14.42,14.47,16000.0,10.5863,10.5936,10.557,10.5936,16000.0
2004-06-01 15:00:00,14.47,14.51,14.44,14.49,13200.0,10.5936,10.6229,10.5717,10.6083,13200.0
2004-06-01 15:30:00,14.5,14.63,14.49,14.61,45400.0,10.6156,10.7108,10.6083,10.6961,45400.0
2004-06-02 09:30:00,14.63,14.63,14.55,14.56,10400.0,10.7108,10.7108,10.6522,10.6595,10400.0
2004-06-02 10:00:00,14.57,14.61,14.46,14.48,13800.0,10.6668,10.6961,10.5863,10.601,13800.0
2004-06-02 10:30:00,14.49,14.53,14.47,14.49,11200.0,10.6083,10.6376,10.5936,10.6083,11200.0
2004-06-02 11:00:00,14.49,14.52,14.46,14.46,15800.0,10.6083,10.6302,10.5863,10.5863,15800.0
2004-06-02 11:30:00,14.45,14.47,14.4,14.45,13000.0,10.579,10.5936,10.5424,10.579,13000.0
2004-06-02 12:00:00,14.44,14.47,14.44,14.47,2800.0,10.5717,10.5936,10.5717,10.5936,2800.0
2004-06-02 12:30:00,14.48,14.49,14.45,14.47,3400.0,10.601,10.6083,10.579,10.5936,3400.0
2004-06-02 13:00:00,14.45,14.47,14.45,14.47,2600.0,10.579,10.5936,10.579,10.5936,2600.0
2004-06-02 13:30:00,14.47,14.51,14.47,14.5,7800.0,10.5936,10.6229,10.5936,10.6156,7800.0
2004-06-02 14:00:00,14.49,14.53,14.47,14.53,13000.0,10.6083,10.6376,10.5936,10.6376,13000.0
2004-06-02 14:30:00,14.52,14.55,14.49,14.49,14600.0,10.6302,10.6522,10.6083,10.6083,14600.0
2004-06-02 15:00:00,14.47,14.49,14.44,14.49,20000.0,10.5936,10.6083,10.5717,10.6083,20000.0
2004-06-02 15:30:00,14.49,14.53,14.47,14.48,16400.0,10.6083,10.6376,10.5936,10.601,16400.0
2004-06-03 09:30:00,14.43,14.43,14.38,14.38,11800.0,10.5643,10.5643,10.5277,10.5277,11800.0
2004-06-03 10:00:00,14.38,14.38,14.31,14.31,14400.0,10.5277,10.5277,10.4765,10.4765,14400.0
2004-06-03 10:30:00,14.34,14.4,14.34,14.38,12000.0,10.4985,10.5424,10.4985,10.5277,12000.0
2004-06-03 11:00:00,14.37,14.38,14.36,14.38,9800.0,10.5204,10.5277,10.5131,10.5277,9800.0
2004-06-03 11:30:00,14.38,14.41,14.38,14.39,3800.0,10.5277,10.5497,10.5277,10.5351,3800.0
2004-06-03 12:00:00,14.41,14.41,14.36,14.4,5800.0,10.5497,10.5497,10.5131,10.5424,5800.0
2004-06-03 12:30:00,14.4,14.4,14.38,14.4,4200.0,10.5424,10.5424,10.5277,10.5424,4200.0
2004-06-03 13:00:00,14.4,14.4,14.4,14.4,800.0,10.5424,10.5424,10.5424,10.5424,800.0
2004-06-03 13:30:00,14.38,14.4,14.36,14.38,8200.0,10.5277,10.5424,10.5131,10.5277,8200.0
2004-06-03 14:00:00,14.38,14.41,14.35,14.35,23600.0,10.5277,10.5497,10.5058,10.5058,23600.0
2004-06-03 14:30:00,14.35,14.4,14.35,14.38,11200.0,10.5058,10.5424,10.5058,10.5277,11200.0
2004-06-03 15:00:00,14.39,14.42,14.38,14.38,12000.0,10.5351,10.557,10.5277,10.5277,12000.0
2004-06-03 15:30:00,14.38,14.38,14.38,14.38,37400.0,10.5277,10.5277,10.5277,10.5277,37400.0
2004-06-04 09:30:00,14.5,14.51,14.43,14.43,19000.0,10.6156,10.6229,10.5643,10.5643,19000.0
2004-06-04 10:00:00,14.43,14.52,14.43,14.5,9400.0,10.5643,10.6302,10.5643,10.6156,9400.0
2004-06-04 10:30:00,14.48,14.59,14.48,14.54,25800.0,10.601,10.6815,10.601,10.6449,25800.0
2004-06-04 11:00:00,14.54,14.54,14.52,14.52,2000.0,10.6449,10.6449,10.6302,10.6302,2000.0
2004-06-04 11:30:00,14.49,14.49,14.47,14.47,800.0,10.6083,10.6083,10.5936,10.5936,800.0
2004-06-04 12:00:00,14.45,14.53,14.45,14.53,5800.0,10.579,10.6376,10.579,10.6376,5800.0
2004-06-04 12:30:00,14.54,14.59,14.54,14.59,14800.0,10.6449,10.6815,10.6449,10.6815,14800.0
2004-06-04 13:00:00,14.57,14.58,14.55,14.55,2800.0,10.6668,10.6742,10.6522,10.6522,2800.0
2004-06-04 13:30:00,14.54,14.54,14.54,14.54,6000.0,10.6449,10.6449,10.6449,10.6449,6000.0
2004-06-04 14:00:00,14.54,14.54,14.5,14.53,8600.0,10.6449,10.6449,10.6156,10.6376,8600.0
2004-06-04 14:30:00,14.53,14.54,14.53,14.54,7600.0,10.6376,10.6449,10.6376,10.6449,7600.0
2004-06-04 15:00:00,14.54,14.56,14.52,14.53,12400.0,10.6449,10.6595,10.6302,10.6376,12400.0
2004-06-04 15:30:00,14.53,14.53,14.45,14.47,30600.0,10.6376,10.6376,10.579,10.5936,30600.0
2004-06-07 09:30:00,14.49,14.63,14.49,14.62,10000.0,10.6083,10.7108,10.6083,10.7034,10000.0
2004-06-07 10:00:00,14.59,14.61,14.58,14.61,4200.0,10.6815,10.6961,10.6742,10.6961,4200.0
2004-06-07 10:30:00,14.61,14.68,14.61,14.68,16800.0,10.6961,10.7474,10.6961,10.7474,16800.0
2004-06-07 11:00:00,14.68,14.7,14.67,14.7,10600.0,10.7474,10.762,10.7401,10.762,10600.0
2004-06-07 11:30:00,14.72,14.72,14.68,14.69,7000.0,10.7767,10.7767,10.7474,10.7547,7000.0
2004-06-07 12:00:00,14.68,14.69,14.67,14.67,1800.0,10.7474,10.7547,10.7401,10.7401,1800.0
2004-06-07 12:30:00,14.67,14.68,14.65,14.66,5000.0,10.7401,10.7474,10.7254,10.7327,5000.0
2004-06-07 13:00:00,14.66,14.67,14.65,14.65,4200.0,10.7327,10.7401,10.7254,10.7254,4200.0
2004-06-07 13:30:00,14.66,14.7,14.66,14.69,8400.0,10.7327,10.762,10.7327,10.7547,8400.0
2004-06-07 14:00:00,14.69,14.69,14.65,14.65,11800.0,10.7547,10.7547,10.7254,10.7254,11800.0
2004-06-07 14:30:00,14.66,14.7,14.66,14.69,9800.0,10.7327,10.762,10.7327,10.7547,9800.0
2004-06-07 15:00:00,14.69,14.7,14.69,14.7,13200.0,10.7547,10.762,10.7547,10.762,13200.0
2004-06-07 15:30:00,14.7,14.81,14.7,14.81,30400.0,10.762,10.8425,10.762,10.8425,30400.0
2004-06-08 09:30:00,14.58,14.67,14.55,14.6,33200.0,10.6742,10.7401,10.6522,10.6888,33200.0
2004-06-08 10:00:00,14.6,14.78,14.6,14.78,26800.0,10.6888,10.8206,10.6888,10.8206,26800.0
2004-06-08 10:30:00,14.78,14.85,14.77,14.81,30400.0,10.8206,10.8718,10.8133,10.8425,30400.0
2004-06-08 11:00:00,14.81,14.83,14.81,14.82,10600.0,10.8425,10.8572,10.8425,10.8499,10600.0
2004-06-08 11:30:00,14.82,14.83,14.79,14.81,21200.0,10.8499,10.8572,10.8279,10.8425,21200.0
2004-06-08 12:00:00,14.81,14.86,14.81,14.85,15800.0,10.8425,10.8792,10.8425,10.8718,15800.0
2004-06-08 12:30:00,14.85,14.85,14.81,14.83,14200.0,10.8718,10.8718,10.8425,10.8572,14200.0
2004-06-08 13:00:00,14.83,14.84,14.81,14.83,5200.0,10.8572,10.8645,10.8425,10.8572,5200.0
2004-06-08 13:30:00,14.82,14.85,14.81,14.84,15000.0,10.8499,10.8718,10.8425,10.8645,15000.0
2004-06-08 14:00:00,14.84,14.84,14.8,14.83,10200.0,10.8645,10.8645,10.8352,10.8572,10200.0
2004-06-08 14:30:00,14.82,14.84,14.82,14.83,5800.0,10.8499,10.8645,10.8499,10.8572,5800.0
2004-06-08 15:00:00,14.83,14.84,14.74,14.74,42000.0,10.8572,10.8645,10.7913,10.7913,42000.0
2004-06-08 15:30:00,14.74,14.83,14.74,14.78,28200.0,10.7913,10.8572,10.7913,10.8206,28200.0
2004-06-09 09:30:00,14.72,14.88,14.72,14.87,5400.0,10.7767,10.8938,10.7767,10.8865,5400.0
2004-06-09 10:00:00,14.87,14.87,14.85,14.86,6800.0,10.8865,10.8865,10.8718,10.8792,6800.0
2004-06-09 10:30:00,14.84,14.85,14.69,14.7,20000.0,10.8645,10.8718,10.7547,10.762,20000.0
2004-06-09 11:00:00,14.7,14.7,14.62,14.62,31000.0,10.762,10.762,10.7034,10.7034,31000.0
2004-06-09 11:30:00,14.63,14.65,14.6,14.61,9800.0,10.7108,10.7254,10.6888,10.6961,9800.0
2004-06-09 12:00:00,14.61,14.61,14.51,14.56,18200.0,10.6961,10.6961,10.6229,10.6595,18200.0
2004-06-09 12:30:00,14.56,14.61,14.54,14.61,6000.0,10.6595,10.6961,10.6449,10.6961,6000.0
2004-06-09 13:00:00,14.6,14.61,14.52,14.58,14000.0,10.6888,10.6961,10.6302,10.6742,14000.0
2004-06-09 13:30:00,14.58,14.58,14.51,14.55,14000.0,10.6742,10.6742,10.6229,10.6522,14000.0
2004-06-09 14:00:00,14.54,14.54,14.47,14.49,24400.0,10.6449,10.6449,10.5936,10.6083,24400.0
2004-06-09 14:30:00,14.52,14.56,14.52,14.56,10000.0,10.6302,10.6595,10.6302,10.6595,10000.0
2004-06-09 15:00:00,14.55,14.56,14.51,14.51,12200.0,10.6522,10.6595,10.6229,10.6229,12200.0
2004-06-09 15:30:00,14.51,14.51,14.43,14.43,42600.0,10.6229,10.6229,10.5643,10.5643,42600.0
2004-06-10 09:30:00,14.44,14.5,14.44,14.47,9200.0,10.5717,10.6156,10.5717,10.5936,9200.0
2004-06-10 10:00:00,14.47,14.54,14.46,14.47,14000.0,10.5936,10.6449,10.5863,10.5936,14000.0
2004-06-10 10:30:00,14.49,14.49,14.46,14.48,5800.0,10.6083,10.6083,10.5863,10.601,5800.0
2004-06-10 11:00:00,14.48,14.55,14.47,14.55,6200.0,10.601,10.6522,10.5936,10.6522,6200.0
2004-06-10 11:30:00,14.55,14.55,14.48,14.48,5800.0,10.6522,10.6522,10.601,10.601,5800.0
2004-06-10 12:00:00,14.5,14.5,14.45,14.45,6000.0,10.6156,10.6156,10.579,10.579,6000.0
2004-06-10 12:30:00,14.46,14.47,14.43,14.47,6600.0,10.5863,10.5936,10.5643,10.5936,6600.0
2004-06-10 13:00:00,14.47,14.48,14.44,14.47,6200.0,10.5936,10.601,10.5717,10.5936,6200.0
2004-06-10 13:30:00,14.47,14.47,14.44,14.46,4600.0,10.5936,10.5936,10.5717,10.5863,4600.0
2004-06-10 14:00:00,14.46,14.51,14.46,14.5,9000.0,10.5863,10.6229,10.5863,10.6156,9000.0
2004-06-10 14:30:00,14.5,14.5,14.46,14.47,8000.0,10.6156,10.6156,10.5863,10.5936,8000.0
2004-06-10 15:00:00,14.47,14.55,14.45,14.51,25400.0,10.5936,10.6522,10.579,10.6229,25400.0
2004-06-10 15:30:00,14.51,14.56,14.49,14.56,17800.0,10.6229,10.6595,10.6083,10.6595,17800.0
2004-06-14 09:30:00,14.4,14.42,14.31,14.35,25200.0,10.5956,10.6103,10.5293,10.5588,25200.0
2004-06-14 10:00:00,14.38,14.42,14.37,14.39,11000.0,10.5808,10.6103,10.5735,10.5882,11000.0
2004-06-14 10:30:00,14.38,14.38,14.25,14.26,25600.0,10.5808,10.5808,10.4852,10.4925,25600.0
2004-06-14 11:00:00,14.25,14.29,14.22,14.29,23200.0,10.4852,10.5146,10.4631,10.5146,23200.0
2004-06-14 11:30:00,14.29,14.29,14.25,14.26,8600.0,10.5146,10.5146,10.4852,10.4925,8600.0
2004-06-14 12:00:00,14.26,14.35,14.25,14.31,35600.0,10.4925,10.5588,10.4852,10.5293,35600.0
2004-06-14 12:30:00,14.31,14.33,14.31,14.32,3000.0,10.5293,10.544,10.5293,10.5367,3000.0
2004-06-14 13:00:00,14.32,14.34,14.32,14.32,12400.0,10.5367,10.5514,10.5367,10.5367,12400.0
2004-06-14 13:30:00,14.33,14.37,14.33,14.37,8200.0,10.544,10.5735,10.544,10.5735,8200.0
2004-06-14 14:00:00,14.37,14.38,14.35,14.36,12800.0,10.5735,10.5808,10.5588,10.5661,12800.0
2004-06-14 14:30:00,14.36,14.39,14.35,14.38,35800.0,10.5661,10.5882,10.5588,10.5808,35800.0
2004-06-14 15:00:00,14.38,14.39,14.38,14.38,21800.0,10.5808,10.5882,10.5808,10.5808,21800.0
2004-06-14 15:30:00,14.38,14.4,14.38,14.38,30800.0,10.5808,10.5956,10.5808,10.5808,30800.0
2004-06-15 09:30:00,14.43,14.55,14.43,14.45,10600.0,10.6176,10.7059,10.6176,10.6323,10600.0
2004-06-15 10:00:00,14.46,14.54,14.43,14.48,31000.0,10.6397,10.6986,10.6176,10.6544,31000.0
2004-06-15 10:30:00,14.47,14.49,14.47,14.49,18800.0,10.6471,10.6618,10.6471,10.6618,18800.0
2004-06-15 11:00:00,14.49,14.5,14.47,14.49,10000.0,10.6618,10.6691,10.6471,10.6618,10000.0
2004-06-15 11:30:00,14.49,14.53,14.48,14.53,8400.0,10.6618,10.6912,10.6544,10.6912,8400.0
2004-06-15 12:00:00,14.53,14.59,14.53,14.58,16200.0,10.6912,10.7354,10.6912,10.728,16200.0
2004-06-15 12:30:00,14.58,14.63,14.56,14.62,22800.0,10.728,10.7648,10.7133,10.7574,22800.0
2004-06-15 13:00:00,14.59,14.6,14.55,14.56,12200.0,10.7354,10.7427,10.7059,10.7133,12200.0
2004-06-15 13:30:00,14.58,14.6,14.57,14.58,12400.0,10.728,10.7427,10.7206,10.728,12400.0
2004-06-15 14:00:00,14.58,14.58,14.55,14.56,7400.0,10.728,10.728,10.7059,10.7133,7400.0
2004-06-15 14:30:00,14.55,14.58,14.55,14.57,6600.0,10.7059,10.728,10.7059,10.7206,6600.0
2004-06-15 15:00:00,14.57,14.59,14.53,14.56,28400.0,10.7206,10.7354,10.6912,10.7133,28400.0
2004-06-15 15:30:00,14.56,14.6,14.52,14.57,26200.0,10.7133,10.7427,10.6839,10.7206,26200.0
2004-06-16 09:30:00,14.64,14.64,14.37,14.37,9600.0,10.7721,10.7721,10.5735,10.5735,9600.0
2004-06-16 10:00:00,14.35,14.53,14.33,14.52,15000.0,10.5588,10.6912,10.544,10.6839,15000.0
2004-06-16 10:30:00,14.47,14.58,14.47,14.56,25800.0,10.6471,10.728,10.6471,10.7133,25800.0
2004-06-16 11:00:00,14.56,14.57,14.55,14.56,9400.0,10.7133,10.7206,10.7059,10.7133,9400.0
2004-06-16 11:30:00,14.56,14.57,14.54,14.57,11800.0,10.7133,10.7206,10.6986,10.7206,11800.0
2004-06-16 12:00:00,14.56,14.58,14.55,14.58,7600.0,10.7133,10.728,10.7059,10.728,7600.0
2004-06-16 12:30:00,14.58,14.61,14.57,14.59,4400.0,10.728,10.7501,10.7206,10.7354,4400.0
2004-06-16 13:00:00,14.59,14.6,14.55,14.6,21200.0,10.7354,10.7427,10.7059,10.7427,21200.0
2004-06-16 13:30:00,14.6,14.63,14.58,14.63,16600.0,10.7427,10.7648,10.728,10.7648,16600.0
2004-06-16 14:00:00,14.64,14.68,14.63,14.68,25000.0,10.7721,10.8016,10.7648,10.8016,25000.0
2004-06-16 14:30:00,14.68,14.7,14.65,14.67,25200.0,10.8016,10.8163,10.7795,10.7942,25200.0
2004-06-16 15:00:00,14.67,14.7,14.63,14.7,39200.0,10.7942,10.8163,10.7648,10.8163,39200.0
2004-06-16 15:30:00,14.7,14.72,14.67,14.7,23200.0,10.8163,10.831,10.7942,10.8163,23200.0
2004-06-17 09:30:00,14.68,14.68,14.5,14.55,18800.0,10.8016,10.8016,10.6691,10.7059,18800.0
2004-06-17 10:00:00,14.55,14.59,14.53,14.59,9400.0,10.7059,10.7354,10.6912,10.7354,9400.0
2004-06-17 10:30:00,14.58,14.67,14.58,14.65,11800.0,10.728,10.7942,10.728,10.7795,11800.0
2004-06-17 11:00:00,14.63,14.66,14.63,14.64,7600.0,10.7648,10.7869,10.7648,10.7721,7600.0
2004-06-17 11:30:00,14.64,14.73,14.64,14.73,63000.0,10.7721,10.8384,10.7721,10.8384,63000.0
2004-06-17 12:00:00,14.74,14.76,14.73,14.74,7800.0,10.8457,10.8604,10.8384,10.8457,7800.0
2004-06-17 12:30:00,14.73,14.76,14.73,14.75,13000.0,10.8384,10.8604,10.8384,10.8531,13000.0
2004-06-17 13:00:00,14.74,14.76,14.74,14.75,6600.0,10.8457,10.8604,10.8457,10.8531,6600.0
2004-06-17 13:30:00,14.75,14.75,14.74,14.74,8200.0,10.8531,10.8531,10.8457,10.8457,8200.0
2004-06-17 14:00:00,14.74,14.78,14.74,14.76,20400.0,10.8457,10.8752,10.8457,10.8604,20400.0
2004-06-17 14:30:00,14.75,14.76,14.74,14.74,10800.0,10.8531,10.8604,10.8457,10.8457,10800.0
2004-06-17 15:00:00,14.74,14.86,14.72,14.86,44800.0,10.8457,10.934,10.831,10.934,44800.0
2004-06-17 15:30:00,14.86,14.88,14.8,14.81,61600.0,10.934,10.9487,10.8899,10.8972,61600.0
2004-06-18 09:30:00,14.88,15.03,14.88,14.93,132600.0,10.9487,11.0591,10.9487,10.9855,132600.0
2004-06-18 10:00:00,14.93,15.03,14.93,14.97,21200.0,10.9855,11.0591,10.9855,11.015,21200.0
2004-06-18 10:30:00,14.99,15.07,14.99,15.03,18000.0,11.0297,11.0885,11.0297,11.0591,18000.0
2004-06-18 11:00:00,15.02,15.06,15.01,15.06,5200.0,11.0518,11.0812,11.0444,11.0812,5200.0
2004-06-18 11:30:00,15.06,15.06,15.05,15.06,8400.0,11.0812,11.0812,11.0738,11.0812,8400.0
2004-06-18 12:00:00,15.06,15.06,15.03,15.04,6600.0,11.0812,11.0812,11.0591,11.0665,6600.0
2004-06-18 12:30:00,15.05,15.05,15.03,15.03,13000.0,11.0738,11.0738,11.0591,11.0591,13000.0
2004-06-18 13:00:00,15.03,15.07,15.03,15.06,23000.0,11.0591,11.0885,11.0591,11.0812,23000.0
2004-06-18 13:30:00,15.06,15.09,15.06,15.06,25400.0,11.0812,11.1033,11.0812,11.0812,25400.0
2004-06-18 14:00:00,15.06,15.09,15.06,15.06,16200.0,11.0812,11.1033,11.0812,11.0812,16200.0
2004-06-18 14:30:00,15.06,15.1,15.03,15.07,35800.0,11.0812,11.1106,11.0591,11.0885,35800.0
2004-06-18 15:00:00,15.06,15.1,15.05,15.08,51600.0,11.0812,11.1106,11.0738,11.0959,51600.0
2004-06-18 15:30:00,15.08,15.1,15.05,15.07,66800.0,11.0959,11.1106,11.0738,11.0885,66800.0
2004-06-21 09:30:00,15.07,15.07,14.79,14.9,31800.0,11.0885,11.0885,10.8825,10.9635,31800.0
2004-06-21 10:00:00,14.9,14.93,14.88,14.89,13400.0,10.9635,10.9855,10.9487,10.9561,13400.0
2004-06-21 10:30:00,14.89,14.99,14.89,14.99,17800.0,10.9561,11.0297,10.9561,11.0297,17800.0
2004-06-21 11:00:00,14.99,15.03,14.99,15.03,22400.0,11.0297,11.0591,11.0297,11.0591,22400.0
2004-06-21 11:30:00,15.03,15.03,14.95,14.97,40200.0,11.0591,11.0591,11.0002,11.015,40200.0
2004-06-21 12:00:00,14.99,15.0,14.99,14.99,8600.0,11.0297,11.037,11.0297,11.0297,8600.0
2004-06-21 12:30:00,14.99,15.0,14.99,14.99,6000.0,11.0297,11.037,11.0297,11.0297,6000.0
2004-06-21 13:00:00,15.0,15.0,14.99,14.99,9200.0,11.037,11.037,11.0297,11.0297,9200.0
2004-06-21 13:30:00,14.99,14.99,14.98,14.99,11400.0,11.0297,11.0297,11.0223,11.0297,11400.0
2004-06-21 14:00:00,14.99,15.0,14.99,15.0,16000.0,11.0297,11.037,11.0297,11.037,16000.0
2004-06-21 14:30:00,14.99,14.99,14.97,14.98,9800.0,11.0297,11.0297,11.015,11.0223,9800.0
2004-06-21 15:00:00,14.99,15.03,14.96,14.96,38200.0,11.0297,11.0591,11.0076,11.0076,38200.0
2004-06-21 15:30:00,14.97,14.99,14.93,14.93,49600.0,11.015,11.0297,10.9855,10.9855,49600.0
2004-06-22 09:30:00,14.93,15.0,14.9,14.97,19400.0,10.9855,11.037,10.9635,11.015,19400.0
2004-06-22 10:00:00,14.95,15.03,14.93,14.99,14200.0,11.0002,11.0591,10.9855,11.0297,14200.0
2004-06-22 10:30:00,14.97,14.97,14.87,14.88,28400.0,11.015,11.015,10.9414,10.9487,28400.0
2004-06-22 11:00:00,14.87,14.9,14.8,14.9,27200.0,10.9414,10.9635,10.8899,10.9635,27200.0
2004-06-22 11:30:00,14.9,14.93,14.9,14.9,9000.0,10.9635,10.9855,10.9635,10.9635,9000.0
2004-06-22 12:00:00,14.9,14.96,14.9,14.92,13400.0,10.9635,11.0076,10.9635,10.9782,13400.0
2004-06-22 12:30:00,14.92,14.98,14.92,14.98,16600.0,10.9782,11.0223,10.9782,11.0223,16600.0
2004-06-22 13:00:00,14.97,14.99,14.96,14.97,10600.0,11.015,11.0297,11.0076,11.015,10600.0
2004-06-22 13:30:00,14.96,15.01,14.96,15.0,7200.0,11.0076,11.0444,11.0076,11.037,7200.0
2004-06-22 14:00:00,15.0,15.06,14.99,15.06,19400.0,11.037,11.0812,11.0297,11.0812,19400.0
2004-06-22 14:30:00,15.06,15.06,15.02,15.04,10400.0,11.0812,11.0812,11.0518,11.0665,10400.0
2004-06-22 15:00:00,15.04,15.1,15.04,15.05,13200.0,11.0665,11.1106,11.0665,11.0738,13200.0
2004-06-22 15:30:00,15.06,15.09,15.03,15.04,35200.0,11.0812,11.1033,11.0591,11.0665,35200.0
2004-06-23 09:30:00,15.0,15.19,15.0,15.13,11000.0,11.037,11.1768,11.037,11.1327,11000.0
2004-06-23 10:00:00,15.13,15.16,15.09,15.13,21800.0,11.1327,11.1548,11.1033,11.1327,21800.0
2004-06-23 10:30:00,15.15,15.15,15.11,15.13,17200.0,11.1474,11.1474,11.118,11.1327,17200.0
2004-06-23 11:00:00,15.13,15.14,15.08,15.08,36400.0,11.1327,11.14,11.0959,11.0959,36400.0
2004-06-23 11:30:00,15.08,15.08,15.05,15.08,57400.0,11.0959,11.0959,11.0738,11.0959,57400.0
2004-06-23 12:00:00,15.08,15.11,15.06,15.09,26000.0,11.0959,11.118,11.0812,11.1033,26000.0
2004-06-23 12:30:00,15.08,15.08,15.06,15.06,3800.0,11.0959,11.0959,11.0812,11.0812,3800.0
2004-06-23 13:00:00,15.06,15.06,15.04,15.05,86000.0,11.0812,11.0812,11.0665,11.0738,86000.0
2004-06-23 13:30:00,15.05,15.05,15.04,15.05,14000.0,11.0738,11.0738,11.0665,11.0738,14000.0
2004-06-23 14:00:00,15.05,15.05,15.02,15.05,19200.0,11.0738,11.0738,11.0518,11.0738,19200.0
2004-06-23 14:30:00,15.05,15.05,15.02,15.05,47600.0,11.0738,11.0738,11.0518,11.0738,47600.0
2004-06-23 15:00:00,15.05,15.09,15.05,15.08,95600.0,11.0738,11.1033,11.0738,11.0959,95600.0
2004-06-23 15:30:00,15.08,15.18,15.08,15.18,74400.0,11.0959,11.1695,11.0959,11.1695,74400.0
2004-06-24 09:30:00,15.2,15.24,15.17,15.17,20600.0,11.1842,11.2136,11.1621,11.1621,20600.0
2004-06-24 10:00:00,15.16,15.16,15.11,15.15,8600.0,11.1548,11.1548,11.118,11.1474,8600.0
2004-06-24 10:30:00,15.14,15.17,15.13,15.17,7600.0,11.14,11.1621,11.1327,11.1621,7600.0
2004-06-24 11:00:00,15.19,15.2,15.18,15.2,10200.0,11.1768,11.1842,11.1695,11.1842,10200.0
2004-06-24 11:30:00,15.19,15.22,15.19,15.22,7600.0,11.1768,11.1989,11.1768,11.1989,7600.0
2004-06-24 12:00:00,15.22,15.22,15.2,15.2,11800.0,11.1989,11.1989,11.1842,11.1842,11800.0
2004-06-24 12:30:00,15.2,15.24,15.2,15.22,6600.0,11.1842,11.2136,11.1842,11.1989,6600.0
2004-06-24 13:00:00,15.23,15.24,15.22,15.24,12600.0,11.2063,11.2136,11.1989,11.2136,12600.0
2004-06-24 13:30:00,15.25,15.25,15.24,15.24,27800.0,11.221,11.221,11.2136,11.2136,27800.0
2004-06-24 14:00:00,15.25,15.28,15.23,15.24,23000.0,11.221,11.2431,11.2063,11.2136,23000.0
2004-06-24 14:30:00,15.24,15.26,15.22,15.22,11800.0,11.2136,11.2283,11.1989,11.1989,11800.0
2004-06-24 15:00:00,15.22,15.24,15.2,15.21,39200.0,11.1989,11.2136,11.1842,11.1916,39200.0
2004-06-24 15:30:00,15.21,15.24,15.2,15.22,41000.0,11.1916,11.2136,11.1842,11.1989,41000.0
2004-06-25 09:30:00,15.24,15.33,15.24,15.28,15800.0,11.2136,11.2798,11.2136,11.2431,15800.0
2004-06-25 10:00:00,15.28,15.29,15.24,15.28,25000.0,11.2431,11.2504,11.2136,11.2431,25000.0
2004-06-25 10:30:00,15.28,15.29,15.25,15.28,21400.0,11.2431,11.2504,11.221,11.2431,21400.0
2004-06-25 11:00:00,15.28,15.3,15.24,15.28,18600.0,11.2431,11.2578,11.2136,11.2431,18600.0
2004-06-25 11:30:00,15.28,15.29,15.26,15.27,10200.0,11.2431,11.2504,11.2283,11.2357,10200.0
2004-06-25 12:00:00,15.27,15.28,15.21,15.27,21400.0,11.2357,11.2431,11.1916,11.2357,21400.0
2004-06-25 12:30:00,15.27,15.32,15.27,15.29,18200.0,11.2357,11.2725,11.2357,11.2504,18200.0
2004-06-25 13:00:00,15.3,15.31,15.26,15.3,9400.0,11.2578,11.2651,11.2283,11.2578,9400.0
2004-06-25 13:30:00,15.3,15.3,15.26,15.27,7600.0,11.2578,11.2578,11.2283,11.2357,7600.0
2004-06-25 14:00:00,15.27,15.27,15.18,15.22,21800.0,11.2357,11.2357,11.1695,11.1989,21800.0
2004-06-25 14:30:00,15.22,15.26,15.2,15.26,9400.0,11.1989,11.2283,11.1842,11.2283,9400.0
2004-06-25 15:00:00,15.26,15.31,15.26,15.26,19200.0,11.2283,11.2651,11.2283,11.2283,19200.0
2004-06-25 15:30:00,15.26,15.36,15.26,15.35,42200.0,11.2283,11.3019,11.2283,11.2946,42200.0
2004-06-28 09:30:00,15.5,15.5,15.42,15.46,22800.0,11.4049,11.4049,11.3461,11.3755,22800.0
2004-06-28 10:00:00,15.46,15.7,15.46,15.69,61200.0,11.3755,11.5521,11.3755,11.5447,61200.0
2004-06-28 10:30:00,15.7,15.74,15.68,15.69,28400.0,11.5521,11.5815,11.5374,11.5447,28400.0
2004-06-28 11:00:00,15.7,15.72,15.7,15.71,22000.0,11.5521,11.5668,11.5521,11.5595,22000.0
2004-06-28 11:30:00,15.71,15.75,15.68,15.74,33200.0,11.5595,11.5889,11.5374,11.5815,33200.0
2004-06-28 12:00:00,15.74,15.76,15.7,15.71,39200.0,11.5815,11.5962,11.5521,11.5595,39200.0
2004-06-28 12:30:00,15.7,15.78,15.68,15.78,18000.0,11.5521,11.611,11.5374,11.611,18000.0
2004-06-28 13:00:00,15.78,15.93,15.78,15.8,77200.0,11.611,11.7213,11.611,11.6257,77200.0
2004-06-28 13:30:00,15.8,15.8,15.76,15.76,13400.0,11.6257,11.6257,11.5962,11.5962,13400.0
2004-06-28 14:00:00,15.74,15.74,15.63,15.65,37600.0,11.5815,11.5815,11.5006,11.5153,37600.0
2004-06-28 14:30:00,15.65,15.67,15.62,15.64,31200.0,11.5153,11.53,11.4932,11.5079,31200.0
2004-06-28 15:00:00,15.63,15.63,15.61,15.61,20400.0,11.5006,11.5006,11.4859,11.4859,20400.0
2004-06-28 15:30:00,15.62,15.69,15.62,15.66,26200.0,11.4932,11.5447,11.4932,11.5227,26200.0
2004-06-29 09:30:00,15.68,15.81,15.68,15.79,21800.0,11.5374,11.633,11.5374,11.6183,21800.0
2004-06-29 10:00:00,15.79,15.85,15.78,15.84,46600.0,11.6183,11.6625,11.611,11.6551,46600.0
2004-06-29 10:30:00,15.84,15.87,15.81,15.85,13800.0,11.6551,11.6772,11.633,11.6625,13800.0
2004-06-29 11:00:00,15.86,15.88,15.79,15.79,14600.0,11.6698,11.6845,11.6183,11.6183,14600.0
2004-06-29 11:30:00,15.79,15.79,15.71,15.74,22200.0,11.6183,11.6183,11.5595,11.5815,22200.0
2004-06-29 12:00:00,15.74,15.77,15.71,15.71,7200.0,11.5815,11.6036,11.5595,11.5595,7200.0
2004-06-29 12:30:00,15.71,15.71,15.69,15.7,4400.0,11.5595,11.5595,11.5447,11.5521,4400.0
2004-06-29 13:00:00,15.7,15.7,15.65,15.66,10000.0,11.5521,11.5521,11.5153,11.5227,10000.0
2004-06-29 13:30:00,15.65,15.68,15.62,15.68,7000.0,11.5153,11.5374,11.4932,11.5374,7000.0
2004-06-29 14:00:00,15.68,15.68,15.66,15.67,2800.0,11.5374,11.5374,11.5227,11.53,2800.0
2004-06-29 14:30:00,15.65,15.69,15.64,15.69,12600.0,11.5153,11.5447,11.5079,11.5447,12600.0
2004-06-29 15:00:00,15.68,15.69,15.58,15.67,35800.0,11.5374,11.5447,11.4638,11.53,35800.0
2004-06-29 15:30:00,15.67,15.72,15.67,15.72,35800.0,11.53,11.5668,11.53,11.5668,35800.0
2004-06-30 09:30:00,15.75,15.84,15.75,15.79,12000.0,11.5889,11.6551,11.5889,11.6183,12000.0
2004-06-30 10:00:00,15.78,15.78,15.72,15.74,10000.0,11.611,11.611,11.5668,11.5815,10000.0
2004-06-30 10:30:00,15.73,15.73,15.7,15.71,5000.0,11.5742,11.5742,11.5521,11.5595,5000.0
2004-06-30 11:00:00,15.72,15.72,15.7,15.71,5400.0,11.5668,11.5668,11.5521,11.5595,5400.0
2004-06-30 11:30:00,15.71,15.72,15.63,15.69,7400.0,11.5595,11.5668,11.5006,11.5447,7400.0
2004-06-30 12:00:00,15.69,15.7,15.65,15.68,7600.0,11.5447,11.5521,11.5153,11.5374,7600.0
2004-06-30 12:30:00,15.68,15.71,15.67,15.7,5800.0,11.5374,11.5595,11.53,11.5521,5800.0
2004-06-30 13:00:00,15.7,15.74,15.69,15.74,13000.0,11.5521,11.5815,11.5447,11.5815,13000.0
2004-06-30 13:30:00,15.74,15.75,15.7,15.72,10600.0,11.5815,11.5889,11.5521,11.5668,10600.0
2004-06-30 14:00:00,15.71,15.76,15.69,15.74,12600.0,11.5595,11.5962,11.5447,11.5815,12600.0
2004-06-30 14:30:00,15.75,15.75,15.71,15.74,12800.0,11.5889,11.5889,11.5595,11.5815,12800.0
2004-06-30 15:00:00,15.74,15.75,15.7,15.74,23800.0,11.5815,11.5889,11.5521,11.5815,23800.0
2004-06-30 15:30:00,15.74,15.8,15.74,15.79,65600.0,11.5815,11.6257,11.5815,11.6183,65600.0
2004-07-01 09:30:00,15.83,15.83,15.71,15.71,18400.0,11.6478,11.6478,11.5595,11.5595,18400.0
2004-07-01 10:00:00,15.68,15.85,15.68,15.78,42200.0,11.5374,11.6625,11.5374,11.611,42200.0
2004-07-01 10:30:00,15.78,15.78,15.66,15.69,20000.0,11.611,11.611,11.5227,11.5447,20000.0
2004-07-01 11:00:00,15.68,15.68,15.6,15.63,18600.0,11.5374,11.5374,11.4785,11.5006,18600.0
2004-07-01 11:30:00,15.62,15.65,15.62,15.64,8200.0,11.4932,11.5153,11.4932,11.5079,8200.0
2004-07-01 12:00:00,15.64,15.64,15.62,15.64,8800.0,11.5079,11.5079,11.4932,11.5079,8800.0
2004-07-01 12:30:00,15.63,15.69,15.63,15.69,11800.0,11.5006,11.5447,11.5006,11.5447,11800.0
2004-07-01 13:00:00,15.69,15.69,15.65,15.65,7400.0,11.5447,11.5447,11.5153,11.5153,7400.0
2004-07-01 13:30:00,15.65,15.68,15.63,15.67,13400.0,11.5153,11.5374,11.5006,11.53,13400.0
2004-07-01 14:00:00,15.65,15.69,15.62,15.67,17600.0,11.5153,11.5447,11.4932,11.53,17600.0
2004-07-01 14:30:00,15.68,15.68,15.62,15.65,21000.0,11.5374,11.5374,11.4932,11.5153,21000.0
2004-07-01 15:00:00,15.65,15.69,15.62,15.63,19600.0,11.5153,11.5447,11.4932,11.5006,19600.0
2004-07-01 15:30:00,15.63,15.7,15.62,15.63,52800.0,11.5006,11.5521,11.4932,11.5006,52800.0
2004-07-02 09:30:00,15.65,15.65,15.45,15.5,11000.0,11.5153,11.5153,11.3681,11.4049,11000.0
2004-07-02 10:00:00,15.5,15.63,15.5,15.63,11200.0,11.4049,11.5006,11.4049,11.5006,11200.0
2004-07-02 10:30:00,15.64,15.68,15.58,15.62,7800.0,11.5079,11.5374,11.4638,11.4932,7800.0
2004-07-02 11:00:00,15.62,15.65,15.61,15.65,6000.0,11.4932,11.5153,11.4859,11.5153,6000.0
2004-07-02 11:30:00,15.63,15.67,15.63,15.66,8600.0,11.5006,11.53,11.5006,11.5227,8600.0
2004-07-02 12:00:00,15.66,15.7,15.63,15.63,7000.0,11.5227,11.5521,11.5006,11.5006,7000.0
2004-07-02 12:30:00,15.62,15.63,15.62,15.63,10600.0,11.4932,11.5006,11.4932,11.5006,10600.0
2004-07-02 13:00:00,15.63,15.65,15.63,15.65,2800.0,11.5006,11.5153,11.5006,11.5153,2800.0
2004-07-02 13:30:00,15.65,15.68,15.65,15.68,27800.0,11.5153,11.5374,11.5153,11.5374,27800.0
2004-07-02 14:00:00,15.68,15.7,15.68,15.7,8800.0,11.5374,11.5521,11.5374,11.5521,8800.0
2004-07-02 14:30:00,15.7,15.7,15.67,15.67,3800.0,11.5521,11.5521,11.53,11.53,3800.0
2004-07-02 15:00:00,15.67,15.67,15.63,15.67,12600.0,11.53,11.53,11.5006,11.53,12600.0
2004-07-02 15:30:00,15.68,15.68,15.62,15.64,11600.0,11.5374,11.5374,11.4932,11.5079,11600.0
2004-07-06 09:30:00,15.55,15.7,15.54,15.55,13800.0,11.4417,11.5521,11.4344,11.4417,13800.0
2004-07-06 10:00:00,15.55,15.55,15.45,15.49,16200.0,11.4417,11.4417,11.3681,11.3976,16200.0
2004-07-06 10:30:00,15.51,15.51,15.47,15.47,4000.0,11.4123,11.4123,11.3829,11.3829,4000.0
2004-07-06 11:00:00,15.47,15.47,15.33,15.34,12800.0,11.3829,11.3829,11.2798,11.2872,12800.0
2004-07-06 11:30:00,15.34,15.34,15.3,15.34,12600.0,11.2872,11.2872,11.2578,11.2872,12600.0
2004-07-06 12:00:00,15.31,15.44,15.31,15.43,6000.0,11.2651,11.3608,11.2651,11.3534,6000.0
2004-07-06 12:30:00,15.43,15.46,15.42,15.43,14000.0,11.3534,11.3755,11.3461,11.3534,14000.0
2004-07-06 13:00:00,15.42,15.42,15.38,15.4,12200.0,11.3461,11.3461,11.3166,11.3314,12200.0
2004-07-06 13:30:00,15.4,15.42,15.35,15.35,12600.0,11.3314,11.3461,11.2946,11.2946,12600.0
2004-07-06 14:00:00,15.34,15.36,15.3,15.31,17400.0,11.2872,11.3019,11.2578,11.2651,17400.0
2004-07-06 14:30:00,15.3,15.37,15.27,15.37,16800.0,11.2578,11.3093,11.2357,11.3093,16800.0
2004-07-06 15:00:00,15.37,15.46,15.37,15.45,12400.0,11.3093,11.3755,11.3093,11.3681,12400.0
2004-07-06 15:30:00,15.45,15.49,15.39,15.39,32800.0,11.3681,11.3976,11.324,11.324,32800.0
2004-07-07 09:30:00,15.38,15.52,15.38,15.49,7800.0,11.3166,11.4197,11.3166,11.3976,7800.0
2004-07-07 10:00:00,15.49,15.55,15.46,15.46,8600.0,11.3976,11.4417,11.3755,11.3755,8600.0
2004-07-07 10:30:00,15.47,15.5,15.46,15.5,9800.0,11.3829,11.4049,11.3755,11.4049,9800.0
2004-07-07 11:00:00,15.5,15.56,15.5,15.55,18800.0,11.4049,11.4491,11.4049,11.4417,18800.0
2004-07-07 11:30:00,15.55,15.55,15.53,15.53,2600.0,11.4417,11.4417,11.427,11.427,2600.0
2004-07-07 12:00:00,15.54,15.54,15.48,15.48,5600.0,11.4344,11.4344,11.3902,11.3902,5600.0
2004-07-07 12:30:00,15.49,15.49,15.47,15.47,4000.0,11.3976,11.3976,11.3829,11.3829,4000.0
2004-07-07 13:00:00,15.47,15.55,15.46,15.53,9200.0,11.3829,11.4417,11.3755,11.427,9200.0
2004-07-07 13:30:00,15.54,15.56,15.53,15.56,25800.0,11.4344,11.4491,11.427,11.4491,25800.0
2004-07-07 14:00:00,15.55,15.63,15.55,15.63,21000.0,11.4417,11.5006,11.4417,11.5006,21000.0
2004-07-07 14:30:00,15.63,15.68,15.63,15.65,38400.0,11.5006,11.5374,11.5006,11.5153,38400.0
2004-07-07 15:00:00,15.63,15.63,15.51,15.51,21200.0,11.5006,11.5006,11.4123,11.4123,21200.0
2004-07-07 15:30:00,15.5,15.52,15.47,15.5,20000.0,11.4049,11.4197,11.3829,11.4049,20000.0
2004-07-08 09:30:00,15.4,15.47,15.31,15.36,12000.0,11.3314,11.3829,11.2651,11.3019,12000.0
2004-07-08 10:00:00,15.39,15.41,15.31,15.37,12200.0,11.324,11.3387,11.2651,11.3093,12200.0
2004-07-08 10:30:00,15.37,15.51,15.36,15.48,6600.0,11.3093,11.4123,11.3019,11.3902,6600.0
2004-07-08 11:00:00,15.46,15.56,15.46,15.54,10800.0,11.3755,11.4491,11.3755,11.4344,10800.0
2004-07-08 11:30:00,15.55,15.56,15.53,15.54,2400.0,11.4417,11.4491,11.427,11.4344,2400.0
2004-07-08 12:00:00,15.53,15.53,15.49,15.49,5000.0,11.427,11.427,11.3976,11.3976,5000.0
2004-07-08 12:30:00,15.5,15.5,15.47,15.47,4600.0,11.4049,11.4049,11.3829,11.3829,4600.0
2004-07-08 13:00:00,15.47,15.47,15.43,15.44,4800.0,11.3829,11.3829,11.3534,11.3608,4800.0
2004-07-08 13:30:00,15.43,15.44,15.36,15.36,13400.0,11.3534,11.3608,11.3019,11.3019,13400.0
2004-07-08 14:00:00,15.36,15.36,15.28,15.3,26000.0,11.3019,11.3019,11.2431,11.2578,26000.0
2004-07-08 14:30:00,15.31,15.38,15.31,15.38,7000.0,11.2651,11.3166,11.2651,11.3166,7000.0
2004-07-08 15:00:00,15.37,15.38,15.33,15.34,22800.0,11.3093,11.3166,11.2798,11.2872,22800.0
2004-07-08 15:30:00,15.36,15.37,15.25,15.26,32400.0,11.3019,11.3093,11.221,11.2283,32400.0
2004-07-09 09:30:00,15.29,15.41,15.29,15.35,9000.0,11.2504,11.3387,11.2504,11.2946,9000.0
2004-07-09 10:00:00,15.32,15.35,15.31,15.34,3600.0,11.2725,11.2946,11.2651,11.2872,3600.0
2004-07-09 10:30:00,15.31,15.31,15.26,15.28,9200.0,11.2651,11.2651,11.2283,11.2431,9200.0
2004-07-09 11:00:00,15.29,15.34,15.29,15.34,5200.0,11.2504,11.2872,11.2504,11.2872,5200.0
2004-07-09 11:30:00,15.34,15.37,15.29,15.29,6800.0,11.2872,11.3093,11.2504,11.2504,6800.0
2004-07-09 12:00:00,15.3,15.34,15.3,15.34,4400.0,11.2578,11.2872,11.2578,11.2872,4400.0
2004-07-09 12:30:00,15.33,15.4,15.33,15.38,4000.0,11.2798,11.3314,11.2798,11.3166,4000.0
2004-07-09 13:00:00,15.4,15.45,15.4,15.44,5400.0,11.3314,11.3681,11.3314,11.3608,5400.0
2004-07-09 13:30:00,15.44,15.46,15.43,15.45,8200.0,11.3608,11.3755,11.3534,11.3681,8200.0
2004-07-09 14:00:00,15.46,15.46,15.42,15.42,4000.0,11.3755,11.3755,11.3461,11.3461,4000.0
2004-07-09 14:30:00,15.42,15.42,15.4,15.4,1400.0,11.3461,11.3461,11.3314,11.3314,1400.0
2004-07-09 15:00:00,15.39,15.42,15.38,15.41,7600.0,11.324,11.3461,11.3166,11.3387,7600.0
2004-07-09 15:30:00,15.41,15.42,15.38,15.39,7800.0,11.3387,11.3461,11.3166,11.324,7800.0
2004-07-13 09:30:00,15.42,15.47,15.35,15.47,12800.0,11.3461,11.3829,11.2946,11.3829,12800.0
2004-07-13 10:00:00,15.47,15.51,15.4,15.42,5600.0,11.3829,11.4123,11.3314,11.3461,5600.0
2004-07-13 10:30:00,15.4,15.49,15.4,15.49,5800.0,11.3314,11.3976,11.3314,11.3976,5800.0
2004-07-13 11:00:00,15.49,15.49,15.44,15.45,4400.0,11.3976,11.3976,11.3608,11.3681,4400.0
2004-07-13 11:30:00,15.47,15.47,15.44,15.44,3200.0,11.3829,11.3829,11.3608,11.3608,3200.0
2004-07-13 12:00:00,15.44,15.45,15.44,15.44,2000.0,11.3608,11.3681,11.3608,11.3608,2000.0
2004-07-13 12:30:00,15.44,15.47,15.44,15.45,4800.0,11.3608,11.3829,11.3608,11.3681,4800.0
2004-07-13 13:00:00,15.46,15.46,15.44,15.45,1600.0,11.3755,11.3755,11.3608,11.3681,1600.0
2004-07-13 13:30:00,15.45,15.49,15.43,15.49,3600.0,11.3681,11.3976,11.3534,11.3976,3600.0
2004-07-13 14:00:00,15.49,15.5,15.46,15.46,4400.0,11.3976,11.4049,11.3755,11.3755,4400.0
2004-07-13 14:30:00,15.46,15.46,15.4,15.41,9800.0,11.3755,11.3755,11.3314,11.3387,9800.0
2004-07-13 15:00:00,15.4,15.53,15.4,15.44,14400.0,11.3314,11.427,11.3314,11.3608,14400.0
2004-07-13 15:30:00,15.45,15.47,15.42,15.42,17400.0,11.3681,11.3829,11.3461,11.3461,17400.0
2004-07-14 09:30:00,15.38,15.38,15.17,15.27,22800.0,11.3166,11.3166,11.1621,11.2357,22800.0
2004-07-14 10:00:00,15.27,15.48,15.25,15.46,16600.0,11.2357,11.3902,11.221,11.3755,16600.0
2004-07-14 10:30:00,15.41,15.61,15.41,15.59,35200.0,11.3387,11.4859,11.3387,11.4712,35200.0
2004-07-14 11:00:00,15.59,15.65,15.58,15.63,18000.0,11.4712,11.5153,11.4638,11.5006,18000.0
2004-07-14 11:30:00,15.65,15.67,15.63,15.63,7000.0,11.5153,11.53,11.5006,11.5006,7000.0
2004-07-14 12:00:00,15.6,15.67,15.6,15.65,17600.0,11.4785,11.53,11.4785,11.5153,17600.0
2004-07-14 12:30:00,15.65,15.66,15.6,15.6,11600.0,11.5153,11.5227,11.4785,11.4785,11600.0
2004-07-14 13:00:00,15.6,15.6,15.5,15.52,21400.0,11.4785,11.4785,11.4049,11.4197,21400.0
2004-07-14 13:30:00,15.52,15.58,15.48,15.53,16600.0,11.4197,11.4638,11.3902,11.427,16600.0
2004-07-14 14:00:00,15.51,15.53,15.49,15.49,8200.0,11.4123,11.427,11.3976,11.3976,8200.0
2004-07-14 14:30:00,15.49,15.52,15.44,15.45,16000.0,11.3976,11.4197,11.3608,11.3681,16000.0
2004-07-14 15:00:00,15.43,15.5,15.4,15.4,14600.0,11.3534,11.4049,11.3314,11.3314,14600.0
2004-07-14 15:30:00,15.4,15.47,15.4,15.42,22000.0,11.3314,11.3829,11.3314,11.3461,22000.0
2004-07-15 09:30:00,15.49,15.54,15.42,15.52,8400.0,11.3976,11.4344,11.3461,11.4197,8400.0
2004-07-15 10:00:00,15.49,15.55,15.43,15.53,9400.0,11.3976,11.4417,11.3534,11.427,9400.0
2004-07-15 10:30:00,15.53,15.56,15.5,15.5,9400.0,11.427,11.4491,11.4049,11.4049,9400.0
2004-07-15 11:00:00,15.47,15.49,15.46,15.46,6200.0,11.3829,11.3976,11.3755,11.3755,6200.0
2004-07-15 11:30:00,15.47,15.53,15.44,15.51,9200.0,11.3829,11.427,11.3608,11.4123,9200.0
2004-07-15 12:00:00,15.51,15.54,15.49,15.54,7600.0,11.4123,11.4344,11.3976,11.4344,7600.0
2004-07-15 12:30:00,15.52,15.6,15.49,15.56,10800.0,11.4197,11.4785,11.3976,11.4491,10800.0
2004-07-15 13:00:00,15.57,15.57,15.53,15.55,3800.0,11.4564,11.4564,11.427,11.4417,3800.0
2004-07-15 13:30:00,15.54,15.54,15.48,15.5,3200.0,11.4344,11.4344,11.3902,11.4049,3200.0
2004-07-15 14:00:00,15.52,15.54,15.5,15.52,4600.0,11.4197,11.4344,11.4049,11.4197,4600.0
2004-07-15 14:30:00,15.53,15.53,15.49,15.49,2800.0,11.427,11.427,11.3976,11.3976,2800.0
2004-07-15 15:00:00,15.49,15.49,15.44,15.47,9400.0,11.3976,11.3976,11.3608,11.3829,9400.0
2004-07-15 15:30:00,15.46,15.51,15.43,15.43,16200.0,11.3755,11.4123,11.3534,11.3534,16200.0
2004-07-16 09:30:00,15.47,15.49,15.38,15.42,4800.0,11.3829,11.3976,11.3166,11.3461,4800.0
2004-07-16 10:00:00,15.41,15.42,15.28,15.3,20400.0,11.3387,11.3461,11.2431,11.2578,20400.0
2004-07-16 10:30:00,15.3,15.35,15.19,15.35,18400.0,11.2578,11.2946,11.1768,11.2946,18400.0
2004-07-16 11:00:00,15.31,15.47,15.31,15.44,11800.0,11.2651,11.3829,11.2651,11.3608,11800.0
2004-07-16 11:30:00,15.45,15.46,15.35,15.35,12600.0,11.3681,11.3755,11.2946,11.2946,12600.0
2004-07-16 12:00:00,15.36,15.36,15.31,15.33,8000.0,11.3019,11.3019,11.2651,11.2798,8000.0
2004-07-16 12:30:00,15.34,15.38,15.33,15.38,7400.0,11.2872,11.3166,11.2798,11.3166,7400.0
2004-07-16 13:00:00,15.36,15.38,15.33,15.35,7400.0,11.3019,11.3166,11.2798,11.2946,7400.0
2004-07-16 13:30:00,15.35,15.37,15.34,15.37,6400.0,11.2946,11.3093,11.2872,11.3093,6400.0
2004-07-16 14:00:00,15.36,15.37,15.31,15.33,13200.0,11.3019,11.3093,11.2651,11.2798,13200.0
2004-07-16 14:30:00,15.33,15.38,15.28,15.3,23200.0,11.2798,11.3166,11.2431,11.2578,23200.0
2004-07-16 15:00:00,15.32,15.4,15.32,15.38,12200.0,11.2725,11.3314,11.2725,11.3166,12200.0
2004-07-16 15:30:00,15.39,15.42,15.32,15.33,58000.0,11.324,11.3461,11.2725,11.2798,58000.0
2004-07-19 09:30:00,15.44,15.44,15.28,15.34,10600.0,11.3608,11.3608,11.2431,11.2872,10600.0
2004-07-19 10:00:00,15.32,15.35,15.19,15.2,10600.0,11.2725,11.2946,11.1768,11.1842,10600.0
2004-07-19 10:30:00,15.2,15.29,15.17,15.26,10400.0,11.1842,11.2504,11.1621,11.2283,10400.0
2004-07-19 11:00:00,15.27,15.31,15.27,15.29,4600.0,11.2357,11.2651,11.2357,11.2504,4600.0
2004-07-19 11:30:00,15.29,15.3,15.22,15.23,11600.0,11.2504,11.2578,11.1989,11.2063,11600.0
2004-07-19 12:00:00,15.24,15.24,15.2,15.24,10800.0,11.2136,11.2136,11.1842,11.2136,10800.0
2004-07-19 12:30:00,15.24,15.26,15.24,15.26,6400.0,11.2136,11.2283,11.2136,11.2283,6400.0
2004-07-19 13:00:00,15.27,15.31,15.27,15.3,9000.0,11.2357,11.2651,11.2357,11.2578,9000.0
2004-07-19 13:30:00,15.28,15.3,15.26,15.26,7800.0,11.2431,11.2578,11.2283,11.2283,7800.0
2004-07-19 14:00:00,15.26,15.3,15.26,15.3,15200.0,11.2283,11.2578,11.2283,11.2578,15200.0
2004-07-19 14:30:00,15.3,15.3,15.28,15.29,24000.0,11.2578,11.2578,11.2431,11.2504,24000.0
2004-07-19 15:00:00,15.29,15.29,15.26,15.27,21400.0,11.2504,11.2504,11.2283,11.2357,21400.0
2004-07-19 15:30:00,15.26,15.27,15.22,15.24,28400.0,11.2283,11.2357,11.1989,11.2136,28400.0
2004-07-20 09:30:00,15.22,15.38,15.22,15.36,12000.0,11.1989,11.3166,11.1989,11.3019,12000.0
2004-07-20 10:00:00,15.35,15.35,15.2,15.24,16400.0,11.2946,11.2946,11.1842,11.2136,16400.0
2004-07-20 10:30:00,15.24,15.26,15.24,15.26,12000.0,11.2136,11.2283,11.2136,11.2283,12000.0
2004-07-20 11:00:00,15.27,15.27,15.26,15.26,3400.0,11.2357,11.2357,11.2283,11.2283,3400.0
2004-07-20 11:30:00,15.26,15.26,15.24,15.25,2400.0,11.2283,11.2283,11.2136,11.221,2400.0
2004-07-20 12:00:00,15.25,15.31,15.25,15.31,6800.0,11.221,11.2651,11.221,11.2651,6800.0
2004-07-20 12:30:00,15.31,15.33,15.31,15.31,3000.0,11.2651,11.2798,11.2651,11.2651,3000.0
2004-07-20 13:00:00,15.31,15.34,15.31,15.34,3000.0,11.2651,11.2872,11.2651,11.2872,3000.0
2004-07-20 13:30:00,15.34,15.38,15.3,15.38,13800.0,11.2872,11.3166,11.2578,11.3166,13800.0
2004-07-20 14:00:00,15.38,15.38,15.35,15.35,10200.0,11.3166,11.3166,11.2946,11.2946,10200.0
2004-07-20 14:30:00,15.35,15.36,15.32,15.35,9400.0,11.2946,11.3019,11.2725,11.2946,9400.0
2004-07-20 15:00:00,15.36,15.38,15.36,15.36,23400.0,11.3019,11.3166,11.3019,11.3019,23400.0
2004-07-20 15:30:00,15.36,15.38,15.33,15.37,50000.0,11.3019,11.3166,11.2798,11.3093,50000.0
2004-07-21 09:30:00,15.4,15.42,15.24,15.24,23800.0,11.3314,11.3461,11.2136,11.2136,23800.0
2004-07-21 10:00:00,15.26,15.4,15.25,15.37,8000.0,11.2283,11.3314,11.221,11.3093,8000.0
2004-07-21 10:30:00,15.38,15.45,15.38,15.44,4600.0,11.3166,11.3681,11.3166,11.3608,4600.0
2004-07-21 11:00:00,15.44,15.44,15.3,15.34,15400.0,11.3608,11.3608,11.2578,11.2872,15400.0
2004-07-21 11:30:00,15.35,15.37,15.31,15.33,5000.0,11.2946,11.3093,11.2651,11.2798,5000.0
2004-07-21 12:00:00,15.31,15.31,15.26,15.28,20400.0,11.2651,11.2651,11.2283,11.2431,20400.0
2004-07-21 12:30:00,15.28,15.28,15.27,15.28,7000.0,11.2431,11.2431,11.2357,11.2431,7000.0
2004-07-21 13:00:00,15.27,15.3,15.27,15.28,11000.0,11.2357,11.2578,11.2357,11.2431,11000.0
2004-07-21 13:30:00,15.27,15.38,15.27,15.32,46200.0,11.2357,11.3166,11.2357,11.2725,46200.0
2004-07-21 14:00:00,15.31,15.34,15.28,15.33,22800.0,11.2651,11.2872,11.2431,11.2798,22800.0
2004-07-21 14:30:00,15.33,15.36,15.3,15.31,19600.0,11.2798,11.3019,11.2578,11.2651,19600.0
2004-07-21 15:00:00,15.31,15.31,15.22,15.24,72000.0,11.2651,11.2651,11.1989,11.2136,72000.0
2004-07-21 15:30:00,15.24,15.24,15.03,15.03,67600.0,11.2136,11.2136,11.0591,11.0591,67600.0
2004-07-22 09:30:00,15.03,15.24,14.99,14.99,36000.0,11.0591,11.2136,11.0297,11.0297,36000.0
2004-07-22 10:00:00,14.97,14.97,14.85,14.91,31200.0,11.015,11.015,10.9267,10.9708,31200.0
2004-07-22 10:30:00,14.91,14.97,14.88,14.93,19400.0,10.9708,11.015,10.9487,10.9855,19400.0
2004-07-22 11:00:00,14.9,14.93,14.75,14.83,24400.0,10.9635,10.9855,10.8531,10.9119,24400.0
2004-07-22 11:30:00,14.87,15.01,14.86,15.01,28200.0,10.9414,11.0444,10.934,11.0444,28200.0
2004-07-22 12:00:00,14.99,15.13,14.99,15.06,31400.0,11.0297,11.1327,11.0297,11.0812,31400.0
2004-07-22 12:30:00,15.09,15.21,15.06,15.21,16400.0,11.1033,11.1916,11.0812,11.1916,16400.0
2004-07-22 13:00:00,15.18,15.21,15.17,15.18,13200.0,11.1695,11.1916,11.1621,11.1695,13200.0
2004-07-22 13:30:00,15.17,15.22,15.17,15.19,12800.0,11.1621,11.1989,11.1621,11.1768,12800.0
2004-07-22 14:00:00,15.18,15.33,15.18,15.31,35800.0,11.1695,11.2798,11.1695,11.2651,35800.0
2004-07-22 14:30:00,15.3,15.39,15.3,15.39,43000.0,11.2578,11.324,11.2578,11.324,43000.0
2004-07-22 15:00:00,15.39,15.47,15.39,15.45,54400.0,11.324,11.3829,11.324,11.3681,54400.0
2004-07-22 15:30:00,15.45,15.51,15.42,15.51,77000.0,11.3681,11.4123,11.3461,11.4123,77000.0
2004-07-23 09:30:00,15.45,15.55,15.3,15.3,18400.0,11.3681,11.4417,11.2578,11.2578,18400.0
2004-07-23 10:00:00,15.3,15.33,15.21,15.33,24200.0,11.2578,11.2798,11.1916,11.2798,24200.0
2004-07-23 10:30:00,15.33,15.33,15.29,15.29,13600.0,11.2798,11.2798,11.2504,11.2504,13600.0
2004-07-23 11:00:00,15.29,15.29,15.27,15.28,10200.0,11.2504,11.2504,11.2357,11.2431,10200.0
2004-07-23 11:30:00,15.28,15.31,15.27,15.29,21000.0,11.2431,11.2651,11.2357,11.2504,21000.0
2004-07-23 12:00:00,15.3,15.31,15.3,15.31,12600.0,11.2578,11.2651,11.2578,11.2651,12600.0
2004-07-23 12:30:00,15.31,15.33,15.31,15.32,8400.0,11.2651,11.2798,11.2651,11.2725,8400.0
2004-07-23 13:00:00,15.3,15.4,15.3,15.4,26200.0,11.2578,11.3314,11.2578,11.3314,26200.0
2004-07-23 13:30:00,15.4,15.42,15.38,15.38,7200.0,11.3314,11.3461,11.3166,11.3166,7200.0
2004-07-23 14:00:00,15.38,15.38,15.31,15.37,21400.0,11.3166,11.3166,11.2651,11.3093,21400.0
2004-07-23 14:30:00,15.36,15.4,15.3,15.4,25000.0,11.3019,11.3314,11.2578,11.3314,25000.0
2004-07-23 15:00:00,15.4,15.41,15.3,15.4,52800.0,11.3314,11.3387,11.2578,11.3314,52800.0
2004-07-23 15:30:00,15.4,15.4,15.3,15.3,29000.0,11.3314,11.3314,11.2578,11.2578,29000.0
2004-07-26 09:30:00,15.36,15.38,15.36,15.37,14200.0,11.3019,11.3166,11.3019,11.3093,14200.0
2004-07-26 10:00:00,15.38,15.38,15.25,15.38,28000.0,11.3166,11.3166,11.221,11.3166,28000.0
2004-07-26 10:30:00,15.38,15.43,15.38,15.38,27600.0,11.3166,11.3534,11.3166,11.3166,27600.0
2004-07-26 11:00:00,15.38,15.38,15.27,15.31,22400.0,11.3166,11.3166,11.2357,11.2651,22400.0
2004-07-26 11:30:00,15.32,15.36,15.28,15.34,14000.0,11.2725,11.3019,11.2431,11.2872,14000.0
2004-07-26 12:00:00,15.34,15.34,15.29,15.31,5800.0,11.2872,11.2872,11.2504,11.2651,5800.0
2004-07-26 12:30:00,15.3,15.38,15.27,15.27,23600.0,11.2578,11.3166,11.2357,11.2357,23600.0
2004-07-26 13:00:00,15.27,15.3,15.25,15.3,16400.0,11.2357,11.2578,11.221,11.2578,16400.0
2004-07-26 13:30:00,15.28,15.34,15.28,15.32,17400.0,11.2431,11.2872,11.2431,11.2725,17400.0
2004-07-26 14:00:00,15.31,15.33,15.25,15.28,34600.0,11.2651,11.2798,11.221,11.2431,34600.0
2004-07-26 14:30:00,15.26,15.26,15.2,15.2,24600.0,11.2283,11.2283,11.1842,11.1842,24600.0
2004-07-26 15:00:00,15.2,15.27,15.18,15.22,20200.0,11.1842,11.2357,11.1695,11.1989,20200.0
2004-07-26 15:30:00,15.22,15.3,15.22,15.3,26600.0,11.1989,11.2578,11.1989,11.2578,26600.0
2004-07-27 09:30:00,15.3,15.36,15.3,15.34,13200.0,11.2578,11.3019,11.2578,11.2872,13200.0
2004-07-27 10:00:00,15.35,15.42,15.35,15.4,35600.0,11.2946,11.3461,11.2946,11.3314,35600.0
2004-07-27 10:30:00,15.39,15.39,15.3,15.3,16400.0,11.324,11.324,11.2578,11.2578,16400.0
2004-07-27 11:00:00,15.29,15.29,15.24,15.27,19800.0,11.2504,11.2504,11.2136,11.2357,19800.0
2004-07-27 11:30:00,15.26,15.3,15.24,15.27,23200.0,11.2283,11.2578,11.2136,11.2357,23200.0
2004-07-27 12:00:00,15.28,15.32,15.27,15.32,13000.0,11.2431,11.2725,11.2357,11.2725,13000.0
2004-07-27 12:30:00,15.3,15.33,15.29,15.32,14600.0,11.2578,11.2798,11.2504,11.2725,14600.0
2004-07-27 13:00:00,15.3,15.3,15.28,15.3,9800.0,11.2578,11.2578,11.2431,11.2578,9800.0
2004-07-27 13:30:00,15.29,15.33,15.27,15.33,7600.0,11.2504,11.2798,11.2357,11.2798,7600.0
2004-07-27 14:00:00,15.34,15.38,15.31,15.38,9800.0,11.2872,11.3166,11.2651,11.3166,9800.0
2004-07-27 14:30:00,15.4,15.46,15.4,15.42,57200.0,11.3314,11.3755,11.3314,11.3461,57200.0
2004-07-27 15:00:00,15.43,15.47,15.41,15.43,52200.0,11.3534,11.3829,11.3387,11.3534,52200.0
2004-07-27 15:30:00,15.44,15.44,15.37,15.38,29200.0,11.3608,11.3608,11.3093,11.3166,29200.0
2004-07-28 09:30:00,15.37,15.37,15.22,15.3,19800.0,11.3093,11.3093,11.1989,11.2578,19800.0
2004-07-28 10:00:00,15.3,15.32,15.17,15.17,53400.0,11.2578,11.2725,11.1621,11.1621,53400.0
2004-07-28 10:30:00,15.18,15.22,15.13,15.16,19400.0,11.1695,11.1989,11.1327,11.1548,19400.0
2004-07-28 11:00:00,15.15,15.19,15.13,15.18,15000.0,11.1474,11.1768,11.1327,11.1695,15000.0
2004-07-28 11:30:00,15.18,15.18,15.13,15.17,7800.0,11.1695,11.1695,11.1327,11.1621,7800.0
2004-07-28 12:00:00,15.17,15.17,15.11,15.12,8400.0,11.1621,11.1621,11.118,11.1253,8400.0
2004-07-28 12:30:00,15.12,15.15,15.12,15.14,7000.0,11.1253,11.1474,11.1253,11.14,7000.0
2004-07-28 13:00:00,15.14,15.14,15.13,15.13,7200.0,11.14,11.14,11.1327,11.1327,7200.0
2004-07-28 13:30:00,15.13,15.22,15.13,15.19,13800.0,11.1327,11.1989,11.1327,11.1768,13800.0
2004-07-28 14:00:00,15.18,15.24,15.18,15.23,34000.0,11.1695,11.2136,11.1695,11.2063,34000.0
2004-07-28 14:30:00,15.24,15.3,15.2,15.3,19000.0,11.2136,11.2578,11.1842,11.2578,19000.0
2004-07-28 15:00:00,15.3,15.39,15.25,15.38,43400.0,11.2578,11.324,11.221,11.3166,43400.0
2004-07-28 15:30:00,15.35,15.4,15.31,15.34,43600.0,11.2946,11.3314,11.2651,11.2872,43600.0
2004-07-29 09:30:00,15.43,15.49,15.36,15.49,36800.0,11.3534,11.3976,11.3019,11.3976,36800.0
2004-07-29 10:00:00,15.49,15.49,15.37,15.37,39600.0,11.3976,11.3976,11.3093,11.3093,39600.0
2004-07-29 10:30:00,15.37,15.49,15.37,15.47,32800.0,11.3093,11.3976,11.3093,11.3829,32800.0
2004-07-29 11:00:00,15.47,15.47,15.37,15.37,18000.0,11.3829,11.3829,11.3093,11.3093,18000.0
2004-07-29 11:30:00,15.37,15.43,15.37,15.4,15400.0,11.3093,11.3534,11.3093,11.3314,15400.0
2004-07-29 12:00:00,15.4,15.49,15.37,15.49,13600.0,11.3314,11.3976,11.3093,11.3976,13600.0
2004-07-29 12:30:00,15.49,15.5,15.47,15.48,12000.0,11.3976,11.4049,11.3829,11.3902,12000.0
2004-07-29 13:00:00,15.47,15.5,15.47,15.5,15000.0,11.3829,11.4049,11.3829,11.4049,15000.0
2004-07-29 13:30:00,15.49,15.5,15.45,15.47,11600.0,11.3976,11.4049,11.3681,11.3829,11600.0
2004-07-29 14:00:00,15.45,15.45,15.35,15.38,19400.0,11.3681,11.3681,11.2946,11.3166,19400.0
2004-07-29 14:30:00,15.38,15.51,15.36,15.5,18800.0,11.3166,11.4123,11.3019,11.4049,18800.0
2004-07-29 15:00:00,15.49,15.67,15.49,15.52,36600.0,11.3976,11.53,11.3976,11.4197,36600.0
2004-07-29 15:30:00,15.54,15.62,15.51,15.62,67400.0,11.4344,11.4932,11.4123,11.4932,67400.0
2004-07-30 09:30:00,15.58,15.58,15.44,15.46,13800.0,11.4638,11.4638,11.3608,11.3755,13800.0
2004-07-30 10:00:00,15.48,15.5,15.42,15.46,18800.0,11.3902,11.4049,11.3461,11.3755,18800.0
2004-07-30 10:30:00,15.47,15.55,15.47,15.54,8800.0,11.3829,11.4417,11.3829,11.4344,8800.0
2004-07-30 11:00:00,15.54,15.56,15.53,15.53,8400.0,11.4344,11.4491,11.427,11.427,8400.0
2004-07-30 11:30:00,15.52,15.52,15.47,15.49,4200.0,11.4197,11.4197,11.3829,11.3976,4200.0
2004-07-30 12:00:00,15.51,15.53,15.49,15.5,6400.0,11.4123,11.427,11.3976,11.4049,6400.0
2004-07-30 12:30:00,15.49,15.52,15.49,15.52,2200.0,11.3976,11.4197,11.3976,11.4197,2200.0
2004-07-30 13:00:00,15.52,15.52,15.47,15.49,6200.0,11.4197,11.4197,11.3829,11.3976,6200.0
2004-07-30 13:30:00,15.47,15.47,15.41,15.42,15800.0,11.3829,11.3829,11.3387,11.3461,15800.0
2004-07-30 14:00:00,15.42,15.46,15.39,15.46,9400.0,11.3461,11.3755,11.324,11.3755,9400.0
2004-07-30 14:30:00,15.47,15.47,15.4,15.42,6800.0,11.3829,11.3829,11.3314,11.3461,6800.0
2004-07-30 15:00:00,15.44,15.52,15.4,15.43,52800.0,11.3608,11.4197,11.3314,11.3534,52800.0
2004-07-30 15:30:00,15.41,15.49,15.37,15.38,27800.0,11.3387,11.3976,11.3093,11.3166,27800.0
2004-08-02 09:30:00,15.33,15.44,15.31,15.38,21800.0,11.2798,11.3608,11.2651,11.3166,21800.0
2004-08-02 10:00:00,15.36,15.38,15.31,15.33,41000.0,11.3019,11.3166,11.2651,11.2798,41000.0
2004-08-02 10:30:00,15.35,15.42,15.3,15.42,14800.0,11.2946,11.3461,11.2578,11.3461,14800.0
2004-08-02 11:00:00,15.42,15.45,15.4,15.45,38400.0,11.3461,11.3681,11.3314,11.3681,38400.0
2004-08-02 11:30:00,15.46,15.49,15.46,15.49,18000.0,11.3755,11.3976,11.3755,11.3976,18000.0
2004-08-02 12:00:00,15.49,15.51,15.45,15.46,14800.0,11.3976,11.4123,11.3681,11.3755,14800.0
2004-08-02 12:30:00,15.46,15.46,15.43,15.45,9600.0,11.3755,11.3755,11.3534,11.3681,9600.0
2004-08-02 13:00:00,15.45,15.5,15.45,15.49,16000.0,11.3681,11.4049,11.3681,11.3976,16000.0
2004-08-02 13:30:00,15.51,15.61,15.51,15.6,19400.0,11.4123,11.4859,11.4123,11.4785,19400.0
2004-08-02 14:00:00,15.58,15.6,15.55,15.56,9000.0,11.4638,11.4785,11.4417,11.4491,9000.0
2004-08-02 14:30:00,15.57,15.6,15.54,15.55,20200.0,11.4564,11.4785,11.4344,11.4417,20200.0
2004-08-02 15:00:00,15.55,15.66,15.55,15.64,105600.0,11.4417,11.5227,11.4417,11.5079,105600.0
2004-08-02 15:30:00,15.65,15.77,15.65,15.69,130800.0,11.5153,11.6036,11.5153,11.5447,130800.0
2004-08-03 09:30:00,15.84,15.84,15.65,15.73,71400.0,11.6551,11.6551,11.5153,11.5742,71400.0
2004-08-03 10:00:00,15.74,15.74,15.7,15.72,44000.0,11.5815,11.5815,11.5521,11.5668,44000.0
2004-08-03 10:30:00,15.72,15.74,15.7,15.73,34800.0,11.5668,11.5815,11.5521,11.5742,34800.0
2004-08-03 11:00:00,15.75,15.77,15.71,15.76,19000.0,11.5889,11.6036,11.5595,11.5962,19000.0
2004-08-03 11:30:00,15.75,15.81,15.74,15.78,11800.0,11.5889,11.633,11.5815,11.611,11800.0
2004-08-03 12:00:00,15.78,15.8,15.75,15.78,21000.0,11.611,11.6257,11.5889,11.611,21000.0
2004-08-03 12:30:00,15.77,15.77,15.72,15.74,32600.0,11.6036,11.6036,11.5668,11.5815,32600.0
2004-08-03 13:00:00,15.75,15.78,15.74,15.77,67200.0,11.5889,11.611,11.5815,11.6036,67200.0
2004-08-03 13:30:00,15.75,15.85,15.75,15.76,50400.0,11.5889,11.6625,11.5889,11.5962,50400.0
2004-08-03 14:00:00,15.76,15.78,15.72,15.74,48800.0,11.5962,11.611,11.5668,11.5815,48800.0
2004-08-03 14:30:00,15.74,15.74,15.65,15.68,31600.0,11.5815,11.5815,11.5153,11.5374,31600.0
2004-08-03 15:00:00,15.68,15.74,15.68,15.71,46400.0,11.5374,11.5815,11.5374,11.5595,46400.0
2004-08-03 15:30:00,15.72,15.75,15.7,15.73,90200.0,11.5668,11.5889,11.5521,11.5742,90200.0
2004-08-04 09:30:00,15.68,15.68,15.52,15.63,16000.0,11.5374,11.5374,11.4197,11.5006,16000.0
2004-08-04 10:00:00,15.63,15.65,15.56,15.56,12400.0,11.5006,11.5153,11.4491,11.4491,12400.0
2004-08-04 10:30:00,15.56,15.69,15.56,15.64,23000.0,11.4491,11.5447,11.4491,11.5079,23000.0
2004-08-04 11:00:00,15.63,15.65,15.56,15.65,50800.0,11.5006,11.5153,11.4491,11.5153,50800.0
2004-08-04 11:30:00,15.64,15.68,15.64,15.67,13600.0,11.5079,11.5374,11.5079,11.53,13600.0
2004-08-04 12:00:00,15.67,15.68,15.65,15.68,17200.0,11.53,11.5374,11.5153,11.5374,17200.0
2004-08-04 12:30:00,15.68,15.68,15.67,15.68,11200.0,11.5374,11.5374,11.53,11.5374,11200.0
2004-08-04 13:00:00,15.68,15.76,15.68,15.73,80600.0,11.5374,11.5962,11.5374,11.5742,80600.0
2004-08-04 13:30:00,15.72,15.86,15.72,15.78,25000.0,11.5668,11.6698,11.5668,11.611,25000.0
2004-08-04 14:00:00,15.78,15.93,15.78,15.85,31800.0,11.611,11.7213,11.611,11.6625,31800.0
2004-08-04 14:30:00,15.85,15.94,15.84,15.9,30400.0,11.6625,11.7287,11.6551,11.6993,30400.0
2004-08-04 15:00:00,15.89,15.9,15.85,15.85,14200.0,11.6919,11.6993,11.6625,11.6625,14200.0
2004-08-04 15:30:00,15.85,15.9,15.82,15.85,44600.0,11.6625,11.6993,11.6404,11.6625,44600.0
2004-08-05 09:30:00,15.84,15.84,15.66,15.69,11400.0,11.6551,11.6551,11.5227,11.5447,11400.0
2004-08-05 10:00:00,15.69,15.76,15.65,15.76,21400.0,11.5447,11.5962,11.5153,11.5962,21400.0
2004-08-05 10:30:00,15.76,15.88,15.74,15.79,16200.0,11.5962,11.6845,11.5815,11.6183,16200.0
2004-08-05 11:00:00,15.79,15.79,15.68,15.68,11800.0,11.6183,11.6183,11.5374,11.5374,11800.0
2004-08-05 11:30:00,15.68,15.69,15.58,15.65,27400.0,11.5374,11.5447,11.4638,11.5153,27400.0
2004-08-05 12:00:00,15.61,15.61,15.42,15.5,39600.0,11.4859,11.4859,11.3461,11.4049,39600.0
2004-08-05 12:30:00,15.46,15.47,15.38,15.42,37600.0,11.3755,11.3829,11.3166,11.3461,37600.0
2004-08-05 13:00:00,15.41,15.42,15.38,15.38,11800.0,11.3387,11.3461,11.3166,11.3166,11800.0
2004-08-05 13:30:00,15.35,15.4,15.34,15.4,16600.0,11.2946,11.3314,11.2872,11.3314,16600.0
2004-08-05 14:00:00,15.41,15.42,15.36,15.41,9600.0,11.3387,11.3461,11.3019,11.3387,9600.0
2004-08-05 14:30:00,15.4,15.49,15.28,15.28,18400.0,11.3314,11.3976,11.2431,11.2431,18400.0
2004-08-05 15:00:00,15.28,15.4,15.28,15.38,21600.0,11.2431,11.3314,11.2431,11.3166,21600.0
2004-08-05 15:30:00,15.38,15.46,15.34,15.34,28800.0,11.3166,11.3755,11.2872,11.2872,28800.0
2004-08-06 09:30:00,15.26,15.28,15.15,15.15,21000.0,11.2283,11.2431,11.1474,11.1474,21000.0
2004-08-06 10:00:00,15.11,15.26,15.05,15.24,16400.0,11.118,11.2283,11.0738,11.2136,16400.0
2004-08-06 10:30:00,15.24,15.3,15.15,15.18,14800.0,11.2136,11.2578,11.1474,11.1695,14800.0
2004-08-06 11:00:00,15.15,15.21,15.12,15.21,15200.0,11.1474,11.1916,11.1253,11.1916,15200.0
2004-08-06 11:30:00,15.2,15.24,15.15,15.19,10000.0,11.1842,11.2136,11.1474,11.1768,10000.0
2004-08-06 12:00:00,15.19,15.31,15.18,15.29,15400.0,11.1768,11.2651,11.1695,11.2504,15400.0
2004-08-06 12:30:00,15.28,15.28,15.24,15.25,9800.0,11.2431,11.2431,11.2136,11.221,9800.0
2004-08-06 13:00:00,15.26,15.29,15.2,15.29,10600.0,11.2283,11.2504,11.1842,11.2504,10600.0
2004-08-06 13:30:00,15.3,15.31,15.24,15.24,24400.0,11.2578,11.2651,11.2136,11.2136,24400.0
2004-08-06 14:00:00,15.23,15.24,15.18,15.22,22000.0,11.2063,11.2136,11.1695,11.1989,22000.0
2004-08-06 14:30:00,15.22,15.22,15.18,15.18,17200.0,11.1989,11.1989,11.1695,11.1695,17200.0
2004-08-06 15:00:00,15.2,15.26,15.2,15.25,67800.0,11.1842,11.2283,11.1842,11.221,67800.0
2004-08-06 15:30:00,15.25,15.26,15.11,15.15,52600.0,11.221,11.2283,11.118,11.1474,52600.0
2004-08-09 09:30:00,15.26,15.34,15.24,15.34,24200.0,11.2283,11.2872,11.2136,11.2872,24200.0
2004-08-09 10:00:00,15.34,15.49,15.31,15.48,114000.0,11.2872,11.3976,11.2651,11.3902,114000.0
2004-08-09 10:30:00,15.46,15.53,15.46,15.52,19000.0,11.3755,11.427,11.3755,11.4197,19000.0
2004-08-09 11:00:00,15.51,15.56,15.51,15.55,8200.0,11.4123,11.4491,11.4123,11.4417,8200.0
2004-08-09 11:30:00,15.56,15.56,15.48,15.48,6600.0,11.4491,11.4491,11.3902,11.3902,6600.0
2004-08-09 12:00:00,15.47,15.49,15.4,15.43,9800.0,11.3829,11.3976,11.3314,11.3534,9800.0
2004-08-09 12:30:00,15.42,15.49,15.41,15.49,4400.0,11.3461,11.3976,11.3387,11.3976,4400.0
2004-08-09 13:00:00,15.49,15.49,15.44,15.46,9400.0,11.3976,11.3976,11.3608,11.3755,9400.0
2004-08-09 13:30:00,15.46,15.49,15.46,15.48,19800.0,11.3755,11.3976,11.3755,11.3902,19800.0
2004-08-09 14:00:00,15.47,15.47,15.43,15.43,28200.0,11.3829,11.3829,11.3534,11.3534,28200.0
2004-08-09 14:30:00,15.43,15.47,15.43,15.47,28600.0,11.3534,11.3829,11.3534,11.3829,28600.0
2004-08-09 15:00:00,15.46,15.5,15.46,15.49,46800.0,11.3755,11.4049,11.3755,11.3976,46800.0
2004-08-09 15:30:00,15.49,15.5,15.46,15.5,40400.0,11.3976,11.4049,11.3755,11.4049,40400.0
2004-08-10 09:30:00,15.59,15.72,15.56,15.69,35600.0,11.4712,11.5668,11.4491,11.5447,35600.0
2004-08-10 10:00:00,15.67,15.76,15.57,15.74,60400.0,11.53,11.5962,11.4564,11.5815,60400.0
2004-08-10 10:30:00,15.74,15.88,15.74,15.88,48600.0,11.5815,11.6845,11.5815,11.6845,48600.0
2004-08-10 11:00:00,15.89,15.89,15.79,15.8,44200.0,11.6919,11.6919,11.6183,11.6257,44200.0
2004-08-10 11:30:00,15.8,15.88,15.8,15.85,38400.0,11.6257,11.6845,11.6257,11.6625,38400.0
2004-08-10 12:00:00,15.83,15.86,15.83,15.83,29000.0,11.6478,11.6698,11.6478,11.6478,29000.0
2004-08-10 12:30:00,15.83,15.83,15.83,15.83,8400.0,11.6478,11.6478,11.6478,11.6478,8400.0
2004-08-10 13:00:00,15.83,15.84,15.83,15.84,11000.0,11.6478,11.6551,11.6478,11.6551,11000.0
2004-08-10 13:30:00,15.85,15.87,15.85,15.87,28600.0,11.6625,11.6772,11.6625,11.6772,28600.0
2004-08-10 14:00:00,15.87,15.9,15.81,15.86,43600.0,11.6772,11.6993,11.633,11.6698,43600.0
2004-08-10 14:30:00,15.86,15.9,15.81,15.83,39400.0,11.6698,11.6993,11.633,11.6478,39400.0
2004-08-10 15:00:00,15.83,15.97,15.83,15.86,48600.0,11.6478,11.7508,11.6478,11.6698,48600.0
2004-08-10 15:30:00,15.86,15.95,15.86,15.94,76000.0,11.6698,11.736,11.6698,11.7287,76000.0
2004-08-11 09:30:00,15.88,15.88,15.49,15.63,37800.0,11.6845,11.6845,11.3976,11.5006,37800.0
2004-08-11 10:00:00,15.63,15.65,15.6,15.62,33400.0,11.5006,11.5153,11.4785,11.4932,33400.0
2004-08-11 10:30:00,15.62,15.84,15.55,15.84,33600.0,11.4932,11.6551,11.4417,11.6551,33600.0
2004-08-11 11:00:00,15.85,15.88,15.81,15.81,72400.0,11.6625,11.6845,11.633,11.633,72400.0
2004-08-11 11:30:00,15.81,15.81,15.7,15.71,20400.0,11.633,11.633,11.5521,11.5595,20400.0
2004-08-11 12:00:00,15.71,15.72,15.69,15.72,9000.0,11.5595,11.5668,11.5447,11.5668,9000.0
2004-08-11 12:30:00,15.72,15.76,15.72,15.72,4000.0,11.5668,11.5962,11.5668,11.5668,4000.0
2004-08-11 13:00:00,15.71,15.76,15.71,15.76,18800.0,11.5595,11.5962,11.5595,11.5962,18800.0
2004-08-11 13:30:00,15.77,15.78,15.72,15.73,57600.0,11.6036,11.611,11.5668,11.5742,57600.0
2004-08-11 14:00:00,15.72,15.78,15.69,15.75,93400.0,11.5668,11.611,11.5447,11.5889,93400.0
2004-08-11 14:30:00,15.75,15.77,15.72,15.76,58000.0,11.5889,11.6036,11.5668,11.5962,58000.0
2004-08-11 15:00:00,15.76,15.95,15.76,15.9,68200.0,11.5962,11.736,11.5962,11.6993,68200.0
2004-08-11 15:30:00,15.9,15.9,15.88,15.88,115000.0,11.6993,11.6993,11.6845,11.6845,115000.0
2004-08-12 09:30:00,15.85,15.85,15.62,15.71,21800.0,11.6625,11.6625,11.4932,11.5595,21800.0
2004-08-12 10:00:00,15.71,15.73,15.65,15.69,44400.0,11.5595,11.5742,11.5153,11.5447,44400.0
2004-08-12 10:30:00,15.68,15.71,15.68,15.68,22800.0,11.5374,11.5595,11.5374,11.5374,22800.0
2004-08-12 11:00:00,15.68,15.72,15.68,15.69,19400.0,11.5374,11.5668,11.5374,11.5447,19400.0
2004-08-12 11:30:00,15.69,15.69,15.65,15.67,22400.0,11.5447,11.5447,11.5153,11.53,22400.0
2004-08-12 12:00:00,15.69,15.72,15.68,15.71,14400.0,11.5447,11.5668,11.5374,11.5595,14400.0
2004-08-12 12:30:00,15.71,15.72,15.7,15.71,10800.0,11.5595,11.5668,11.5521,11.5595,10800.0
2004-08-12 13:00:00,15.7,15.7,15.63,15.66,21600.0,11.5521,11.5521,11.5006,11.5227,21600.0
2004-08-12 13:30:00,15.66,15.72,15.61,15.65,13400.0,11.5227,11.5668,11.4859,11.5153,13400.0
2004-08-12 14:00:00,15.65,15.67,15.57,15.63,36800.0,11.5153,11.53,11.4564,11.5006,36800.0
2004-08-12 14:30:00,15.63,15.68,15.62,15.67,10400.0,11.5006,11.5374,11.4932,11.53,10400.0
2004-08-12 15:00:00,15.67,15.68,15.62,15.67,34600.0,11.53,11.5374,11.4932,11.53,34600.0
2004-08-12 15:30:00,15.67,15.7,15.62,15.62,19200.0,11.53,11.5521,11.4932,11.4932,19200.0
2004-08-13 09:30:00,15.7,15.74,15.64,15.73,14000.0,11.5521,11.5815,11.5079,11.5742,14000.0
2004-08-13 10:00:00,15.73,15.73,15.63,15.67,26800.0,11.5742,11.5742,11.5006,11.53,26800.0
2004-08-13 10:30:00,15.67,15.67,15.6,15.6,10000.0,11.53,11.53,11.4785,11.4785,10000.0
2004-08-13 11:00:00,15.61,15.63,15.6,15.6,5000.0,11.4859,11.5006,11.4785,11.4785,5000.0
2004-08-13 11:30:00,15.59,15.64,15.58,15.6,6000.0,11.4712,11.5079,11.4638,11.4785,6000.0
2004-08-13 12:00:00,15.55,15.56,15.5,15.5,2800.0,11.4417,11.4491,11.4049,11.4049,2800.0
2004-08-13 12:30:00,15.53,15.56,15.49,15.56,7200.0,11.427,11.4491,11.3976,11.4491,7200.0
2004-08-13 13:00:00,15.55,15.61,15.55,15.58,6800.0,11.4417,11.4859,11.4417,11.4638,6800.0
2004-08-13 13:30:00,15.57,15.6,15.56,15.59,11600.0,11.4564,11.4785,11.4491,11.4712,11600.0
2004-08-13 14:00:00,15.58,15.6,15.54,15.55,20400.0,11.4638,11.4785,11.4344,11.4417,20400.0
2004-08-13 14:30:00,15.55,15.55,15.51,15.52,7600.0,11.4417,11.4417,11.4123,11.4197,7600.0
2004-08-13 15:00:00,15.52,15.56,15.48,15.5,24400.0,11.4197,11.4491,11.3902,11.4049,24400.0
2004-08-13 15:30:00,15.5,15.58,15.5,15.54,22200.0,11.4049,11.4638,11.4049,11.4344,22200.0
2004-08-16 09:30:00,15.5,15.8,15.5,15.79,22600.0,11.4049,11.6257,11.4049,11.6183,22600.0
2004-08-16 10:00:00,15.8,15.95,15.79,15.81,18800.0,11.6257,11.736,11.6183,11.633,18800.0
2004-08-16 10:30:00,15.81,15.88,15.81,15.88,13600.0,11.633,11.6845,11.633,11.6845,13600.0
2004-08-16 11:00:00,15.9,15.93,15.83,15.86,17000.0,11.6993,11.7213,11.6478,11.6698,17000.0
2004-08-16 11:30:00,15.88,15.9,15.88,15.88,2400.0,11.6845,11.6993,11.6845,11.6845,2400.0
2004-08-16 12:00:00,15.87,15.9,15.87,15.9,2400.0,11.6772,11.6993,11.6772,11.6993,2400.0
2004-08-16 12:30:00,15.89,15.9,15.88,15.9,1200.0,11.6919,11.6993,11.6845,11.6993,1200.0
2004-08-16 13:00:00,15.91,15.96,15.91,15.95,5800.0,11.7066,11.7434,11.7066,11.736,5800.0
2004-08-16 13:30:00,15.93,15.93,15.9,15.92,5600.0,11.7213,11.7213,11.6993,11.714,5600.0
2004-08-16 14:00:00,15.92,15.97,15.91,15.95,10400.0,11.714,11.7508,11.7066,11.736,10400.0
2004-08-16 14:30:00,15.94,15.94,15.9,15.92,6000.0,11.7287,11.7287,11.6993,11.714,6000.0
2004-08-16 15:00:00,15.92,15.93,15.81,15.84,23800.0,11.714,11.7213,11.633,11.6551,23800.0
2004-08-16 15:30:00,15.88,15.95,15.85,15.95,22200.0,11.6845,11.736,11.6625,11.736,22200.0
2004-08-17 09:30:00,16.0,16.0,15.9,15.96,28800.0,11.7728,11.7728,11.6993,11.7434,28800.0
2004-08-17 10:00:00,15.95,15.99,15.83,15.86,20000.0,11.736,11.7655,11.6478,11.6698,20000.0
2004-08-17 10:30:00,15.85,15.97,15.85,15.91,11800.0,11.6625,11.7508,11.6625,11.7066,11800.0
2004-08-17 11:00:00,15.93,15.93,15.85,15.86,13600.0,11.7213,11.7213,11.6625,11.6698,13600.0
2004-08-17 11:30:00,15.86,15.89,15.86,15.87,4800.0,11.6698,11.6919,11.6698,11.6772,4800.0
2004-08-17 12:00:00,15.87,15.88,15.86,15.88,6000.0,11.6772,11.6845,11.6698,11.6845,6000.0
2004-08-17 12:30:00,15.85,15.9,15.84,15.9,11800.0,11.6625,11.6993,11.6551,11.6993,11800.0
2004-08-17 13:00:00,15.9,15.9,15.88,15.9,7000.0,11.6993,11.6993,11.6845,11.6993,7000.0
2004-08-17 13:30:00,15.89,15.89,15.85,15.87,7200.0,11.6919,11.6919,11.6625,11.6772,7200.0
2004-08-17 14:00:00,15.87,15.9,15.81,15.85,12800.0,11.6772,11.6993,11.633,11.6625,12800.0
2004-08-17 14:30:00,15.84,15.88,15.82,15.85,10800.0,11.6551,11.6845,11.6404,11.6625,10800.0
2004-08-17 15:00:00,15.85,15.88,15.8,15.83,19000.0,11.6625,11.6845,11.6257,11.6478,19000.0
2004-08-17 15:30:00,15.83,15.9,15.83,15.87,24200.0,11.6478,11.6993,11.6478,11.6772,24200.0
2004-08-18 09:30:00,15.78,15.78,15.65,15.68,17400.0,11.611,11.611,11.5153,11.5374,17400.0
2004-08-18 10:00:00,15.68,15.91,15.68,15.87,13600.0,11.5374,11.7066,11.5374,11.6772,13600.0
2004-08-18 10:30:00,15.84,15.93,15.79,15.92,15400.0,11.6551,11.7213,11.6183,11.714,15400.0
2004-08-18 11:00:00,15.92,15.92,15.86,15.9,8800.0,11.714,11.714,11.6698,11.6993,8800.0
2004-08-18 11:30:00,15.92,15.95,15.92,15.95,4800.0,11.714,11.736,11.714,11.736,4800.0
2004-08-18 12:00:00,15.95,15.95,15.93,15.93,5000.0,11.736,11.736,11.7213,11.7213,5000.0
2004-08-18 12:30:00,15.91,15.91,15.84,15.88,8800.0,11.7066,11.7066,11.6551,11.6845,8800.0
2004-08-18 13:00:00,15.87,15.87,15.83,15.83,5600.0,11.6772,11.6772,11.6478,11.6478,5600.0
2004-08-18 13:30:00,15.83,15.92,15.83,15.91,6800.0,11.6478,11.714,11.6478,11.7066,6800.0
2004-08-18 14:00:00,15.92,16.04,15.92,16.0,14400.0,11.714,11.8023,11.714,11.7728,14400.0
2004-08-18 14:30:00,16.0,16.02,15.99,16.02,4600.0,11.7728,11.7876,11.7655,11.7876,4600.0
2004-08-18 15:00:00,16.02,16.06,16.01,16.03,8800.0,11.7876,11.817,11.7802,11.7949,8800.0
2004-08-18 15:30:00,16.04,16.14,16.03,16.13,17000.0,11.8023,11.8758,11.7949,11.8685,17000.0
2004-08-19 09:30:00,16.08,16.08,16.02,16.02,11200.0,11.8317,11.8317,11.7876,11.7876,11200.0
2004-08-19 10:00:00,16.04,16.04,15.96,15.96,94800.0,11.8023,11.8023,11.7434,11.7434,94800.0
2004-08-19 10:30:00,15.96,15.99,15.96,15.99,24400.0,11.7434,11.7655,11.7434,11.7655,24400.0
2004-08-19 11:00:00,15.99,16.0,15.98,15.98,6200.0,11.7655,11.7728,11.7581,11.7581,6200.0
2004-08-19 11:30:00,15.99,16.0,15.99,15.99,15600.0,11.7655,11.7728,11.7655,11.7655,15600.0
2004-08-19 12:00:00,15.97,16.0,15.96,15.99,5600.0,11.7508,11.7728,11.7434,11.7655,5600.0
2004-08-19 12:30:00,15.99,15.99,15.94,15.94,8400.0,11.7655,11.7655,11.7287,11.7287,8400.0
2004-08-19 13:00:00,15.94,15.95,15.92,15.92,4400.0,11.7287,11.736,11.714,11.714,4400.0
2004-08-19 13:30:00,15.91,15.92,15.88,15.88,12400.0,11.7066,11.714,11.6845,11.6845,12400.0
2004-08-19 14:00:00,15.88,15.88,15.85,15.85,9000.0,11.6845,11.6845,11.6625,11.6625,9000.0
2004-08-19 14:30:00,15.85,15.85,15.8,15.81,14600.0,11.6625,11.6625,11.6257,11.633,14600.0
2004-08-19 15:00:00,15.79,15.87,15.75,15.87,26400.0,11.6183,11.6772,11.5889,11.6772,26400.0
2004-08-19 15:30:00,15.86,15.87,15.83,15.85,18200.0,11.6698,11.6772,11.6478,11.6625,18200.0
2004-08-20 09:30:00,15.93,16.02,15.87,15.99,19600.0,11.7213,11.7876,11.6772,11.7655,19600.0
2004-08-20 10:00:00,15.94,16.05,15.94,16.03,14000.0,11.7287,11.8096,11.7287,11.7949,14000.0
2004-08-20 10:30:00,16.01,16.04,16.0,16.0,10400.0,11.7802,11.8023,11.7728,11.7728,10400.0
2004-08-20 11:00:00,16.0,16.0,15.99,16.0,5200.0,11.7728,11.7728,11.7655,11.7728,5200.0
2004-08-20 11:30:00,15.97,15.98,15.92,15.95,10400.0,11.7508,11.7581,11.714,11.736,10400.0
2004-08-20 12:00:00,15.95,16.02,15.95,15.99,14000.0,11.736,11.7876,11.736,11.7655,14000.0
2004-08-20 12:30:00,15.99,16.03,15.96,15.99,7200.0,11.7655,11.7949,11.7434,11.7655,7200.0
2004-08-20 13:00:00,15.99,15.99,15.98,15.99,4000.0,11.7655,11.7655,11.7581,11.7655,4000.0
2004-08-20 13:30:00,15.99,16.0,15.99,15.99,40600.0,11.7655,11.7728,11.7655,11.7655,40600.0
2004-08-20 14:00:00,15.99,16.0,15.97,15.99,21600.0,11.7655,11.7728,11.7508,11.7655,21600.0
2004-08-20 14:30:00,15.99,16.0,15.97,15.99,14600.0,11.7655,11.7728,11.7508,11.7655,14600.0
2004-08-20 15:00:00,15.99,16.0,15.97,16.0,60200.0,11.7655,11.7728,11.7508,11.7728,60200.0
2004-08-20 15:30:00,16.0,16.13,16.0,16.09,25200.0,11.7728,11.8685,11.7728,11.8391,25200.0
2004-08-23 09:30:00,16.11,16.2,15.93,15.94,24400.0,11.8538,11.92,11.7213,11.7287,24400.0
2004-08-23 10:00:00,15.9,16.06,15.9,16.04,11400.0,11.6993,11.817,11.6993,11.8023,11400.0
2004-08-23 10:30:00,16.04,16.06,15.99,15.99,16000.0,11.8023,11.817,11.7655,11.7655,16000.0
2004-08-23 11:00:00,15.99,16.07,15.96,16.04,29600.0,11.7655,11.8243,11.7434,11.8023,29600.0
2004-08-23 11:30:00,16.04,16.06,16.02,16.02,3800.0,11.8023,11.817,11.7876,11.7876,3800.0
2004-08-23 12:00:00,16.02,16.02,15.95,15.95,6600.0,11.7876,11.7876,11.736,11.736,6600.0
2004-08-23 12:30:00,15.95,15.97,15.95,15.95,13600.0,11.736,11.7508,11.736,11.736,13600.0
2004-08-23 13:00:00,15.97,15.97,15.95,15.97,32800.0,11.7508,11.7508,11.736,11.7508,32800.0
2004-08-23 13:30:00,15.97,16.04,15.96,16.01,16400.0,11.7508,11.8023,11.7434,11.7802,16400.0
2004-08-23 14:00:00,16.0,16.08,15.99,15.99,20200.0,11.7728,11.8317,11.7655,11.7655,20200.0
2004-08-23 14:30:00,16.0,16.0,15.9,15.9,9600.0,11.7728,11.7728,11.6993,11.6993,9600.0
2004-08-23 15:00:00,15.89,15.91,15.88,15.91,12000.0,11.6919,11.7066,11.6845,11.7066,12000.0
2004-08-23 15:30:00,15.92,15.96,15.87,15.87,14000.0,11.714,11.7434,11.6772,11.6772,14000.0
2004-08-24 09:30:00,15.98,16.13,15.98,16.1,13800.0,11.7581,11.8685,11.7581,11.8464,13800.0
2004-08-24 10:00:00,16.09,16.22,16.08,16.08,26800.0,11.8391,11.9347,11.8317,11.8317,26800.0
2004-08-24 10:30:00,16.05,16.06,15.99,16.01,10800.0,11.8096,11.817,11.7655,11.7802,10800.0
2004-08-24 11:00:00,16.02,16.08,15.96,16.01,25400.0,11.7876,11.8317,11.7434,11.7802,25400.0
2004-08-24 11:30:00,16.01,16.08,16.01,16.06,3600.0,11.7802,11.8317,11.7802,11.817,3600.0
2004-08-24 12:00:00,16.05,16.06,16.0,16.03,7800.0,11.8096,11.817,11.7728,11.7949,7800.0
2004-08-24 12:30:00,16.03,16.11,16.02,16.11,7400.0,11.7949,11.8538,11.7876,11.8538,7400.0
2004-08-24 13:00:00,16.11,16.15,16.1,16.13,12800.0,11.8538,11.8832,11.8464,11.8685,12800.0
2004-08-24 13:30:00,16.13,16.17,16.13,16.14,21600.0,11.8685,11.8979,11.8685,11.8758,21600.0
2004-08-24 14:00:00,16.11,16.13,16.08,16.13,15000.0,11.8538,11.8685,11.8317,11.8685,15000.0
2004-08-24 14:30:00,16.13,16.16,16.12,16.14,12600.0,11.8685,11.8906,11.8611,11.8758,12600.0
2004-08-24 15:00:00,16.14,16.14,16.08,16.11,16400.0,11.8758,11.8758,11.8317,11.8538,16400.0
2004-08-24 15:30:00,16.11,16.12,16.07,16.07,38600.0,11.8538,11.8611,11.8243,11.8243,38600.0
2004-08-25 09:30:00,16.15,16.15,15.96,15.99,15800.0,11.8832,11.8832,11.7434,11.7655,15800.0
2004-08-25 10:00:00,15.99,16.07,15.92,16.07,12800.0,11.7655,11.8243,11.714,11.8243,12800.0
2004-08-25 10:30:00,16.07,16.1,16.03,16.04,14000.0,11.8243,11.8464,11.7949,11.8023,14000.0
2004-08-25 11:00:00,16.04,16.05,16.03,16.05,5000.0,11.8023,11.8096,11.7949,11.8096,5000.0
2004-08-25 11:30:00,16.05,16.05,16.05,16.05,3200.0,11.8096,11.8096,11.8096,11.8096,3200.0
2004-08-25 12:00:00,16.05,16.18,16.05,16.17,21800.0,11.8096,11.9053,11.8096,11.8979,21800.0
2004-08-25 12:30:00,16.17,16.22,16.17,16.2,11400.0,11.8979,11.9347,11.8979,11.92,11400.0
2004-08-25 13:00:00,16.2,16.24,16.2,16.21,16600.0,11.92,11.9494,11.92,11.9274,16600.0
2004-08-25 13:30:00,16.21,16.21,16.18,16.19,4800.0,11.9274,11.9274,11.9053,11.9126,4800.0
2004-08-25 14:00:00,16.19,16.25,16.18,16.25,15400.0,11.9126,11.9568,11.9053,11.9568,15400.0
2004-08-25 14:30:00,16.25,16.25,16.22,16.22,31800.0,11.9568,11.9568,11.9347,11.9347,31800.0
2004-08-25 15:00:00,16.23,16.28,16.23,16.27,22200.0,11.9421,11.9789,11.9421,11.9715,22200.0
2004-08-25 15:30:00,16.27,16.31,16.24,16.31,165800.0,11.9715,12.0009,11.9494,12.0009,165800.0
2004-08-26 09:30:00,16.36,16.5,16.35,16.48,28600.0,12.0377,12.1407,12.0304,12.126,28600.0
2004-08-26 10:00:00,16.46,16.56,16.46,16.55,17600.0,12.1113,12.1849,12.1113,12.1775,17600.0
2004-08-26 10:30:00,16.55,16.55,16.5,16.53,22600.0,12.1775,12.1775,12.1407,12.1628,22600.0
2004-08-26 11:00:00,16.53,16.57,16.5,16.5,40600.0,12.1628,12.1922,12.1407,12.1407,40600.0
2004-08-26 11:30:00,16.5,16.52,16.48,16.48,37000.0,12.1407,12.1555,12.126,12.126,37000.0
2004-08-26 12:00:00,16.48,16.55,16.48,16.55,11000.0,12.126,12.1775,12.126,12.1775,11000.0
2004-08-26 12:30:00,16.55,16.55,16.5,16.5,16200.0,12.1775,12.1775,12.1407,12.1407,16200.0
2004-08-26 13:00:00,16.5,16.5,16.47,16.48,9400.0,12.1407,12.1407,12.1187,12.126,9400.0
2004-08-26 13:30:00,16.48,16.48,16.43,16.44,16800.0,12.126,12.126,12.0892,12.0966,16800.0
2004-08-26 14:00:00,16.45,16.57,16.44,16.57,32400.0,12.1039,12.1922,12.0966,12.1922,32400.0
2004-08-26 14:30:00,16.56,16.56,16.47,16.47,57200.0,12.1849,12.1849,12.1187,12.1187,57200.0
2004-08-26 15:00:00,16.47,16.49,16.38,16.38,42600.0,12.1187,12.1334,12.0524,12.0524,42600.0
2004-08-26 15:30:00,16.38,16.42,16.36,16.38,54000.0,12.0524,12.0819,12.0377,12.0524,54000.0
2004-08-27 09:30:00,16.41,16.5,16.4,16.48,58200.0,12.0745,12.1407,12.0672,12.126,58200.0
2004-08-27 10:00:00,16.46,16.55,16.45,16.45,14200.0,12.1113,12.1775,12.1039,12.1039,14200.0
2004-08-27 10:30:00,16.46,16.49,16.4,16.41,22800.0,12.1113,12.1334,12.0672,12.0745,22800.0
2004-08-27 11:00:00,16.41,16.43,16.35,16.35,207800.0,12.0745,12.0892,12.0304,12.0304,207800.0
2004-08-27 11:30:00,16.35,16.36,16.31,16.33,29800.0,12.0304,12.0377,12.0009,12.0157,29800.0
2004-08-27 12:00:00,16.33,16.33,16.3,16.3,16400.0,12.0157,12.0157,11.9936,11.9936,16400.0
2004-08-27 12:30:00,16.29,16.3,16.25,16.26,39800.0,11.9862,11.9936,11.9568,11.9641,39800.0
2004-08-27 13:00:00,16.25,16.29,16.25,16.25,21400.0,11.9568,11.9862,11.9568,11.9568,21400.0
2004-08-27 13:30:00,16.25,16.27,16.25,16.25,24400.0,11.9568,11.9715,11.9568,11.9568,24400.0
2004-08-27 14:00:00,16.26,16.3,16.26,16.3,8400.0,11.9641,11.9936,11.9641,11.9936,8400.0
2004-08-27 14:30:00,16.3,16.32,16.28,16.28,18800.0,11.9936,12.0083,11.9789,11.9789,18800.0
2004-08-27 15:00:00,16.28,16.34,16.28,16.34,23000.0,11.9789,12.023,11.9789,12.023,23000.0
2004-08-27 15:30:00,16.34,16.37,16.34,16.37,25200.0,12.023,12.0451,12.023,12.0451,25200.0
2004-08-30 09:30:00,16.36,16.58,16.35,16.54,41400.0,12.0377,12.1996,12.0304,12.1702,41400.0
2004-08-30 10:00:00,16.54,16.59,16.51,16.51,30400.0,12.1702,12.207,12.1481,12.1481,30400.0
2004-08-30 10:30:00,16.48,16.48,16.31,16.31,19200.0,12.126,12.126,12.0009,12.0009,19200.0
2004-08-30 11:00:00,16.32,16.4,16.32,16.4,16600.0,12.0083,12.0672,12.0083,12.0672,16600.0
2004-08-30 11:30:00,16.4,16.56,16.4,16.55,16000.0,12.0672,12.1849,12.0672,12.1775,16000.0
2004-08-30 12:00:00,16.55,16.58,16.55,16.57,7000.0,12.1775,12.1996,12.1775,12.1922,7000.0
2004-08-30 12:30:00,16.56,16.57,16.56,16.56,77000.0,12.1849,12.1922,12.1849,12.1849,77000.0
2004-08-30 13:00:00,16.56,16.57,16.56,16.57,4600.0,12.1849,12.1922,12.1849,12.1922,4600.0
2004-08-30 13:30:00,16.56,16.57,16.56,16.57,5200.0,12.1849,12.1922,12.1849,12.1922,5200.0
2004-08-30 14:00:00,16.57,16.57,16.5,16.5,60000.0,12.1922,12.1922,12.1407,12.1407,60000.0
2004-08-30 14:30:00,16.5,16.51,16.45,16.47,82800.0,12.1407,12.1481,12.1039,12.1187,82800.0
2004-08-30 15:00:00,16.47,16.48,16.45,16.48,14200.0,12.1187,12.126,12.1039,12.126,14200.0
2004-08-30 15:30:00,16.49,16.51,16.49,16.5,49000.0,12.1334,12.1481,12.1334,12.1407,49000.0
2004-08-31 09:30:00,16.55,16.75,16.55,16.65,39200.0,12.1775,12.3247,12.1775,12.2511,39200.0
2004-08-31 10:00:00,16.63,16.63,16.52,16.52,13200.0,12.2364,12.2364,12.1555,12.1555,13200.0
2004-08-31 10:30:00,16.52,16.55,16.5,16.55,18600.0,12.1555,12.1775,12.1407,12.1775,18600.0
2004-08-31 11:00:00,16.53,16.54,16.5,16.52,19000.0,12.1628,12.1702,12.1407,12.1555,19000.0
2004-08-31 11:30:00,16.52,16.52,16.48,16.48,10400.0,12.1555,12.1555,12.126,12.126,10400.0
2004-08-31 12:00:00,16.48,16.52,16.48,16.5,18600.0,12.126,12.1555,12.126,12.1407,18600.0
2004-08-31 12:30:00,16.52,16.52,16.5,16.5,13400.0,12.1555,12.1555,12.1407,12.1407,13400.0
2004-08-31 13:00:00,16.52,16.53,16.47,16.49,22600.0,12.1555,12.1628,12.1187,12.1334,22600.0
2004-08-31 13:30:00,16.48,16.48,16.45,16.46,6200.0,12.126,12.126,12.1039,12.1113,6200.0
2004-08-31 14:00:00,16.47,16.48,16.45,16.48,5400.0,12.1187,12.126,12.1039,12.126,5400.0
2004-08-31 14:30:00,16.47,16.6,16.47,16.6,13000.0,12.1187,12.2143,12.1187,12.2143,13000.0
2004-08-31 15:00:00,16.6,16.6,16.52,16.53,9400.0,12.2143,12.2143,12.1555,12.1628,9400.0
2004-08-31 15:30:00,16.53,16.65,16.53,16.65,33200.0,12.1628,12.2511,12.1628,12.2511,33200.0
2004-09-01 09:30:00,16.63,16.87,16.5,16.66,29200.0,12.2364,12.413,12.1407,12.2585,29200.0
2004-09-01 10:00:00,16.66,16.87,16.66,16.87,41400.0,12.2585,12.413,12.2585,12.413,41400.0
2004-09-01 10:30:00,16.89,16.9,16.85,16.86,25200.0,12.4277,12.4351,12.3983,12.4056,25200.0
2004-09-01 11:00:00,16.85,16.89,16.85,16.86,14800.0,12.3983,12.4277,12.3983,12.4056,14800.0
2004-09-01 11:30:00,16.85,16.85,16.83,16.83,13400.0,12.3983,12.3983,12.3836,12.3836,13400.0
2004-09-01 12:00:00,16.84,16.87,16.8,16.83,18200.0,12.3909,12.413,12.3615,12.3836,18200.0
2004-09-01 12:30:00,16.85,16.9,16.83,16.9,14800.0,12.3983,12.4351,12.3836,12.4351,14800.0
2004-09-01 13:00:00,16.89,16.91,16.74,16.87,248400.0,12.4277,12.4424,12.3173,12.413,248400.0
2004-09-01 13:30:00,16.86,16.88,16.82,16.85,12200.0,12.4056,12.4203,12.3762,12.3983,12200.0
2004-09-01 14:00:00,16.85,16.85,16.84,16.84,10800.0,12.3983,12.3983,12.3909,12.3909,10800.0
2004-09-01 14:30:00,16.85,16.86,16.81,16.81,10600.0,12.3983,12.4056,12.3688,12.3688,10600.0
2004-09-01 15:00:00,16.81,16.81,16.73,16.73,20600.0,12.3688,12.3688,12.31,12.31,20600.0
2004-09-01 15:30:00,16.73,16.86,16.71,16.86,47600.0,12.31,12.4056,12.2953,12.4056,47600.0
2004-09-02 09:30:00,16.8,17.0,16.74,17.0,30600.0,12.3615,12.5086,12.3173,12.5086,30600.0
2004-09-02 10:00:00,17.03,17.06,16.97,16.97,12800.0,12.5307,12.5528,12.4866,12.4866,12800.0
2004-09-02 10:30:00,16.98,17.01,16.96,17.0,13200.0,12.4939,12.516,12.4792,12.5086,13200.0
2004-09-02 11:00:00,17.0,17.0,16.97,16.99,111600.0,12.5086,12.5086,12.4866,12.5013,111600.0
2004-09-02 11:30:00,17.0,17.03,17.0,17.03,5800.0,12.5086,12.5307,12.5086,12.5307,5800.0
2004-09-02 12:00:00,17.03,17.08,17.03,17.08,4200.0,12.5307,12.5675,12.5307,12.5675,4200.0
2004-09-02 12:30:00,17.09,17.09,17.06,17.07,6000.0,12.5749,12.5749,12.5528,12.5601,6000.0
2004-09-02 13:00:00,17.05,17.09,17.05,17.07,8800.0,12.5454,12.5749,12.5454,12.5601,8800.0
2004-09-02 13:30:00,17.07,17.1,17.06,17.1,11800.0,12.5601,12.5822,12.5528,12.5822,11800.0
2004-09-02 14:00:00,17.1,17.15,17.09,17.13,23400.0,12.5822,12.619,12.5749,12.6043,23400.0
2004-09-02 14:30:00,17.13,17.14,17.08,17.1,24000.0,12.6043,12.6117,12.5675,12.5822,24000.0
2004-09-02 15:00:00,17.1,17.16,17.07,17.13,46600.0,12.5822,12.6264,12.5601,12.6043,46600.0
2004-09-02 15:30:00,17.11,17.16,17.11,17.12,41400.0,12.5896,12.6264,12.5896,12.5969,41400.0
2004-09-03 09:30:00,17.04,17.08,17.04,17.07,29400.0,12.5381,12.5675,12.5381,12.5601,29400.0
2004-09-03 10:00:00,17.05,17.13,17.03,17.1,66600.0,12.5454,12.6043,12.5307,12.5822,66600.0
2004-09-03 10:30:00,17.1,17.2,17.07,17.09,16800.0,12.5822,12.6558,12.5601,12.5749,16800.0
2004-09-03 11:00:00,17.09,17.2,17.08,17.12,32800.0,12.5749,12.6558,12.5675,12.5969,32800.0
2004-09-03 11:30:00,17.11,17.12,17.1,17.11,4200.0,12.5896,12.5969,12.5822,12.5896,4200.0
2004-09-03 12:00:00,17.11,17.14,17.07,17.13,10200.0,12.5896,12.6117,12.5601,12.6043,10200.0
2004-09-03 12:30:00,17.11,17.13,17.08,17.08,3200.0,12.5896,12.6043,12.5675,12.5675,3200.0
2004-09-03 13:00:00,17.08,17.13,17.08,17.13,33200.0,12.5675,12.6043,12.5675,12.6043,33200.0
2004-09-03 13:30:00,17.13,17.16,17.11,17.16,5400.0,12.6043,12.6264,12.5896,12.6264,5400.0
2004-09-03 14:00:00,17.16,17.16,17.12,17.13,4800.0,12.6264,12.6264,12.5969,12.6043,4800.0
2004-09-03 14:30:00,17.11,17.14,17.11,17.11,7200.0,12.5896,12.6117,12.5896,12.5896,7200.0
2004-09-03 15:00:00,17.11,17.2,17.1,17.15,31400.0,12.5896,12.6558,12.5822,12.619,31400.0
2004-09-03 15:30:00,17.17,17.17,17.12,17.13,22200.0,12.6337,12.6337,12.5969,12.6043,22200.0
2004-09-07 09:30:00,17.35,17.35,17.28,17.3,22600.0,12.7662,12.7662,12.7147,12.7294,22600.0
2004-09-07 10:00:00,17.3,17.35,17.3,17.35,24200.0,12.7294,12.7662,12.7294,12.7662,24200.0
2004-09-07 10:30:00,17.34,17.39,17.3,17.38,129600.0,12.7588,12.7956,12.7294,12.7882,129600.0
2004-09-07 11:00:00,17.4,17.54,17.4,17.51,37800.0,12.803,12.906,12.803,12.8839,37800.0
2004-09-07 11:30:00,17.51,17.55,17.5,17.51,80200.0,12.8839,12.9133,12.8765,12.8839,80200.0
2004-09-07 12:00:00,17.51,17.53,17.5,17.5,14000.0,12.8839,12.8986,12.8765,12.8765,14000.0
2004-09-07 12:30:00,17.5,17.54,17.5,17.52,7600.0,12.8765,12.906,12.8765,12.8913,7600.0
2004-09-07 13:00:00,17.52,17.52,17.5,17.5,10400.0,12.8913,12.8913,12.8765,12.8765,10400.0
2004-09-07 13:30:00,17.51,17.51,17.5,17.5,29800.0,12.8839,12.8839,12.8765,12.8765,29800.0
2004-09-07 14:00:00,17.5,17.5,17.5,17.5,47000.0,12.8765,12.8765,12.8765,12.8765,47000.0
2004-09-07 14:30:00,17.5,17.51,17.49,17.5,44400.0,12.8765,12.8839,12.8692,12.8765,44400.0
2004-09-07 15:00:00,17.49,17.5,17.37,17.37,26000.0,12.8692,12.8765,12.7809,12.7809,26000.0
2004-09-07 15:30:00,17.38,17.47,17.37,17.46,29200.0,12.7882,12.8545,12.7809,12.8471,29200.0
2004-09-08 09:30:00,17.49,17.51,17.4,17.4,109200.0,12.8692,12.8839,12.803,12.803,109200.0
2004-09-08 10:00:00,17.4,17.52,17.4,17.52,20600.0,12.803,12.8913,12.803,12.8913,20600.0
2004-09-08 10:30:00,17.53,17.53,17.33,17.34,16800.0,12.8986,12.8986,12.7515,12.7588,16800.0
2004-09-08 11:00:00,17.33,17.42,17.3,17.41,108200.0,12.7515,12.8177,12.7294,12.8103,108200.0
2004-09-08 11:30:00,17.38,17.41,17.34,17.34,7000.0,12.7882,12.8103,12.7588,12.7588,7000.0
2004-09-08 12:00:00,17.35,17.39,17.3,17.3,11000.0,12.7662,12.7956,12.7294,12.7294,11000.0
2004-09-08 12:30:00,17.3,17.3,17.22,17.25,13000.0,12.7294,12.7294,12.6705,12.6926,13000.0
2004-09-08 13:00:00,17.26,17.37,17.26,17.35,11400.0,12.6999,12.7809,12.6999,12.7662,11400.0
2004-09-08 13:30:00,17.36,17.36,17.33,17.36,13800.0,12.7735,12.7735,12.7515,12.7735,13800.0
2004-09-08 14:00:00,17.36,17.38,17.36,17.36,14200.0,12.7735,12.7882,12.7735,12.7735,14200.0
2004-09-08 14:30:00,17.36,17.36,17.3,17.31,11800.0,12.7735,12.7735,12.7294,12.7367,11800.0
2004-09-08 15:00:00,17.31,17.31,17.21,17.22,71000.0,12.7367,12.7367,12.6632,12.6705,71000.0
2004-09-08 15:30:00,17.21,17.23,17.03,17.03,62600.0,12.6632,12.6779,12.5307,12.5307,62600.0
2004-09-09 09:30:00,17.08,17.25,17.08,17.22,44200.0,12.5675,12.6926,12.5675,12.6705,44200.0
2004-09-09 10:00:00,17.18,17.19,17.16,17.17,8600.0,12.6411,12.6484,12.6264,12.6337,8600.0
2004-09-09 10:30:00,17.17,17.18,17.16,17.18,12000.0,12.6337,12.6411,12.6264,12.6411,12000.0
2004-09-09 11:00:00,17.18,17.18,17.1,17.13,19200.0,12.6411,12.6411,12.5822,12.6043,19200.0
2004-09-09 11:30:00,17.12,17.12,17.07,17.09,29800.0,12.5969,12.5969,12.5601,12.5749,29800.0
2004-09-09 12:00:00,17.09,17.09,17.05,17.08,50800.0,12.5749,12.5749,12.5454,12.5675,50800.0
2004-09-09 12:30:00,17.1,17.1,17.07,17.1,17400.0,12.5822,12.5822,12.5601,12.5822,17400.0
2004-09-09 13:00:00,17.1,17.11,17.06,17.08,42400.0,12.5822,12.5896,12.5528,12.5675,42400.0
2004-09-09 13:30:00,17.08,17.13,17.07,17.11,23800.0,12.5675,12.6043,12.5601,12.5896,23800.0
2004-09-09 14:00:00,17.14,17.19,17.13,17.18,18800.0,12.6117,12.6484,12.6043,12.6411,18800.0
2004-09-09 14:30:00,17.18,17.23,17.17,17.21,60000.0,12.6411,12.6779,12.6337,12.6632,60000.0
2004-09-09 15:00:00,17.21,17.25,17.2,17.25,46400.0,12.6632,12.6926,12.6558,12.6926,46400.0
2004-09-09 15:30:00,17.24,17.25,17.18,17.23,47400.0,12.6852,12.6926,12.6411,12.6779,47400.0
2004-09-10 09:30:00,17.18,17.18,16.99,17.02,26600.0,12.6411,12.6411,12.5013,12.5234,26600.0
2004-09-10 10:00:00,17.02,17.12,16.99,17.09,34600.0,12.5234,12.5969,12.5013,12.5749,34600.0
2004-09-10 10:30:00,17.1,17.12,17.05,17.05,16400.0,12.5822,12.5969,12.5454,12.5454,16400.0
2004-09-10 11:00:00,17.05,17.05,17.02,17.04,22800.0,12.5454,12.5454,12.5234,12.5381,22800.0
2004-09-10 11:30:00,17.04,17.05,17.03,17.03,11200.0,12.5381,12.5454,12.5307,12.5307,11200.0
2004-09-10 12:00:00,17.02,17.02,17.0,17.02,12000.0,12.5234,12.5234,12.5086,12.5234,12000.0
2004-09-10 12:30:00,17.02,17.04,17.01,17.04,4800.0,12.5234,12.5381,12.516,12.5381,4800.0
2004-09-10 13:00:00,17.04,17.05,17.04,17.05,8800.0,12.5381,12.5454,12.5381,12.5454,8800.0
2004-09-10 13:30:00,17.04,17.05,17.03,17.03,10000.0,12.5381,12.5454,12.5307,12.5307,10000.0
2004-09-10 14:00:00,17.02,17.04,17.0,17.04,8000.0,12.5234,12.5381,12.5086,12.5381,8000.0
2004-09-10 14:30:00,17.03,17.09,17.03,17.08,15400.0,12.5307,12.5749,12.5307,12.5675,15400.0
2004-09-10 15:00:00,17.09,17.09,17.07,17.09,13200.0,12.5749,12.5749,12.5601,12.5749,13200.0
2004-09-10 15:30:00,17.08,17.09,17.06,17.09,27000.0,12.5675,12.5749,12.5528,12.5749,27000.0
2004-09-13 09:30:00,17.1,17.11,17.04,17.05,34400.0,12.6359,12.6433,12.5915,12.5989,34400.0
2004-09-13 10:00:00,17.04,17.14,17.04,17.14,28800.0,12.5915,12.6654,12.5915,12.6654,28800.0
2004-09-13 10:30:00,17.13,17.13,17.11,17.11,8800.0,12.658,12.658,12.6433,12.6433,8800.0
2004-09-13 11:00:00,17.11,17.13,17.1,17.11,10400.0,12.6433,12.658,12.6359,12.6433,10400.0
2004-09-13 11:30:00,17.14,17.14,17.11,17.11,2800.0,12.6654,12.6654,12.6433,12.6433,2800.0
2004-09-13 12:00:00,17.11,17.14,17.11,17.11,6800.0,12.6433,12.6654,12.6433,12.6433,6800.0
2004-09-13 12:30:00,17.11,17.15,17.09,17.12,12600.0,12.6433,12.6728,12.6285,12.6507,12600.0
2004-09-13 13:00:00,17.12,17.13,17.11,17.13,17000.0,12.6507,12.658,12.6433,12.658,17000.0
2004-09-13 13:30:00,17.12,17.13,17.1,17.1,10600.0,12.6507,12.658,12.6359,12.6359,10600.0
2004-09-13 14:00:00,17.11,17.12,17.1,17.12,5400.0,12.6433,12.6507,12.6359,12.6507,5400.0
2004-09-13 14:30:00,17.11,17.11,17.07,17.07,7200.0,12.6433,12.6433,12.6137,12.6137,7200.0
2004-09-13 15:00:00,17.06,17.11,17.05,17.11,39400.0,12.6063,12.6433,12.5989,12.6433,39400.0
2004-09-13 15:30:00,17.1,17.1,16.99,16.99,37800.0,12.6359,12.6359,12.5546,12.5546,37800.0
2004-09-14 09:30:00,17.0,17.0,16.73,16.85,33000.0,12.562,12.562,12.3625,12.4511,33000.0
2004-09-14 10:00:00,16.85,16.85,16.73,16.77,20800.0,12.4511,12.4511,12.3625,12.392,20800.0
2004-09-14 10:30:00,16.78,16.84,16.78,16.83,18600.0,12.3994,12.4438,12.3994,12.4364,18600.0
2004-09-14 11:00:00,16.82,16.83,16.81,16.82,7000.0,12.429,12.4364,12.4216,12.429,7000.0
2004-09-14 11:30:00,16.81,16.81,16.79,16.79,6000.0,12.4216,12.4216,12.4068,12.4068,6000.0
2004-09-14 12:00:00,16.79,16.86,16.79,16.85,14200.0,12.4068,12.4585,12.4068,12.4511,14200.0
2004-09-14 12:30:00,16.84,16.84,16.8,16.83,13000.0,12.4438,12.4438,12.4142,12.4364,13000.0
2004-09-14 13:00:00,16.83,16.86,16.83,16.86,25600.0,12.4364,12.4585,12.4364,12.4585,25600.0
2004-09-14 13:30:00,16.86,16.86,16.85,16.85,12200.0,12.4585,12.4585,12.4511,12.4511,12200.0
2004-09-14 14:00:00,16.85,16.88,16.85,16.86,22800.0,12.4511,12.4733,12.4511,12.4585,22800.0
2004-09-14 14:30:00,16.86,16.86,16.82,16.84,14400.0,12.4585,12.4585,12.429,12.4438,14400.0
2004-09-14 15:00:00,16.84,16.85,16.84,16.85,8000.0,12.4438,12.4511,12.4438,12.4511,8000.0
2004-09-14 15:30:00,16.85,16.85,16.79,16.81,22400.0,12.4511,12.4511,12.4068,12.4216,22400.0
2004-09-15 09:30:00,16.78,16.83,16.73,16.82,12400.0,12.3994,12.4364,12.3625,12.429,12400.0
2004-09-15 10:00:00,16.8,16.86,16.78,16.85,14600.0,12.4142,12.4585,12.3994,12.4511,14600.0
2004-09-15 10:30:00,16.86,16.86,16.79,16.8,16200.0,12.4585,12.4585,12.4068,12.4142,16200.0
2004-09-15 11:00:00,16.8,16.81,16.78,16.81,6800.0,12.4142,12.4216,12.3994,12.4216,6800.0
2004-09-15 11:30:00,16.81,16.89,16.81,16.89,10200.0,12.4216,12.4807,12.4216,12.4807,10200.0
2004-09-15 12:00:00,16.89,16.93,16.89,16.92,13200.0,12.4807,12.5103,12.4807,12.5029,13200.0
2004-09-15 12:30:00,16.92,16.94,16.9,16.94,11600.0,12.5029,12.5176,12.4881,12.5176,11600.0
2004-09-15 13:00:00,16.93,16.93,16.91,16.92,16800.0,12.5103,12.5103,12.4955,12.5029,16800.0
2004-09-15 13:30:00,16.92,16.93,16.91,16.93,16200.0,12.5029,12.5103,12.4955,12.5103,16200.0
2004-09-15 14:00:00,16.93,16.93,16.91,16.91,21600.0,12.5103,12.5103,12.4955,12.4955,21600.0
2004-09-15 14:30:00,16.92,16.93,16.91,16.91,22800.0,12.5029,12.5103,12.4955,12.4955,22800.0
2004-09-15 15:00:00,16.91,16.92,16.89,16.89,23400.0,12.4955,12.5029,12.4807,12.4807,23400.0
2004-09-15 15:30:00,16.89,16.93,16.89,16.92,41200.0,12.4807,12.5103,12.4807,12.5029,41200.0
2004-09-16 09:30:00,17.0,17.11,17.0,17.09,21400.0,12.562,12.6433,12.562,12.6285,21400.0
2004-09-16 10:00:00,17.1,17.22,17.1,17.21,21000.0,12.6359,12.7246,12.6359,12.7172,21000.0
2004-09-16 10:30:00,17.21,17.32,17.21,17.32,32600.0,12.7172,12.7984,12.7172,12.7984,32600.0
2004-09-16 11:00:00,17.31,17.31,17.28,17.29,6200.0,12.7911,12.7911,12.7689,12.7763,6200.0
2004-09-16 11:30:00,17.29,17.29,17.22,17.23,4600.0,12.7763,12.7763,12.7246,12.7319,4600.0
2004-09-16 12:00:00,17.21,17.25,17.18,17.21,13000.0,12.7172,12.7467,12.695,12.7172,13000.0
2004-09-16 12:30:00,17.22,17.24,17.21,17.23,6000.0,12.7246,12.7393,12.7172,12.7319,6000.0
2004-09-16 13:00:00,17.21,17.24,17.21,17.24,5600.0,12.7172,12.7393,12.7172,12.7393,5600.0
2004-09-16 13:30:00,17.24,17.27,17.22,17.27,3800.0,12.7393,12.7615,12.7246,12.7615,3800.0
2004-09-16 14:00:00,17.26,17.28,17.25,17.27,7400.0,12.7541,12.7689,12.7467,12.7615,7400.0
2004-09-16 14:30:00,17.27,17.27,17.23,17.23,5400.0,12.7615,12.7615,12.7319,12.7319,5400.0
2004-09-16 15:00:00,17.22,17.25,17.2,17.21,14600.0,12.7246,12.7467,12.7098,12.7172,14600.0
2004-09-16 15:30:00,17.2,17.28,17.2,17.26,28800.0,12.7098,12.7689,12.7098,12.7541,28800.0
2004-09-17 09:30:00,17.38,17.38,17.17,17.18,111800.0,12.8428,12.8428,12.6876,12.695,111800.0
2004-09-17 10:00:00,17.15,17.28,17.1,17.25,22400.0,12.6728,12.7689,12.6359,12.7467,22400.0
2004-09-17 10:30:00,17.27,17.36,17.27,17.36,11600.0,12.7615,12.828,12.7615,12.828,11600.0
2004-09-17 11:00:00,17.36,17.4,17.35,17.4,25200.0,12.828,12.8576,12.8206,12.8576,25200.0
2004-09-17 11:30:00,17.4,17.45,17.39,17.44,19000.0,12.8576,12.8945,12.8502,12.8871,19000.0
2004-09-17 12:00:00,17.44,17.45,17.41,17.44,11000.0,12.8871,12.8945,12.865,12.8871,11000.0
2004-09-17 12:30:00,17.43,17.43,17.41,17.42,7600.0,12.8797,12.8797,12.865,12.8723,7600.0
2004-09-17 13:00:00,17.4,17.4,17.38,17.39,5000.0,12.8576,12.8576,12.8428,12.8502,5000.0
2004-09-17 13:30:00,17.39,17.39,17.35,17.36,2800.0,12.8502,12.8502,12.8206,12.828,2800.0
2004-09-17 14:00:00,17.35,17.36,17.25,17.25,6600.0,12.8206,12.828,12.7467,12.7467,6600.0
2004-09-17 14:30:00,17.25,17.35,17.25,17.3,17400.0,12.7467,12.8206,12.7467,12.7837,17400.0
2004-09-17 15:00:00,17.31,17.33,17.2,17.2,30400.0,12.7911,12.8058,12.7098,12.7098,30400.0
2004-09-17 15:30:00,17.21,17.23,17.16,17.2,17800.0,12.7172,12.7319,12.6802,12.7098,17800.0
2004-09-20 09:30:00,17.13,17.24,17.13,17.15,16600.0,12.658,12.7393,12.658,12.6728,16600.0
2004-09-20 10:00:00,17.13,17.28,17.13,17.28,10200.0,12.658,12.7689,12.658,12.7689,10200.0
2004-09-20 10:30:00,17.28,17.37,17.28,17.29,16200.0,12.7689,12.8354,12.7689,12.7763,16200.0
2004-09-20 11:00:00,17.29,17.3,17.18,17.22,8000.0,12.7763,12.7837,12.695,12.7246,8000.0
2004-09-20 11:30:00,17.22,17.25,17.19,17.24,4000.0,12.7246,12.7467,12.7024,12.7393,4000.0
2004-09-20 12:00:00,17.24,17.25,17.24,17.25,2600.0,12.7393,12.7467,12.7393,12.7467,2600.0
2004-09-20 12:30:00,17.24,17.24,17.2,17.2,2600.0,12.7393,12.7393,12.7098,12.7098,2600.0
2004-09-20 13:00:00,17.2,17.24,17.18,17.24,3200.0,12.7098,12.7393,12.695,12.7393,3200.0
2004-09-20 13:30:00,17.22,17.22,17.17,17.18,7400.0,12.7246,12.7246,12.6876,12.695,7400.0
2004-09-20 14:00:00,17.18,17.18,17.08,17.12,12000.0,12.695,12.695,12.6211,12.6507,12000.0
2004-09-20 14:30:00,17.12,17.16,17.11,17.11,5400.0,12.6507,12.6802,12.6433,12.6433,5400.0
2004-09-20 15:00:00,17.11,17.18,17.1,17.18,9400.0,12.6433,12.695,12.6359,12.695,9400.0
2004-09-20 15:30:00,17.17,17.21,17.15,17.15,18600.0,12.6876,12.7172,12.6728,12.6728,18600.0
2004-09-21 09:30:00,17.18,17.4,17.18,17.32,7000.0,12.695,12.8576,12.695,12.7984,7000.0
2004-09-21 10:00:00,17.32,17.32,17.28,17.31,9200.0,12.7984,12.7984,12.7689,12.7911,9200.0
2004-09-21 10:30:00,17.31,17.31,17.27,17.29,5200.0,12.7911,12.7911,12.7615,12.7763,5200.0
2004-09-21 11:00:00,17.29,17.31,17.28,17.28,7800.0,12.7763,12.7911,12.7689,12.7689,7800.0
2004-09-21 11:30:00,17.28,17.33,17.28,17.32,7000.0,12.7689,12.8058,12.7689,12.7984,7000.0
2004-09-21 12:00:00,17.32,17.36,17.28,17.3,14000.0,12.7984,12.828,12.7689,12.7837,14000.0
2004-09-21 12:30:00,17.31,17.32,17.29,17.29,8600.0,12.7911,12.7984,12.7763,12.7763,8600.0
2004-09-21 13:00:00,17.3,17.3,17.28,17.29,8400.0,12.7837,12.7837,12.7689,12.7763,8400.0
2004-09-21 13:30:00,17.29,17.3,17.27,17.3,20600.0,12.7763,12.7837,12.7615,12.7837,20600.0
2004-09-21 14:00:00,17.3,17.3,17.25,17.25,21000.0,12.7837,12.7837,12.7467,12.7467,21000.0
2004-09-21 14:30:00,17.28,17.3,17.27,17.3,31800.0,12.7689,12.7837,12.7615,12.7837,31800.0
2004-09-21 15:00:00,17.3,17.32,17.28,17.28,29600.0,12.7837,12.7984,12.7689,12.7689,29600.0
2004-09-21 15:30:00,17.3,17.32,17.27,17.29,20800.0,12.7837,12.7984,12.7615,12.7763,20800.0
2004-09-22 09:30:00,17.23,17.23,17.0,17.05,22400.0,12.7319,12.7319,12.562,12.5989,22400.0
2004-09-22 10:00:00,17.06,17.06,16.91,17.0,26400.0,12.6063,12.6063,12.4955,12.562,26400.0
2004-09-22 10:30:00,17.02,17.07,17.01,17.06,19000.0,12.5768,12.6137,12.5694,12.6063,19000.0
2004-09-22 11:00:00,17.08,17.2,17.07,17.2,21400.0,12.6211,12.7098,12.6137,12.7098,21400.0
2004-09-22 11:30:00,17.21,17.24,17.21,17.21,11000.0,12.7172,12.7393,12.7172,12.7172,11000.0
2004-09-22 12:00:00,17.21,17.24,17.21,17.24,10400.0,12.7172,12.7393,12.7172,12.7393,10400.0
2004-09-22 12:30:00,17.24,17.24,17.22,17.22,4600.0,12.7393,12.7393,12.7246,12.7246,4600.0
2004-09-22 13:00:00,17.22,17.25,17.22,17.24,10000.0,12.7246,12.7467,12.7246,12.7393,10000.0
2004-09-22 13:30:00,17.25,17.25,17.22,17.22,10800.0,12.7467,12.7467,12.7246,12.7246,10800.0
2004-09-22 14:00:00,17.2,17.2,17.15,17.18,20000.0,12.7098,12.7098,12.6728,12.695,20000.0
2004-09-22 14:30:00,17.18,17.23,17.18,17.22,5600.0,12.695,12.7319,12.695,12.7246,5600.0
2004-09-22 15:00:00,17.22,17.26,17.18,17.2,25400.0,12.7246,12.7541,12.695,12.7098,25400.0
2004-09-22 15:30:00,17.2,17.22,17.2,17.2,42600.0,12.7098,12.7246,12.7098,12.7098,42600.0
2004-09-23 09:30:00,17.18,17.23,17.15,17.15,12800.0,12.695,12.7319,12.6728,12.6728,12800.0
2004-09-23 10:00:00,17.13,17.27,17.09,17.22,22000.0,12.658,12.7615,12.6285,12.7246,22000.0
2004-09-23 10:30:00,17.19,17.2,17.08,17.17,10400.0,12.7024,12.7098,12.6211,12.6876,10400.0
2004-09-23 11:00:00,17.17,17.18,17.15,17.18,4600.0,12.6876,12.695,12.6728,12.695,4600.0
2004-09-23 11:30:00,17.18,17.2,17.16,17.18,7800.0,12.695,12.7098,12.6802,12.695,7800.0
2004-09-23 12:00:00,17.18,17.19,17.17,17.18,6200.0,12.695,12.7024,12.6876,12.695,6200.0
2004-09-23 12:30:00,17.2,17.2,17.16,17.16,5800.0,12.7098,12.7098,12.6802,12.6802,5800.0
2004-09-23 13:00:00,17.14,17.15,17.11,17.15,6400.0,12.6654,12.6728,12.6433,12.6728,6400.0
2004-09-23 13:30:00,17.14,17.17,17.13,17.13,4200.0,12.6654,12.6876,12.658,12.658,4200.0
2004-09-23 14:00:00,17.13,17.23,17.13,17.21,10000.0,12.658,12.7319,12.658,12.7172,10000.0
2004-09-23 14:30:00,17.18,17.2,17.14,17.14,6400.0,12.695,12.7098,12.6654,12.6654,6400.0
2004-09-23 15:00:00,17.14,17.17,17.1,17.15,12400.0,12.6654,12.6876,12.6359,12.6728,12400.0
2004-09-23 15:30:00,17.15,17.17,17.11,17.11,16200.0,12.6728,12.6876,12.6433,12.6433,16200.0
2004-09-24 09:30:00,17.05,17.32,17.05,17.32,12000.0,12.5989,12.7984,12.5989,12.7984,12000.0
2004-09-24 10:00:00,17.32,17.36,17.24,17.25,13600.0,12.7984,12.828,12.7393,12.7467,13600.0
2004-09-24 10:30:00,17.22,17.22,17.19,17.2,15600.0,12.7246,12.7246,12.7024,12.7098,15600.0
2004-09-24 11:00:00,17.2,17.24,17.2,17.23,20600.0,12.7098,12.7393,12.7098,12.7319,20600.0
2004-09-24 11:30:00,17.22,17.22,17.14,17.15,39600.0,12.7246,12.7246,12.6654,12.6728,39600.0
2004-09-24 12:00:00,17.16,17.18,17.16,17.16,4600.0,12.6802,12.695,12.6802,12.6802,4600.0
2004-09-24 12:30:00,17.18,17.2,17.17,17.17,2800.0,12.695,12.7098,12.6876,12.6876,2800.0
2004-09-24 13:00:00,17.18,17.18,17.13,17.17,6800.0,12.695,12.695,12.658,12.6876,6800.0
2004-09-24 13:30:00,17.17,17.2,17.17,17.2,3600.0,12.6876,12.7098,12.6876,12.7098,3600.0
2004-09-24 14:00:00,17.2,17.2,17.15,17.15,9600.0,12.7098,12.7098,12.6728,12.6728,9600.0
2004-09-24 14:30:00,17.16,17.16,17.11,17.11,6600.0,12.6802,12.6802,12.6433,12.6433,6600.0
2004-09-24 15:00:00,17.11,17.15,17.11,17.13,7800.0,12.6433,12.6728,12.6433,12.658,7800.0
2004-09-24 15:30:00,17.11,17.11,17.05,17.05,15400.0,12.6433,12.6433,12.5989,12.5989,15400.0
2004-09-27 09:30:00,17.06,17.06,16.56,16.57,79800.0,12.6063,12.6063,12.2369,12.2442,79800.0
2004-09-27 10:00:00,16.57,16.66,16.47,16.66,64800.0,12.2442,12.3107,12.1703,12.3107,64800.0
2004-09-27 10:30:00,16.67,16.68,16.57,16.63,24800.0,12.3181,12.3255,12.2442,12.2886,24800.0
2004-09-27 11:00:00,16.63,16.71,16.62,16.71,22200.0,12.2886,12.3477,12.2812,12.3477,22200.0
2004-09-27 11:30:00,16.71,16.75,16.71,16.75,20200.0,12.3477,12.3773,12.3477,12.3773,20200.0
2004-09-27 12:00:00,16.75,16.8,16.75,16.79,18000.0,12.3773,12.4142,12.3773,12.4068,18000.0
2004-09-27 12:30:00,16.79,16.85,16.76,16.84,13800.0,12.4068,12.4511,12.3846,12.4438,13800.0
2004-09-27 13:00:00,16.85,16.85,16.77,16.81,10800.0,12.4511,12.4511,12.392,12.4216,10800.0
2004-09-27 13:30:00,16.81,16.85,16.78,16.85,13600.0,12.4216,12.4511,12.3994,12.4511,13600.0
2004-09-27 14:00:00,16.83,16.84,16.7,16.72,20400.0,12.4364,12.4438,12.3403,12.3551,20400.0
2004-09-27 14:30:00,16.74,16.75,16.72,16.74,10000.0,12.3699,12.3773,12.3551,12.3699,10000.0
2004-09-27 15:00:00,16.71,16.79,16.71,16.77,24600.0,12.3477,12.4068,12.3477,12.392,24600.0
2004-09-27 15:30:00,16.77,16.77,16.65,16.66,21000.0,12.392,12.392,12.3034,12.3107,21000.0
2004-09-28 09:30:00,16.63,16.78,16.63,16.78,23400.0,12.2886,12.3994,12.2886,12.3994,23400.0
2004-09-28 10:00:00,16.8,16.84,16.79,16.84,30600.0,12.4142,12.4438,12.4068,12.4438,30600.0
2004-09-28 10:30:00,16.82,16.86,16.79,16.86,7800.0,12.429,12.4585,12.4068,12.4585,7800.0
2004-09-28 11:00:00,16.86,16.93,16.86,16.93,8400.0,12.4585,12.5103,12.4585,12.5103,8400.0
2004-09-28 11:30:00,16.93,16.97,16.92,16.97,8200.0,12.5103,12.5398,12.5029,12.5398,8200.0
2004-09-28 12:00:00,16.99,17.04,16.95,16.97,26800.0,12.5546,12.5915,12.525,12.5398,26800.0
2004-09-28 12:30:00,16.97,16.98,16.97,16.97,7200.0,12.5398,12.5472,12.5398,12.5398,7200.0
2004-09-28 13:00:00,16.97,17.0,16.97,16.99,40800.0,12.5398,12.562,12.5398,12.5546,40800.0
2004-09-28 13:30:00,16.98,16.98,16.92,16.95,15400.0,12.5472,12.5472,12.5029,12.525,15400.0
2004-09-28 14:00:00,16.94,17.0,16.91,17.0,6600.0,12.5176,12.562,12.4955,12.562,6600.0
2004-09-28 14:30:00,17.0,17.05,17.0,17.05,17200.0,12.562,12.5989,12.562,12.5989,17200.0
2004-09-28 15:00:00,17.05,17.09,17.0,17.08,33000.0,12.5989,12.6285,12.562,12.6211,33000.0
2004-09-28 15:30:00,17.08,17.15,17.07,17.15,21800.0,12.6211,12.6728,12.6137,12.6728,21800.0
2004-09-29 09:30:00,17.05,17.13,17.0,17.13,7800.0,12.5989,12.658,12.562,12.658,7800.0
2004-09-29 10:00:00,17.18,17.18,17.05,17.14,16400.0,12.695,12.695,12.5989,12.6654,16400.0
2004-09-29 10:30:00,17.13,17.29,17.13,17.22,24800.0,12.658,12.7763,12.658,12.7246,24800.0
2004-09-29 11:00:00,17.22,17.27,17.18,17.18,11600.0,12.7246,12.7615,12.695,12.695,11600.0
2004-09-29 11:30:00,17.18,17.18,17.16,17.17,9200.0,12.695,12.695,12.6802,12.6876,9200.0
2004-09-29 12:00:00,17.17,17.17,17.1,17.13,12600.0,12.6876,12.6876,12.6359,12.658,12600.0
2004-09-29 12:30:00,17.13,17.16,17.13,17.14,39200.0,12.658,12.6802,12.658,12.6654,39200.0
2004-09-29 13:00:00,17.14,17.2,17.11,17.12,9600.0,12.6654,12.7098,12.6433,12.6507,9600.0
2004-09-29 13:30:00,17.12,17.18,17.1,17.17,6200.0,12.6507,12.695,12.6359,12.6876,6200.0
2004-09-29 14:00:00,17.16,17.19,17.14,17.16,13200.0,12.6802,12.7024,12.6654,12.6802,13200.0
2004-09-29 14:30:00,17.18,17.19,17.18,17.18,15200.0,12.695,12.7024,12.695,12.695,15200.0
2004-09-29 15:00:00,17.18,17.21,17.15,17.17,26200.0,12.695,12.7172,12.6728,12.6876,26200.0
2004-09-29 15:30:00,17.17,17.21,17.14,17.18,17600.0,12.6876,12.7172,12.6654,12.695,17600.0
2004-09-30 09:30:00,17.18,17.46,17.15,17.4,15200.0,12.695,12.9019,12.6728,12.8576,15200.0
2004-09-30 10:00:00,17.39,17.4,17.35,17.36,4000.0,12.8502,12.8576,12.8206,12.828,4000.0
2004-09-30 10:30:00,17.36,17.45,17.36,17.39,11200.0,12.828,12.8945,12.828,12.8502,11200.0
2004-09-30 11:00:00,17.38,17.41,17.38,17.4,20400.0,12.8428,12.865,12.8428,12.8576,20400.0
2004-09-30 11:30:00,17.4,17.42,17.4,17.42,7400.0,12.8576,12.8723,12.8576,12.8723,7400.0
2004-09-30 12:00:00,17.41,17.42,17.38,17.41,10000.0,12.865,12.8723,12.8428,12.865,10000.0
2004-09-30 12:30:00,17.41,17.46,17.41,17.45,26800.0,12.865,12.9019,12.865,12.8945,26800.0
2004-09-30 13:00:00,17.46,17.52,17.45,17.52,18000.0,12.9019,12.9462,12.8945,12.9462,18000.0
2004-09-30 13:30:00,17.52,17.63,17.5,17.63,27600.0,12.9462,13.0275,12.9315,13.0275,27600.0
2004-09-30 14:00:00,17.63,17.63,17.6,17.61,11400.0,13.0275,13.0275,13.0053,13.0127,11400.0
2004-09-30 14:30:00,17.61,17.68,17.6,17.68,18600.0,13.0127,13.0645,13.0053,13.0645,18600.0
2004-09-30 15:00:00,17.68,17.7,17.53,17.54,25000.0,13.0645,13.0792,12.9536,12.961,25000.0
2004-09-30 15:30:00,17.56,17.61,17.52,17.55,23000.0,12.9758,13.0127,12.9462,12.9684,23000.0
2004-10-01 09:30:00,17.58,17.64,17.53,17.58,19600.0,12.9906,13.0349,12.9536,12.9906,19600.0
2004-10-01 10:00:00,17.59,17.7,17.59,17.63,45400.0,12.998,13.0792,12.998,13.0275,45400.0
2004-10-01 10:30:00,17.63,17.68,17.58,17.68,20600.0,13.0275,13.0645,12.9906,13.0645,20600.0
2004-10-01 11:00:00,17.68,17.73,17.63,17.64,10400.0,13.0645,13.1014,13.0275,13.0349,10400.0
2004-10-01 11:30:00,17.64,17.75,17.63,17.7,22200.0,13.0349,13.1162,13.0275,13.0792,22200.0
2004-10-01 12:00:00,17.7,17.71,17.66,17.66,4000.0,13.0792,13.0866,13.0497,13.0497,4000.0
2004-10-01 12:30:00,17.66,17.66,17.59,17.59,11800.0,13.0497,13.0497,12.998,12.998,11800.0
2004-10-01 13:00:00,17.59,17.59,17.52,17.54,27000.0,12.998,12.998,12.9462,12.961,27000.0
2004-10-01 13:30:00,17.52,17.53,17.39,17.39,27200.0,12.9462,12.9536,12.8502,12.8502,27200.0
2004-10-01 14:00:00,17.39,17.43,17.38,17.43,22000.0,12.8502,12.8797,12.8428,12.8797,22000.0
2004-10-01 14:30:00,17.43,17.47,17.43,17.45,19000.0,12.8797,12.9093,12.8797,12.8945,19000.0
2004-10-01 15:00:00,17.46,17.49,17.43,17.49,16200.0,12.9019,12.9241,12.8797,12.9241,16200.0
2004-10-01 15:30:00,17.49,17.68,17.48,17.68,66600.0,12.9241,13.0645,12.9167,13.0645,66600.0
2004-10-04 09:30:00,17.78,17.86,17.68,17.81,23600.0,13.1384,13.1975,13.0645,13.1605,23600.0
2004-10-04 10:00:00,17.83,17.88,17.76,17.77,27400.0,13.1753,13.2123,13.1236,13.131,27400.0
2004-10-04 10:30:00,17.77,17.8,17.7,17.7,16800.0,13.131,13.1531,13.0792,13.0792,16800.0
2004-10-04 11:00:00,17.71,17.72,17.64,17.65,19200.0,13.0866,13.094,13.0349,13.0423,19200.0
2004-10-04 11:30:00,17.65,17.67,17.64,17.67,2400.0,13.0423,13.0571,13.0349,13.0571,2400.0
2004-10-04 12:00:00,17.67,17.67,17.64,17.65,3000.0,13.0571,13.0571,13.0349,13.0423,3000.0
2004-10-04 12:30:00,17.65,17.65,17.61,17.61,2800.0,13.0423,13.0423,13.0127,13.0127,2800.0
2004-10-04 13:00:00,17.61,17.61,17.59,17.61,4000.0,13.0127,13.0127,12.998,13.0127,4000.0
2004-10-04 13:30:00,17.61,17.68,17.61,17.68,8600.0,13.0127,13.0645,13.0127,13.0645,8600.0
2004-10-04 14:00:00,17.66,17.67,17.63,17.67,5400.0,13.0497,13.0571,13.0275,13.0571,5400.0
2004-10-04 14:30:00,17.67,17.71,17.63,17.7,18400.0,13.0571,13.0866,13.0275,13.0792,18400.0
2004-10-04 15:00:00,17.7,17.7,17.6,17.68,31200.0,13.0792,13.0792,13.0053,13.0645,31200.0
2004-10-04 15:30:00,17.68,17.7,17.62,17.68,16600.0,13.0645,13.0792,13.0201,13.0645,16600.0
2004-10-05 09:30:00,17.68,17.7,17.63,17.67,9000.0,13.0645,13.0792,13.0275,13.0571,9000.0
2004-10-05 10:00:00,17.63,17.66,17.58,17.66,15800.0,13.0275,13.0497,12.9906,13.0497,15800.0
2004-10-05 10:30:00,17.68,17.68,17.6,17.6,11200.0,13.0645,13.0645,13.0053,13.0053,11200.0
2004-10-05 11:00:00,17.59,17.59,17.56,17.57,10600.0,12.998,12.998,12.9758,12.9832,10600.0
2004-10-05 11:30:00,17.57,17.58,17.57,17.57,6800.0,12.9832,12.9906,12.9832,12.9832,6800.0
2004-10-05 12:00:00,17.57,17.59,17.57,17.59,7000.0,12.9832,12.998,12.9832,12.998,7000.0
2004-10-05 12:30:00,17.59,17.59,17.57,17.58,8600.0,12.998,12.998,12.9832,12.9906,8600.0
2004-10-05 13:00:00,17.58,17.58,17.57,17.57,3600.0,12.9906,12.9906,12.9832,12.9832,3600.0
2004-10-05 13:30:00,17.57,17.57,17.53,17.54,6200.0,12.9832,12.9832,12.9536,12.961,6200.0
2004-10-05 14:00:00,17.54,17.54,17.5,17.5,13800.0,12.961,12.961,12.9315,12.9315,13800.0
2004-10-05 14:30:00,17.52,17.52,17.46,17.47,23200.0,12.9462,12.9462,12.9019,12.9093,23200.0
2004-10-05 15:00:00,17.47,17.47,17.41,17.45,32000.0,12.9093,12.9093,12.865,12.8945,32000.0
2004-10-05 15:30:00,17.46,17.51,17.43,17.5,21200.0,12.9019,12.9388,12.8797,12.9315,21200.0
2004-10-06 09:30:00,17.5,17.53,17.33,17.4,28000.0,12.9315,12.9536,12.8058,12.8576,28000.0
2004-10-06 10:00:00,17.4,17.47,17.39,17.47,23400.0,12.8576,12.9093,12.8502,12.9093,23400.0
2004-10-06 10:30:00,17.48,17.52,17.48,17.49,13600.0,12.9167,12.9462,12.9167,12.9241,13600.0
2004-10-06 11:00:00,17.49,17.5,17.48,17.5,10200.0,12.9241,12.9315,12.9167,12.9315,10200.0
2004-10-06 11:30:00,17.5,17.59,17.5,17.59,21000.0,12.9315,12.998,12.9315,12.998,21000.0
2004-10-06 12:00:00,17.59,17.65,17.58,17.65,23400.0,12.998,13.0423,12.9906,13.0423,23400.0
2004-10-06 12:30:00,17.65,17.7,17.63,17.69,18200.0,13.0423,13.0792,13.0275,13.0719,18200.0
2004-10-06 13:00:00,17.68,17.74,17.67,17.74,19800.0,13.0645,13.1088,13.0571,13.1088,19800.0
2004-10-06 13:30:00,17.75,17.79,17.73,17.79,20400.0,13.1162,13.1457,13.1014,13.1457,20400.0
2004-10-06 14:00:00,17.79,17.84,17.79,17.82,13200.0,13.1457,13.1827,13.1457,13.1679,13200.0
2004-10-06 14:30:00,17.83,17.86,17.8,17.82,26800.0,13.1753,13.1975,13.1531,13.1679,26800.0
2004-10-06 15:00:00,17.83,17.88,17.77,17.88,38600.0,13.1753,13.2123,13.131,13.2123,38600.0
2004-10-06 15:30:00,17.88,17.98,17.85,17.98,33400.0,13.2123,13.2861,13.1901,13.2861,33400.0
2004-10-07 09:30:00,17.93,17.93,17.66,17.69,15400.0,13.2492,13.2492,13.0497,13.0719,15400.0
2004-10-07 10:00:00,17.73,17.8,17.7,17.79,12200.0,13.1014,13.1531,13.0792,13.1457,12200.0
2004-10-07 10:30:00,17.78,17.81,17.74,17.77,9200.0,13.1384,13.1605,13.1088,13.131,9200.0
2004-10-07 11:00:00,17.78,17.78,17.65,17.68,10800.0,13.1384,13.1384,13.0423,13.0645,10800.0
2004-10-07 11:30:00,17.67,17.67,17.6,17.61,16000.0,13.0571,13.0571,13.0053,13.0127,16000.0
2004-10-07 12:00:00,17.62,17.66,17.55,17.6,14600.0,13.0201,13.0497,12.9684,13.0053,14600.0
2004-10-07 12:30:00,17.59,17.6,17.55,17.6,9600.0,12.998,13.0053,12.9684,13.0053,9600.0
2004-10-07 13:00:00,17.61,17.61,17.58,17.58,5000.0,13.0127,13.0127,12.9906,12.9906,5000.0
2004-10-07 13:30:00,17.59,17.61,17.58,17.6,9000.0,12.998,13.0127,12.9906,13.0053,9000.0
2004-10-07 14:00:00,17.6,17.64,17.59,17.64,6800.0,13.0053,13.0349,12.998,13.0349,6800.0
2004-10-07 14:30:00,17.65,17.65,17.6,17.61,7400.0,13.0423,13.0423,13.0053,13.0127,7400.0
2004-10-07 15:00:00,17.59,17.59,17.36,17.38,65400.0,12.998,12.998,12.828,12.8428,65400.0
2004-10-07 15:30:00,17.37,17.42,17.3,17.3,38600.0,12.8354,12.8723,12.7837,12.7837,38600.0
2004-10-08 09:30:00,17.25,17.34,17.18,17.34,17200.0,12.7467,12.8132,12.695,12.8132,17200.0
2004-10-08 10:00:00,17.38,17.4,17.31,17.32,8000.0,12.8428,12.8576,12.7911,12.7984,8000.0
2004-10-08 10:30:00,17.29,17.3,17.17,17.22,16800.0,12.7763,12.7837,12.6876,12.7246,16800.0
2004-10-08 11:00:00,17.2,17.26,17.2,17.21,14000.0,12.7098,12.7541,12.7098,12.7172,14000.0
2004-10-08 11:30:00,17.2,17.2,17.17,17.2,7600.0,12.7098,12.7098,12.6876,12.7098,7600.0
2004-10-08 12:00:00,17.21,17.25,17.2,17.21,10200.0,12.7172,12.7467,12.7098,12.7172,10200.0
2004-10-08 12:30:00,17.19,17.23,17.18,17.23,15600.0,12.7024,12.7319,12.695,12.7319,15600.0
2004-10-08 13:00:00,17.25,17.25,17.23,17.23,9600.0,12.7467,12.7467,12.7319,12.7319,9600.0
2004-10-08 13:30:00,17.23,17.23,17.15,17.16,23200.0,12.7319,12.7319,12.6728,12.6802,23200.0
2004-10-08 14:00:00,17.16,17.16,17.07,17.09,26400.0,12.6802,12.6802,12.6137,12.6285,26400.0
2004-10-08 14:30:00,17.07,17.14,17.07,17.13,13800.0,12.6137,12.6654,12.6137,12.658,13800.0
2004-10-08 15:00:00,17.11,17.15,17.06,17.06,12200.0,12.6433,12.6728,12.6063,12.6063,12200.0
2004-10-08 15:30:00,17.06,17.17,17.02,17.08,22200.0,12.6063,12.6876,12.5768,12.6211,22200.0
2004-10-11 09:30:00,17.1,17.2,17.1,17.2,7800.0,12.6359,12.7098,12.6359,12.7098,7800.0
2004-10-11 10:00:00,17.18,17.23,17.13,17.23,19400.0,12.695,12.7319,12.658,12.7319,19400.0
2004-10-11 10:30:00,17.23,17.23,17.17,17.18,13200.0,12.7319,12.7319,12.6876,12.695,13200.0
2004-10-11 11:00:00,17.2,17.23,17.2,17.22,8600.0,12.7098,12.7319,12.7098,12.7246,8600.0
2004-10-11 11:30:00,17.21,17.21,17.18,17.18,4200.0,12.7172,12.7172,12.695,12.695,4200.0
2004-10-11 12:00:00,17.19,17.23,17.19,17.2,5000.0,12.7024,12.7319,12.7024,12.7098,5000.0
2004-10-11 12:30:00,17.21,17.26,17.21,17.23,4600.0,12.7172,12.7541,12.7172,12.7319,4600.0
2004-10-11 13:00:00,17.23,17.24,17.22,17.24,6400.0,12.7319,12.7393,12.7246,12.7393,6400.0
2004-10-11 13:30:00,17.24,17.25,17.22,17.24,3600.0,12.7393,12.7467,12.7246,12.7393,3600.0
2004-10-11 14:00:00,17.24,17.26,17.23,17.25,2400.0,12.7393,12.7541,12.7319,12.7467,2400.0
2004-10-11 14:30:00,17.25,17.25,17.22,17.22,3400.0,12.7467,12.7467,12.7246,12.7246,3400.0
2004-10-11 15:00:00,17.21,17.27,17.21,17.23,7600.0,12.7172,12.7615,12.7172,12.7319,7600.0
2004-10-11 15:30:00,17.23,17.31,17.23,17.3,11600.0,12.7319,12.7911,12.7319,12.7837,11600.0
2004-10-12 09:30:00,17.21,17.21,16.92,16.93,23800.0,12.7172,12.7172,12.5029,12.5103,23800.0
2004-10-12 10:00:00,16.92,16.99,16.88,16.99,12400.0,12.5029,12.5546,12.4733,12.5546,12400.0
2004-10-12 10:30:00,16.99,17.01,16.99,17.0,14800.0,12.5546,12.5694,12.5546,12.562,14800.0
2004-10-12 11:00:00,17.0,17.21,17.0,17.18,14000.0,12.562,12.7172,12.562,12.695,14000.0
2004-10-12 11:30:00,17.18,17.22,17.17,17.22,13000.0,12.695,12.7246,12.6876,12.7246,13000.0
2004-10-12 12:00:00,17.21,17.21,17.02,17.02,8800.0,12.7172,12.7172,12.5768,12.5768,8800.0
2004-10-12 12:30:00,17.02,17.07,17.02,17.06,7000.0,12.5768,12.6137,12.5768,12.6063,7000.0
2004-10-12 13:00:00,17.06,17.11,17.06,17.11,8000.0,12.6063,12.6433,12.6063,12.6433,8000.0
2004-10-12 13:30:00,17.11,17.15,17.1,17.14,5400.0,12.6433,12.6728,12.6359,12.6654,5400.0
2004-10-12 14:00:00,17.13,17.17,17.13,17.17,6800.0,12.658,12.6876,12.658,12.6876,6800.0
2004-10-12 14:30:00,17.17,17.28,17.17,17.28,18000.0,12.6876,12.7689,12.6876,12.7689,18000.0
2004-10-12 15:00:00,17.26,17.27,17.19,17.2,12200.0,12.7541,12.7615,12.7024,12.7098,12200.0
2004-10-12 15:30:00,17.22,17.23,17.2,17.2,12000.0,12.7246,12.7319,12.7098,12.7098,12000.0
2004-10-13 09:30:00,17.32,17.33,17.08,17.08,12800.0,12.7984,12.8058,12.6211,12.6211,12800.0
2004-10-13 10:00:00,17.05,17.05,16.86,16.86,7800.0,12.5989,12.5989,12.4585,12.4585,7800.0
2004-10-13 10:30:00,16.86,16.86,16.8,16.81,18000.0,12.4585,12.4585,12.4142,12.4216,18000.0
2004-10-13 11:00:00,16.79,16.79,16.69,16.75,12600.0,12.4068,12.4068,12.3329,12.3773,12600.0
2004-10-13 11:30:00,16.74,16.74,16.73,16.73,6400.0,12.3699,12.3699,12.3625,12.3625,6400.0
2004-10-13 12:00:00,16.73,16.75,16.73,16.75,5000.0,12.3625,12.3773,12.3625,12.3773,5000.0
2004-10-13 12:30:00,16.75,16.85,16.74,16.81,16400.0,12.3773,12.4511,12.3699,12.4216,16400.0
2004-10-13 13:00:00,16.81,16.84,16.73,16.73,24600.0,12.4216,12.4438,12.3625,12.3625,24600.0
2004-10-13 13:30:00,16.73,16.75,16.61,16.63,18800.0,12.3625,12.3773,12.2738,12.2886,18800.0
2004-10-13 14:00:00,16.64,16.64,16.56,16.6,21400.0,12.296,12.296,12.2369,12.2664,21400.0
2004-10-13 14:30:00,16.57,16.7,16.56,16.68,18400.0,12.2442,12.3403,12.2369,12.3255,18400.0
2004-10-13 15:00:00,16.68,16.78,16.61,16.61,61400.0,12.3255,12.3994,12.2738,12.2738,61400.0
2004-10-13 15:30:00,16.61,16.72,16.6,16.6,28600.0,12.2738,12.3551,12.2664,12.2664,28600.0
2004-10-14 09:30:00,16.6,16.79,16.57,16.66,24800.0,12.2664,12.4068,12.2442,12.3107,24800.0
2004-10-14 10:00:00,16.67,16.86,16.67,16.85,29200.0,12.3181,12.4585,12.3181,12.4511,29200.0
2004-10-14 10:30:00,16.84,16.91,16.8,16.81,17400.0,12.4438,12.4955,12.4142,12.4216,17400.0
2004-10-14 11:00:00,16.79,16.8,16.75,16.8,13200.0,12.4068,12.4142,12.3773,12.4142,13200.0
2004-10-14 11:30:00,16.8,16.8,16.73,16.75,17400.0,12.4142,12.4142,12.3625,12.3773,17400.0
2004-10-14 12:00:00,16.75,16.8,16.75,16.8,8000.0,12.3773,12.4142,12.3773,12.4142,8000.0
2004-10-14 12:30:00,16.81,16.83,16.77,16.77,10200.0,12.4216,12.4364,12.392,12.392,10200.0
2004-10-14 13:00:00,16.77,16.82,16.71,16.74,22400.0,12.392,12.429,12.3477,12.3699,22400.0
2004-10-14 13:30:00,16.76,16.78,16.75,16.77,10400.0,12.3846,12.3994,12.3773,12.392,10400.0
2004-10-14 14:00:00,16.8,16.81,16.77,16.77,11000.0,12.4142,12.4216,12.392,12.392,11000.0
2004-10-14 14:30:00,16.78,16.81,16.75,16.8,14200.0,12.3994,12.4216,12.3773,12.4142,14200.0
2004-10-14 15:00:00,16.79,16.79,16.72,16.74,15400.0,12.4068,12.4068,12.3551,12.3699,15400.0
2004-10-14 15:30:00,16.74,16.81,16.74,16.75,18600.0,12.3699,12.4216,12.3699,12.3773,18600.0
2004-10-15 09:30:00,16.75,16.88,16.75,16.88,14600.0,12.3773,12.4733,12.3773,12.4733,14600.0
2004-10-15 10:00:00,16.87,16.93,16.87,16.92,4800.0,12.4659,12.5103,12.4659,12.5029,4800.0
2004-10-15 10:30:00,16.91,16.99,16.89,16.99,19000.0,12.4955,12.5546,12.4807,12.5546,19000.0
2004-10-15 11:00:00,16.99,17.02,16.97,16.99,12000.0,12.5546,12.5768,12.5398,12.5546,12000.0
2004-10-15 11:30:00,16.98,17.03,16.97,17.02,5600.0,12.5472,12.5842,12.5398,12.5768,5600.0
2004-10-15 12:00:00,17.0,17.21,16.98,17.21,15400.0,12.562,12.7172,12.5472,12.7172,15400.0
2004-10-15 12:30:00,17.18,17.3,17.17,17.25,15200.0,12.695,12.7837,12.6876,12.7467,15200.0
2004-10-15 13:00:00,17.22,17.22,17.17,17.2,10800.0,12.7246,12.7246,12.6876,12.7098,10800.0
2004-10-15 13:30:00,17.2,17.22,17.2,17.2,5200.0,12.7098,12.7246,12.7098,12.7098,5200.0
2004-10-15 14:00:00,17.2,17.2,17.11,17.11,12000.0,12.7098,12.7098,12.6433,12.6433,12000.0
2004-10-15 14:30:00,17.1,17.11,17.01,17.01,15400.0,12.6359,12.6433,12.5694,12.5694,15400.0
2004-10-15 15:00:00,17.01,17.01,16.93,16.95,47600.0,12.5694,12.5694,12.5103,12.525,47600.0
2004-10-15 15:30:00,16.95,16.95,16.85,16.85,36400.0,12.525,12.525,12.4511,12.4511,36400.0
2004-10-18 09:30:00,16.73,16.73,16.48,16.6,44600.0,12.3625,12.3625,12.1777,12.2664,44600.0
2004-10-18 10:00:00,16.61,16.65,16.58,16.59,13600.0,12.2738,12.3034,12.2516,12.259,13600.0
2004-10-18 10:30:00,16.6,16.62,16.5,16.56,20000.0,12.2664,12.2812,12.1925,12.2369,20000.0
2004-10-18 11:00:00,16.56,16.7,16.55,16.7,17200.0,12.2369,12.3403,12.2295,12.3403,17200.0
2004-10-18 11:30:00,16.7,16.73,16.69,16.69,9600.0,12.3403,12.3625,12.3329,12.3329,9600.0
2004-10-18 12:00:00,16.69,16.83,16.69,16.83,33200.0,12.3329,12.4364,12.3329,12.4364,33200.0
2004-10-18 12:30:00,16.83,16.88,16.83,16.84,8200.0,12.4364,12.4733,12.4364,12.4438,8200.0
2004-10-18 13:00:00,16.85,16.92,16.85,16.92,6800.0,12.4511,12.5029,12.4511,12.5029,6800.0
2004-10-18 13:30:00,16.92,16.92,16.85,16.88,13600.0,12.5029,12.5029,12.4511,12.4733,13600.0
2004-10-18 14:00:00,16.88,16.89,16.85,16.86,12400.0,12.4733,12.4807,12.4511,12.4585,12400.0
2004-10-18 14:30:00,16.86,16.95,16.84,16.93,14000.0,12.4585,12.525,12.4438,12.5103,14000.0
2004-10-18 15:00:00,16.92,16.97,16.89,16.97,14200.0,12.5029,12.5398,12.4807,12.5398,14200.0
2004-10-18 15:30:00,16.95,16.95,16.84,16.86,15600.0,12.525,12.525,12.4438,12.4585,15600.0
2004-10-19 09:30:00,16.92,17.03,16.92,17.0,12600.0,12.5029,12.5842,12.5029,12.562,12600.0
2004-10-19 10:00:00,17.03,17.08,17.0,17.0,26000.0,12.5842,12.6211,12.562,12.562,26000.0
2004-10-19 10:30:00,17.0,17.07,17.0,17.04,78200.0,12.562,12.6137,12.562,12.5915,78200.0
2004-10-19 11:00:00,17.05,17.08,17.0,17.0,134000.0,12.5989,12.6211,12.562,12.562,134000.0
2004-10-19 11:30:00,17.0,17.03,17.0,17.02,29800.0,12.562,12.5842,12.562,12.5768,29800.0
2004-10-19 12:00:00,17.03,17.06,17.03,17.04,4400.0,12.5842,12.6063,12.5842,12.5915,4400.0
2004-10-19 12:30:00,17.04,17.05,17.0,17.02,55800.0,12.5915,12.5989,12.562,12.5768,55800.0
2004-10-19 13:00:00,17.01,17.02,17.0,17.0,142600.0,12.5694,12.5768,12.562,12.562,142600.0
2004-10-19 13:30:00,17.0,17.04,17.0,17.0,12400.0,12.562,12.5915,12.562,12.562,12400.0
2004-10-19 14:00:00,17.0,17.03,17.0,17.02,19600.0,12.562,12.5842,12.562,12.5768,19600.0
2004-10-19 14:30:00,17.02,17.05,17.0,17.01,20200.0,12.5768,12.5989,12.562,12.5694,20200.0
2004-10-19 15:00:00,17.03,17.04,17.0,17.0,65600.0,12.5842,12.5915,12.562,12.562,65600.0
2004-10-19 15:30:00,17.0,17.04,16.98,16.98,60600.0,12.562,12.5915,12.5472,12.5472,60600.0
2004-10-20 09:30:00,16.95,17.13,16.95,17.03,20400.0,12.525,12.658,12.525,12.5842,20400.0
2004-10-20 10:00:00,17.03,17.03,16.95,16.96,15600.0,12.5842,12.5842,12.525,12.5324,15600.0
2004-10-20 10:30:00,16.93,16.93,16.81,16.85,22200.0,12.5103,12.5103,12.4216,12.4511,22200.0
2004-10-20 11:00:00,16.85,16.95,16.85,16.94,9200.0,12.4511,12.525,12.4511,12.5176,9200.0
2004-10-20 11:30:00,16.94,17.0,16.9,16.92,10800.0,12.5176,12.562,12.4881,12.5029,10800.0
2004-10-20 12:00:00,16.92,17.0,16.89,17.0,24200.0,12.5029,12.562,12.4807,12.562,24200.0
2004-10-20 12:30:00,17.0,17.03,17.0,17.0,13200.0,12.562,12.5842,12.562,12.562,13200.0
2004-10-20 13:00:00,17.0,17.09,17.0,17.06,11400.0,12.562,12.6285,12.562,12.6063,11400.0
2004-10-20 13:30:00,17.06,17.06,17.02,17.03,8200.0,12.6063,12.6063,12.5768,12.5842,8200.0
2004-10-20 14:00:00,17.0,17.05,16.98,17.0,13200.0,12.562,12.5989,12.5472,12.562,13200.0
2004-10-20 14:30:00,16.98,17.04,16.95,17.04,37400.0,12.5472,12.5915,12.525,12.5915,37400.0
2004-10-20 15:00:00,17.03,17.06,16.99,17.06,13400.0,12.5842,12.6063,12.5546,12.6063,13400.0
2004-10-20 15:30:00,17.04,17.08,17.0,17.03,16400.0,12.5915,12.6211,12.562,12.5842,16400.0
2004-10-21 09:30:00,17.05,17.05,16.9,17.04,17400.0,12.5989,12.5989,12.4881,12.5915,17400.0
2004-10-21 10:00:00,17.06,17.18,17.04,17.18,14800.0,12.6063,12.695,12.5915,12.695,14800.0
2004-10-21 10:30:00,17.18,17.39,17.18,17.39,19200.0,12.695,12.8502,12.695,12.8502,19200.0
2004-10-21 11:00:00,17.39,17.39,17.25,17.25,12800.0,12.8502,12.8502,12.7467,12.7467,12800.0
2004-10-21 11:30:00,17.23,17.25,17.18,17.2,9200.0,12.7319,12.7467,12.695,12.7098,9200.0
2004-10-21 12:00:00,17.21,17.25,17.15,17.22,21800.0,12.7172,12.7467,12.6728,12.7246,21800.0
2004-10-21 12:30:00,17.2,17.2,17.07,17.11,12400.0,12.7098,12.7098,12.6137,12.6433,12400.0
2004-10-21 13:00:00,17.11,17.14,17.09,17.11,5400.0,12.6433,12.6654,12.6285,12.6433,5400.0
2004-10-21 13:30:00,17.12,17.18,17.12,17.14,8600.0,12.6507,12.695,12.6507,12.6654,8600.0
2004-10-21 14:00:00,17.18,17.3,17.18,17.25,16600.0,12.695,12.7837,12.695,12.7467,16600.0
2004-10-21 14:30:00,17.26,17.31,17.26,17.31,22000.0,12.7541,12.7911,12.7541,12.7911,22000.0
2004-10-21 15:00:00,17.31,17.39,17.3,17.3,28600.0,12.7911,12.8502,12.7837,12.7837,28600.0
2004-10-21 15:30:00,17.31,17.32,17.24,17.29,18800.0,12.7911,12.7984,12.7393,12.7763,18800.0
2004-10-22 09:30:00,17.28,17.43,17.2,17.43,12000.0,12.7689,12.8797,12.7098,12.8797,12000.0
2004-10-22 10:00:00,17.44,17.5,17.43,17.49,19200.0,12.8871,12.9315,12.8797,12.9241,19200.0
2004-10-22 10:30:00,17.47,17.48,17.42,17.42,7600.0,12.9093,12.9167,12.8723,12.8723,7600.0
2004-10-22 11:00:00,17.46,17.46,17.41,17.41,7000.0,12.9019,12.9019,12.865,12.865,7000.0
2004-10-22 11:30:00,17.4,17.45,17.38,17.44,8600.0,12.8576,12.8945,12.8428,12.8871,8600.0
2004-10-22 12:00:00,17.45,17.67,17.45,17.67,29800.0,12.8945,13.0571,12.8945,13.0571,29800.0
2004-10-22 12:30:00,17.67,17.67,17.57,17.57,16000.0,13.0571,13.0571,12.9832,12.9832,16000.0
2004-10-22 13:00:00,17.55,17.55,17.38,17.4,35800.0,12.9684,12.9684,12.8428,12.8576,35800.0
2004-10-22 13:30:00,17.4,17.41,17.32,17.36,26000.0,12.8576,12.865,12.7984,12.828,26000.0
2004-10-22 14:00:00,17.36,17.43,17.36,17.43,14400.0,12.828,12.8797,12.828,12.8797,14400.0
2004-10-22 14:30:00,17.45,17.48,17.34,17.36,22400.0,12.8945,12.9167,12.8132,12.828,22400.0
2004-10-22 15:00:00,17.34,17.37,17.25,17.3,21000.0,12.8132,12.8354,12.7467,12.7837,21000.0
2004-10-22 15:30:00,17.29,17.3,17.15,17.16,25800.0,12.7763,12.7837,12.6728,12.6802,25800.0
2004-10-25 09:30:00,17.15,17.3,17.13,17.15,13400.0,12.6728,12.7837,12.658,12.6728,13400.0
2004-10-25 10:00:00,17.13,17.31,17.1,17.3,13600.0,12.658,12.7911,12.6359,12.7837,13600.0
2004-10-25 10:30:00,17.31,17.31,17.2,17.27,10400.0,12.7911,12.7911,12.7098,12.7615,10400.0
2004-10-25 11:00:00,17.29,17.36,17.2,17.36,19600.0,12.7763,12.828,12.7098,12.828,19600.0
2004-10-25 11:30:00,17.34,17.34,17.24,17.25,9400.0,12.8132,12.8132,12.7393,12.7467,9400.0
2004-10-25 12:00:00,17.25,17.33,17.21,17.33,14200.0,12.7467,12.8058,12.7172,12.8058,14200.0
2004-10-25 12:30:00,17.35,17.4,17.29,17.4,9600.0,12.8206,12.8576,12.7763,12.8576,9600.0
2004-10-25 13:00:00,17.41,17.6,17.41,17.52,33600.0,12.865,13.0053,12.865,12.9462,33600.0
2004-10-25 13:30:00,17.55,17.55,17.47,17.5,9800.0,12.9684,12.9684,12.9093,12.9315,9800.0
2004-10-25 14:00:00,17.49,17.5,17.39,17.41,16200.0,12.9241,12.9315,12.8502,12.865,16200.0
2004-10-25 14:30:00,17.41,17.5,17.41,17.42,15400.0,12.865,12.9315,12.865,12.8723,15400.0
2004-10-25 15:00:00,17.4,17.43,17.36,17.36,17800.0,12.8576,12.8797,12.828,12.828,17800.0
2004-10-25 15:30:00,17.35,17.39,17.29,17.37,20800.0,12.8206,12.8502,12.7763,12.8354,20800.0
2004-10-26 09:30:00,17.36,17.38,16.93,17.05,35800.0,12.828,12.8428,12.5103,12.5989,35800.0
2004-10-26 10:00:00,17.05,17.27,17.04,17.27,14800.0,12.5989,12.7615,12.5915,12.7615,14800.0
2004-10-26 10:30:00,17.27,17.33,17.24,17.3,12200.0,12.7615,12.8058,12.7393,12.7837,12200.0
2004-10-26 11:00:00,17.28,17.34,17.27,17.31,14600.0,12.7689,12.8132,12.7615,12.7911,14600.0
2004-10-26 11:30:00,17.31,17.34,17.28,17.32,5600.0,12.7911,12.8132,12.7689,12.7984,5600.0
2004-10-26 12:00:00,17.29,17.37,17.29,17.35,12200.0,12.7763,12.8354,12.7763,12.8206,12200.0
2004-10-26 12:30:00,17.35,17.4,17.35,17.4,11200.0,12.8206,12.8576,12.8206,12.8576,11200.0
2004-10-26 13:00:00,17.38,17.48,17.38,17.43,9800.0,12.8428,12.9167,12.8428,12.8797,9800.0
2004-10-26 13:30:00,17.43,17.46,17.39,17.46,11400.0,12.8797,12.9019,12.8502,12.9019,11400.0
2004-10-26 14:00:00,17.45,17.5,17.43,17.43,20200.0,12.8945,12.9315,12.8797,12.8797,20200.0
2004-10-26 14:30:00,17.43,17.58,17.43,17.57,16000.0,12.8797,12.9906,12.8797,12.9832,16000.0
2004-10-26 15:00:00,17.57,17.6,17.5,17.5,13800.0,12.9832,13.0053,12.9315,12.9315,13800.0
2004-10-26 15:30:00,17.51,17.63,17.48,17.63,40600.0,12.9388,13.0275,12.9167,13.0275,40600.0
2004-10-27 09:30:00,17.55,17.7,17.5,17.59,34600.0,12.9684,13.0792,12.9315,12.998,34600.0
2004-10-27 10:00:00,17.59,17.61,17.58,17.59,10600.0,12.998,13.0127,12.9906,12.998,10600.0
2004-10-27 10:30:00,17.59,17.73,17.53,17.73,13600.0,12.998,13.1014,12.9536,13.1014,13600.0
2004-10-27 11:00:00,17.8,17.88,17.79,17.82,25600.0,13.1531,13.2123,13.1457,13.1679,25600.0
2004-10-27 11:30:00,17.81,17.96,17.81,17.94,22800.0,13.1605,13.2714,13.1605,13.2566,22800.0
2004-10-27 12:00:00,17.94,17.94,17.84,17.84,25800.0,13.2566,13.2566,13.1827,13.1827,25800.0
2004-10-27 12:30:00,17.83,17.89,17.77,17.77,8400.0,13.1753,13.2196,13.131,13.131,8400.0
2004-10-27 13:00:00,17.78,17.95,17.78,17.86,14200.0,13.1384,13.264,13.1384,13.1975,14200.0
2004-10-27 13:30:00,17.86,17.86,17.76,17.83,11600.0,13.1975,13.1975,13.1236,13.1753,11600.0
2004-10-27 14:00:00,17.8,17.86,17.73,17.73,12000.0,13.1531,13.1975,13.1014,13.1014,12000.0
2004-10-27 14:30:00,17.72,17.77,17.68,17.72,20600.0,13.094,13.131,13.0645,13.094,20600.0
2004-10-27 15:00:00,17.72,17.83,17.65,17.79,59200.0,13.094,13.1753,13.0423,13.1457,59200.0
2004-10-27 15:30:00,17.77,17.84,17.68,17.82,30400.0,13.131,13.1827,13.0645,13.1679,30400.0
2004-10-28 09:30:00,17.98,18.16,17.84,18.01,63400.0,13.2861,13.4192,13.1827,13.3083,63400.0
2004-10-28 10:00:00,18.0,18.0,17.83,17.9,35000.0,13.3009,13.3009,13.1753,13.227,35000.0
2004-10-28 10:30:00,17.9,17.9,17.81,17.86,25400.0,13.227,13.227,13.1605,13.1975,25400.0
2004-10-28 11:00:00,17.86,17.93,17.82,17.93,127200.0,13.1975,13.2492,13.1679,13.2492,127200.0
2004-10-28 11:30:00,17.93,17.93,17.87,17.93,23000.0,13.2492,13.2492,13.2049,13.2492,23000.0
2004-10-28 12:00:00,17.94,18.0,17.94,17.99,91400.0,13.2566,13.3009,13.2566,13.2935,91400.0
2004-10-28 12:30:00,18.0,18.05,17.98,17.98,20800.0,13.3009,13.3379,13.2861,13.2861,20800.0
2004-10-28 13:00:00,17.98,18.06,17.95,18.06,53800.0,13.2861,13.3453,13.264,13.3453,53800.0
2004-10-28 13:30:00,18.04,18.04,17.9,17.93,77400.0,13.3305,13.3305,13.227,13.2492,77400.0
2004-10-28 14:00:00,17.93,18.05,17.92,18.0,44600.0,13.2492,13.3379,13.2418,13.3009,44600.0
2004-10-28 14:30:00,18.0,18.03,17.98,18.0,51800.0,13.3009,13.3231,13.2861,13.3009,51800.0
2004-10-28 15:00:00,17.99,18.02,17.82,17.91,126000.0,13.2935,13.3157,13.1679,13.2344,126000.0
2004-10-28 15:30:00,17.91,17.91,17.78,17.89,46600.0,13.2344,13.2344,13.1384,13.2196,46600.0
2004-10-29 09:30:00,17.88,18.13,17.88,18.0,26800.0,13.2123,13.397,13.2123,13.3009,26800.0
2004-10-29 10:00:00,18.0,18.03,17.75,17.81,30200.0,13.3009,13.3231,13.1162,13.1605,30200.0
2004-10-29 10:30:00,17.81,17.88,17.79,17.84,12800.0,13.1605,13.2123,13.1457,13.1827,12800.0
2004-10-29 11:00:00,17.84,17.84,17.75,17.83,23600.0,13.1827,13.1827,13.1162,13.1753,23600.0
2004-10-29 11:30:00,17.83,17.9,17.79,17.84,23800.0,13.1753,13.227,13.1457,13.1827,23800.0
2004-10-29 12:00:00,17.86,17.88,17.73,17.78,45000.0,13.1975,13.2123,13.1014,13.1384,45000.0
2004-10-29 12:30:00,17.78,17.82,17.75,17.8,14800.0,13.1384,13.1679,13.1162,13.1531,14800.0
2004-10-29 13:00:00,17.8,17.83,17.78,17.79,24000.0,13.1531,13.1753,13.1384,13.1457,24000.0
2004-10-29 13:30:00,17.8,17.84,17.75,17.78,15200.0,13.1531,13.1827,13.1162,13.1384,15200.0
2004-10-29 14:00:00,17.78,17.8,17.72,17.78,14400.0,13.1384,13.1531,13.094,13.1384,14400.0
2004-10-29 14:30:00,17.76,17.9,17.76,17.89,17400.0,13.1236,13.227,13.1236,13.2196,17400.0
2004-10-29 15:00:00,17.93,18.04,17.88,17.99,22800.0,13.2492,13.3305,13.2123,13.2935,22800.0
2004-10-29 15:30:00,18.0,18.01,17.92,17.92,22800.0,13.3009,13.3083,13.2418,13.2418,22800.0
2004-11-01 09:30:00,17.93,17.93,17.79,17.84,14400.0,13.2492,13.2492,13.1457,13.1827,14400.0
2004-11-01 10:00:00,17.86,17.89,17.76,17.8,10600.0,13.1975,13.2196,13.1236,13.1531,10600.0
2004-11-01 10:30:00,17.81,17.95,17.8,17.93,23600.0,13.1605,13.264,13.1531,13.2492,23600.0
2004-11-01 11:00:00,17.93,18.11,17.92,18.05,16000.0,13.2492,13.3822,13.2418,13.3379,16000.0
2004-11-01 11:30:00,18.05,18.06,18.03,18.04,8400.0,13.3379,13.3453,13.3231,13.3305,8400.0
2004-11-01 12:00:00,18.04,18.04,17.99,17.99,7000.0,13.3305,13.3305,13.2935,13.2935,7000.0
2004-11-01 12:30:00,17.99,18.03,17.99,18.03,4000.0,13.2935,13.3231,13.2935,13.3231,4000.0
2004-11-01 13:00:00,18.0,18.03,17.98,17.98,9000.0,13.3009,13.3231,13.2861,13.2861,9000.0
2004-11-01 13:30:00,17.98,18.05,17.98,18.05,14200.0,13.2861,13.3379,13.2861,13.3379,14200.0
2004-11-01 14:00:00,18.05,18.05,17.99,17.99,12400.0,13.3379,13.3379,13.2935,13.2935,12400.0
2004-11-01 14:30:00,17.99,18.13,17.97,18.11,29000.0,13.2935,13.397,13.2788,13.3822,29000.0
2004-11-01 15:00:00,18.1,18.1,18.0,18.1,17400.0,13.3748,13.3748,13.3009,13.3748,17400.0
2004-11-01 15:30:00,18.1,18.11,18.06,18.11,22600.0,13.3748,13.3822,13.3453,13.3822,22600.0
2004-11-02 09:30:00,18.2,18.24,18.14,18.22,45800.0,13.4487,13.4783,13.4044,13.4635,45800.0
2004-11-02 10:00:00,18.23,18.23,18.15,18.23,44000.0,13.4709,13.4709,13.4118,13.4709,44000.0
2004-11-02 10:30:00,18.23,18.3,18.22,18.3,36600.0,13.4709,13.5226,13.4635,13.5226,36600.0
2004-11-02 11:00:00,18.3,18.32,18.3,18.32,51200.0,13.5226,13.5374,13.5226,13.5374,51200.0
2004-11-02 11:30:00,18.32,18.32,18.26,18.29,18600.0,13.5374,13.5374,13.4931,13.5152,18600.0
2004-11-02 12:00:00,18.29,18.29,18.25,18.27,10200.0,13.5152,13.5152,13.4857,13.5004,10200.0
2004-11-02 12:30:00,18.28,18.29,18.27,18.28,10000.0,13.5078,13.5152,13.5004,13.5078,10000.0
2004-11-02 13:00:00,18.27,18.29,18.25,18.25,6800.0,13.5004,13.5152,13.4857,13.4857,6800.0
2004-11-02 13:30:00,18.26,18.29,18.2,18.22,9400.0,13.4931,13.5152,13.4487,13.4635,9400.0
2004-11-02 14:00:00,18.22,18.25,18.18,18.24,15200.0,13.4635,13.4857,13.4339,13.4783,15200.0
2004-11-02 14:30:00,18.24,18.25,18.0,18.12,23400.0,13.4783,13.4857,13.3009,13.3896,23400.0
2004-11-02 15:00:00,18.13,18.13,17.85,17.86,57600.0,13.397,13.397,13.1901,13.1975,57600.0
2004-11-02 15:30:00,17.86,18.07,17.86,17.96,38000.0,13.1975,13.3527,13.1975,13.2714,38000.0
2004-11-03 09:30:00,18.18,18.4,18.18,18.33,25000.0,13.4339,13.5965,13.4339,13.5448,25000.0
2004-11-03 10:00:00,18.35,18.45,18.35,18.44,29000.0,13.5596,13.6334,13.5596,13.6261,29000.0
2004-11-03 10:30:00,18.45,18.5,18.33,18.33,32800.0,13.6334,13.6704,13.5448,13.5448,32800.0
2004-11-03 11:00:00,18.34,18.45,18.32,18.45,20200.0,13.5522,13.6334,13.5374,13.6334,20200.0
2004-11-03 11:30:00,18.45,18.54,18.45,18.53,21000.0,13.6334,13.7,13.6334,13.6926,21000.0
2004-11-03 12:00:00,18.52,18.57,18.49,18.53,16400.0,13.6852,13.7221,13.663,13.6926,16400.0
2004-11-03 12:30:00,18.53,18.56,18.53,18.56,6200.0,13.6926,13.7147,13.6926,13.7147,6200.0
2004-11-03 13:00:00,18.55,18.6,18.48,18.48,15200.0,13.7073,13.7443,13.6556,13.6556,15200.0
2004-11-03 13:30:00,18.49,18.58,18.49,18.51,15200.0,13.663,13.7295,13.663,13.6778,15200.0
2004-11-03 14:00:00,18.51,18.56,18.47,18.51,12600.0,13.6778,13.7147,13.6482,13.6778,12600.0
2004-11-03 14:30:00,18.52,18.56,18.42,18.46,15400.0,13.6852,13.7147,13.6113,13.6408,15400.0
2004-11-03 15:00:00,18.47,18.56,18.38,18.51,65600.0,13.6482,13.7147,13.5817,13.6778,65600.0
2004-11-03 15:30:00,18.51,18.55,18.5,18.55,52600.0,13.6778,13.7073,13.6704,13.7073,52600.0
2004-11-04 09:30:00,18.55,18.73,18.5,18.65,47800.0,13.7073,13.8404,13.6704,13.7812,47800.0
2004-11-04 10:00:00,18.65,18.71,18.55,18.56,24800.0,13.7812,13.8256,13.7073,13.7147,24800.0
2004-11-04 10:30:00,18.57,18.58,18.44,18.5,19800.0,13.7221,13.7295,13.6261,13.6704,19800.0
2004-11-04 11:00:00,18.5,18.56,18.5,18.55,16800.0,13.6704,13.7147,13.6704,13.7073,16800.0
2004-11-04 11:30:00,18.56,18.66,18.56,18.65,13800.0,13.7147,13.7886,13.7147,13.7812,13800.0
2004-11-04 12:00:00,18.65,18.75,18.63,18.7,40200.0,13.7812,13.8551,13.7665,13.8182,40200.0
2004-11-04 12:30:00,18.71,18.85,18.71,18.82,17400.0,13.8256,13.929,13.8256,13.9069,17400.0
2004-11-04 13:00:00,18.81,18.88,18.78,18.85,22600.0,13.8995,13.9512,13.8773,13.929,22600.0
2004-11-04 13:30:00,18.86,18.96,18.86,18.96,16600.0,13.9364,14.0103,13.9364,14.0103,16600.0
2004-11-04 14:00:00,18.96,19.0,18.9,18.98,32600.0,14.0103,14.0399,13.966,14.0251,32600.0
2004-11-04 14:30:00,18.98,19.02,18.92,18.93,31800.0,14.0251,14.0546,13.9808,13.9881,31800.0
2004-11-04 15:00:00,18.93,19.0,18.84,18.86,45400.0,13.9881,14.0399,13.9216,13.9364,45400.0
2004-11-04 15:30:00,18.85,19.07,18.85,19.07,41800.0,13.929,14.0916,13.929,14.0916,41800.0
2004-11-05 09:30:00,19.05,19.28,18.93,19.23,31800.0,14.0768,14.2468,13.9881,14.2098,31800.0
2004-11-05 10:00:00,19.2,19.28,19.2,19.25,26800.0,14.1877,14.2468,14.1877,14.2246,26800.0
2004-11-05 10:30:00,19.25,19.31,19.08,19.08,67600.0,14.2246,14.2689,14.099,14.099,67600.0
2004-11-05 11:00:00,19.08,19.09,18.86,18.86,31200.0,14.099,14.1064,13.9364,13.9364,31200.0
2004-11-05 11:30:00,18.88,18.92,18.86,18.86,12800.0,13.9512,13.9808,13.9364,13.9364,12800.0
2004-11-05 12:00:00,18.85,18.93,18.81,18.92,49400.0,13.929,13.9881,13.8995,13.9808,49400.0
2004-11-05 12:30:00,18.92,19.01,18.92,19.01,31600.0,13.9808,14.0473,13.9808,14.0473,31600.0
2004-11-05 13:00:00,19.01,19.02,18.92,18.96,11600.0,14.0473,14.0546,13.9808,14.0103,11600.0
2004-11-05 13:30:00,18.95,19.0,18.8,18.81,20000.0,14.0029,14.0399,13.8921,13.8995,20000.0
2004-11-05 14:00:00,18.81,18.86,18.69,18.7,30400.0,13.8995,13.9364,13.8108,13.8182,30400.0
2004-11-05 14:30:00,18.68,18.75,18.67,18.74,20400.0,13.8034,13.8551,13.796,13.8477,20400.0
2004-11-05 15:00:00,18.74,18.79,18.7,18.78,25600.0,13.8477,13.8847,13.8182,13.8773,25600.0
2004-11-05 15:30:00,18.78,18.9,18.78,18.88,22400.0,13.8773,13.966,13.8773,13.9512,22400.0
2004-11-08 09:30:00,18.8,18.8,18.7,18.7,38800.0,13.8921,13.8921,13.8182,13.8182,38800.0
2004-11-08 10:00:00,18.68,18.73,18.67,18.7,17000.0,13.8034,13.8404,13.796,13.8182,17000.0
2004-11-08 10:30:00,18.7,18.75,18.68,18.69,24600.0,13.8182,13.8551,13.8034,13.8108,24600.0
2004-11-08 11:00:00,18.69,18.69,18.61,18.64,28400.0,13.8108,13.8108,13.7517,13.7738,28400.0
2004-11-08 11:30:00,18.66,18.69,18.65,18.66,7800.0,13.7886,13.8108,13.7812,13.7886,7800.0
2004-11-08 12:00:00,18.67,18.67,18.6,18.61,10400.0,13.796,13.796,13.7443,13.7517,10400.0
2004-11-08 12:30:00,18.61,18.64,18.6,18.61,20000.0,13.7517,13.7738,13.7443,13.7517,20000.0
2004-11-08 13:00:00,18.61,18.63,18.55,18.55,13800.0,13.7517,13.7665,13.7073,13.7073,13800.0
2004-11-08 13:30:00,18.55,18.58,18.52,18.52,26200.0,13.7073,13.7295,13.6852,13.6852,26200.0
2004-11-08 14:00:00,18.52,18.6,18.52,18.6,21000.0,13.6852,13.7443,13.6852,13.7443,21000.0
2004-11-08 14:30:00,18.6,18.61,18.57,18.59,38200.0,13.7443,13.7517,13.7221,13.7369,38200.0
2004-11-08 15:00:00,18.6,18.61,18.54,18.55,32400.0,13.7443,13.7517,13.7,13.7073,32400.0
2004-11-08 15:30:00,18.55,18.55,18.45,18.45,37200.0,13.7073,13.7073,13.6334,13.6334,37200.0
2004-11-09 09:30:00,18.33,18.48,18.33,18.45,50200.0,13.5448,13.6556,13.5448,13.6334,50200.0
2004-11-09 10:00:00,18.43,18.43,18.32,18.35,51000.0,13.6187,13.6187,13.5374,13.5596,51000.0
2004-11-09 10:30:00,18.35,18.37,18.26,18.29,37800.0,13.5596,13.5743,13.4931,13.5152,37800.0
2004-11-09 11:00:00,18.29,18.32,18.25,18.27,43400.0,13.5152,13.5374,13.4857,13.5004,43400.0
2004-11-09 11:30:00,18.27,18.28,18.21,18.24,30800.0,13.5004,13.5078,13.4561,13.4783,30800.0
2004-11-09 12:00:00,18.25,18.36,18.23,18.36,26000.0,13.4857,13.5669,13.4709,13.5669,26000.0
2004-11-09 12:30:00,18.36,18.46,18.36,18.45,17600.0,13.5669,13.6408,13.5669,13.6334,17600.0
2004-11-09 13:00:00,18.45,18.57,18.45,18.57,13600.0,13.6334,13.7221,13.6334,13.7221,13600.0
2004-11-09 13:30:00,18.57,18.68,18.57,18.68,17200.0,13.7221,13.8034,13.7221,13.8034,17200.0
2004-11-09 14:00:00,18.68,18.77,18.65,18.7,44600.0,13.8034,13.8699,13.7812,13.8182,44600.0
2004-11-09 14:30:00,18.7,18.8,18.7,18.79,19800.0,13.8182,13.8921,13.8182,13.8847,19800.0
2004-11-09 15:00:00,18.75,18.79,18.74,18.75,18400.0,13.8551,13.8847,13.8477,13.8551,18400.0
2004-11-09 15:30:00,18.75,18.84,18.71,18.8,29200.0,13.8551,13.9216,13.8256,13.8921,29200.0
2004-11-10 09:30:00,18.74,18.8,18.73,18.8,12200.0,13.8477,13.8921,13.8404,13.8921,12200.0
2004-11-10 10:00:00,18.79,18.88,18.77,18.85,16200.0,13.8847,13.9512,13.8699,13.929,16200.0
2004-11-10 10:30:00,18.86,18.9,18.84,18.88,9000.0,13.9364,13.966,13.9216,13.9512,9000.0
2004-11-10 11:00:00,18.89,18.89,18.85,18.89,5200.0,13.9586,13.9586,13.929,13.9586,5200.0
2004-11-10 11:30:00,18.88,18.95,18.87,18.94,16400.0,13.9512,14.0029,13.9438,13.9955,16400.0
2004-11-10 12:00:00,18.94,19.0,18.94,19.0,7400.0,13.9955,14.0399,13.9955,14.0399,7400.0
2004-11-10 12:30:00,18.99,18.99,18.97,18.97,8800.0,14.0325,14.0325,14.0177,14.0177,8800.0
2004-11-10 13:00:00,18.97,18.97,18.92,18.93,11600.0,14.0177,14.0177,13.9808,13.9881,11600.0
2004-11-10 13:30:00,18.96,18.98,18.95,18.96,13600.0,14.0103,14.0251,14.0029,14.0103,13600.0
2004-11-10 14:00:00,18.97,19.03,18.9,19.03,23800.0,14.0177,14.062,13.966,14.062,23800.0
2004-11-10 14:30:00,19.03,19.05,18.95,19.05,22800.0,14.062,14.0768,14.0029,14.0768,22800.0
2004-11-10 15:00:00,19.0,19.05,18.91,18.98,29000.0,14.0399,14.0768,13.9734,14.0251,29000.0
2004-11-10 15:30:00,18.98,19.06,18.95,19.04,31200.0,14.0251,14.0842,14.0029,14.0694,31200.0
2004-11-11 09:30:00,19.05,19.16,19.0,19.09,33800.0,14.0768,14.1581,14.0399,14.1064,33800.0
2004-11-11 10:00:00,19.1,19.14,19.06,19.06,19600.0,14.1138,14.1433,14.0842,14.0842,19600.0
2004-11-11 10:30:00,19.06,19.08,19.03,19.04,14800.0,14.0842,14.099,14.062,14.0694,14800.0
2004-11-11 11:00:00,19.04,19.08,19.04,19.06,15000.0,14.0694,14.099,14.0694,14.0842,15000.0
2004-11-11 11:30:00,19.07,19.22,19.07,19.18,21200.0,14.0916,14.2024,14.0916,14.1729,21200.0
2004-11-11 12:00:00,19.18,19.3,19.18,19.29,13600.0,14.1729,14.2615,14.1729,14.2542,13600.0
2004-11-11 12:30:00,19.29,19.29,19.24,19.29,7600.0,14.2542,14.2542,14.2172,14.2542,7600.0
2004-11-11 13:00:00,19.29,19.32,19.28,19.3,15200.0,14.2542,14.2763,14.2468,14.2615,15200.0
2004-11-11 13:30:00,19.3,19.34,19.29,19.3,20400.0,14.2615,14.2911,14.2542,14.2615,20400.0
2004-11-11 14:00:00,19.3,19.4,19.3,19.36,24000.0,14.2615,14.3354,14.2615,14.3059,24000.0
2004-11-11 14:30:00,19.38,19.4,19.33,19.37,19800.0,14.3207,14.3354,14.2837,14.3133,19800.0
2004-11-11 15:00:00,19.36,19.39,19.28,19.39,31200.0,14.3059,14.3281,14.2468,14.3281,31200.0
2004-11-11 15:30:00,19.37,19.41,19.34,19.41,20600.0,14.3133,14.3428,14.2911,14.3428,20600.0
2004-11-12 09:30:00,19.43,19.43,19.21,19.24,13400.0,14.3576,14.3576,14.195,14.2172,13400.0
2004-11-12 10:00:00,19.24,19.33,19.24,19.33,5400.0,14.2172,14.2837,14.2172,14.2837,5400.0
2004-11-12 10:30:00,19.31,19.31,19.27,19.28,3000.0,14.2689,14.2689,14.2394,14.2468,3000.0
2004-11-12 11:00:00,19.26,19.36,19.26,19.36,9800.0,14.232,14.3059,14.232,14.3059,9800.0
2004-11-12 11:30:00,19.34,19.35,19.29,19.29,3000.0,14.2911,14.2985,14.2542,14.2542,3000.0
2004-11-12 12:00:00,19.29,19.29,19.24,19.28,18800.0,14.2542,14.2542,14.2172,14.2468,18800.0
2004-11-12 12:30:00,19.29,19.32,19.26,19.31,8400.0,14.2542,14.2763,14.232,14.2689,8400.0
2004-11-12 13:00:00,19.3,19.3,19.28,19.28,1600.0,14.2615,14.2615,14.2468,14.2468,1600.0
2004-11-12 13:30:00,19.27,19.28,19.25,19.28,4800.0,14.2394,14.2468,14.2246,14.2468,4800.0
2004-11-12 14:00:00,19.28,19.38,19.28,19.38,12600.0,14.2468,14.3207,14.2468,14.3207,12600.0
2004-11-12 14:30:00,19.38,19.5,19.38,19.48,15800.0,14.3207,14.4093,14.3207,14.3946,15800.0
2004-11-12 15:00:00,19.47,19.52,19.47,19.5,25400.0,14.3872,14.4241,14.3872,14.4093,25400.0
2004-11-12 15:30:00,19.48,19.6,19.48,19.6,21800.0,14.3946,14.4832,14.3946,14.4832,21800.0
2004-11-15 09:30:00,19.6,19.6,19.39,19.41,12400.0,14.4832,14.4832,14.3281,14.3428,12400.0
2004-11-15 10:00:00,19.4,19.49,19.29,19.41,28200.0,14.3354,14.4019,14.2542,14.3428,28200.0
2004-11-15 10:30:00,19.42,19.47,19.38,19.38,14400.0,14.3502,14.3872,14.3207,14.3207,14400.0
2004-11-15 11:00:00,19.37,19.4,19.3,19.39,16800.0,14.3133,14.3354,14.2615,14.3281,16800.0
2004-11-15 11:30:00,19.39,19.45,19.36,19.45,16600.0,14.3281,14.3724,14.3059,14.3724,16600.0
2004-11-15 12:00:00,19.46,19.48,19.45,19.46,12400.0,14.3798,14.3946,14.3724,14.3798,12400.0
2004-11-15 12:30:00,19.46,19.5,19.46,19.5,13000.0,14.3798,14.4093,14.3798,14.4093,13000.0
2004-11-15 13:00:00,19.5,19.53,19.45,19.48,10400.0,14.4093,14.4315,14.3724,14.3946,10400.0
2004-11-15 13:30:00,19.48,19.48,19.42,19.42,6000.0,14.3946,14.3946,14.3502,14.3502,6000.0
2004-11-15 14:00:00,19.41,19.49,19.38,19.48,35600.0,14.3428,14.4019,14.3207,14.3946,35600.0
2004-11-15 14:30:00,19.48,19.5,19.46,19.48,23600.0,14.3946,14.4093,14.3798,14.3946,23600.0
2004-11-15 15:00:00,19.48,19.54,19.45,19.45,32400.0,14.3946,14.4389,14.3724,14.3724,32400.0
2004-11-15 15:30:00,19.46,19.55,19.46,19.52,31200.0,14.3798,14.4463,14.3798,14.4241,31200.0
2004-11-16 09:30:00,19.5,19.53,19.42,19.42,23200.0,14.4093,14.4315,14.3502,14.3502,23200.0
2004-11-16 10:00:00,19.42,19.42,19.32,19.38,15000.0,14.3502,14.3502,14.2763,14.3207,15000.0
2004-11-16 10:30:00,19.4,19.41,19.35,19.4,20600.0,14.3354,14.3428,14.2985,14.3354,20600.0
2004-11-16 11:00:00,19.41,19.41,19.36,19.4,7800.0,14.3428,14.3428,14.3059,14.3354,7800.0
2004-11-16 11:30:00,19.38,19.38,19.3,19.32,10400.0,14.3207,14.3207,14.2615,14.2763,10400.0
2004-11-16 12:00:00,19.31,19.33,19.26,19.29,13400.0,14.2689,14.2837,14.232,14.2542,13400.0
2004-11-16 12:30:00,19.3,19.31,19.28,19.28,8800.0,14.2615,14.2689,14.2468,14.2468,8800.0
2004-11-16 13:00:00,19.28,19.34,19.27,19.34,10800.0,14.2468,14.2911,14.2394,14.2911,10800.0
2004-11-16 13:30:00,19.33,19.34,19.29,19.29,3600.0,14.2837,14.2911,14.2542,14.2542,3600.0
2004-11-16 14:00:00,19.28,19.32,19.25,19.32,20400.0,14.2468,14.2763,14.2246,14.2763,20400.0
2004-11-16 14:30:00,19.32,19.32,19.13,19.18,22800.0,14.2763,14.2763,14.1359,14.1729,22800.0
2004-11-16 15:00:00,19.2,19.23,19.11,19.18,36800.0,14.1877,14.2098,14.1211,14.1729,36800.0
2004-11-16 15:30:00,19.16,19.24,19.13,19.14,35800.0,14.1581,14.2172,14.1359,14.1433,35800.0
2004-11-17 09:30:00,19.25,19.61,19.25,19.57,32400.0,14.2246,14.4906,14.2246,14.4611,32400.0
2004-11-17 10:00:00,19.59,19.8,19.5,19.71,27400.0,14.4758,14.631,14.4093,14.5645,27400.0
2004-11-17 10:30:00,19.72,19.72,19.52,19.53,11200.0,14.5719,14.5719,14.4241,14.4315,11200.0
2004-11-17 11:00:00,19.53,19.55,19.48,19.51,11400.0,14.4315,14.4463,14.3946,14.4167,11400.0
2004-11-17 11:30:00,19.53,19.53,19.43,19.5,16400.0,14.4315,14.4315,14.3576,14.4093,16400.0
2004-11-17 12:00:00,19.5,19.54,19.49,19.5,6400.0,14.4093,14.4389,14.4019,14.4093,6400.0
2004-11-17 12:30:00,19.5,19.5,19.49,19.49,1600.0,14.4093,14.4093,14.4019,14.4019,1600.0
2004-11-17 13:00:00,19.49,19.51,19.47,19.48,8200.0,14.4019,14.4167,14.3872,14.3946,8200.0
2004-11-17 13:30:00,19.47,19.49,19.43,19.49,6600.0,14.3872,14.4019,14.3576,14.4019,6600.0
2004-11-17 14:00:00,19.5,19.5,19.32,19.38,23200.0,14.4093,14.4093,14.2763,14.3207,23200.0
2004-11-17 14:30:00,19.37,19.37,19.27,19.34,12200.0,14.3133,14.3133,14.2394,14.2911,12200.0
2004-11-17 15:00:00,19.33,19.39,19.26,19.26,32400.0,14.2837,14.3281,14.232,14.232,32400.0
2004-11-17 15:30:00,19.25,19.43,19.24,19.41,64800.0,14.2246,14.3576,14.2172,14.3428,64800.0
2004-11-18 09:30:00,19.38,19.45,19.38,19.39,15000.0,14.3207,14.3724,14.3207,14.3281,15000.0
2004-11-18 10:00:00,19.37,19.43,19.25,19.27,18800.0,14.3133,14.3576,14.2246,14.2394,18800.0
2004-11-18 10:30:00,19.28,19.42,19.28,19.42,11200.0,14.2468,14.3502,14.2468,14.3502,11200.0
2004-11-18 11:00:00,19.42,19.42,19.29,19.31,9000.0,14.3502,14.3502,14.2542,14.2689,9000.0
2004-11-18 11:30:00,19.31,19.34,19.31,19.33,6200.0,14.2689,14.2911,14.2689,14.2837,6200.0
2004-11-18 12:00:00,19.35,19.35,19.13,19.17,33800.0,14.2985,14.2985,14.1359,14.1655,33800.0
2004-11-18 12:30:00,19.18,19.18,18.96,18.96,19800.0,14.1729,14.1729,14.0103,14.0103,19800.0
2004-11-18 13:00:00,18.99,19.15,18.98,19.15,12200.0,14.0325,14.1507,14.0251,14.1507,12200.0
2004-11-18 13:30:00,19.15,19.21,19.11,19.15,17400.0,14.1507,14.195,14.1211,14.1507,17400.0
2004-11-18 14:00:00,19.15,19.19,19.13,19.13,16400.0,14.1507,14.1803,14.1359,14.1359,16400.0
2004-11-18 14:30:00,19.13,19.29,19.1,19.29,18800.0,14.1359,14.2542,14.1138,14.2542,18800.0
2004-11-18 15:00:00,19.24,19.27,19.17,19.24,29600.0,14.2172,14.2394,14.1655,14.2172,29600.0
2004-11-18 15:30:00,19.24,19.26,19.22,19.25,24400.0,14.2172,14.232,14.2024,14.2246,24400.0
2004-11-19 09:30:00,19.18,19.18,19.05,19.06,28400.0,14.1729,14.1729,14.0768,14.0842,28400.0
2004-11-19 10:00:00,19.0,19.0,18.73,18.88,25200.0,14.0399,14.0399,13.8404,13.9512,25200.0
2004-11-19 10:30:00,18.89,18.89,18.78,18.79,19000.0,13.9586,13.9586,13.8773,13.8847,19000.0
2004-11-19 11:00:00,18.78,18.86,18.71,18.86,14400.0,13.8773,13.9364,13.8256,13.9364,14400.0
2004-11-19 11:30:00,18.89,18.98,18.89,18.97,8200.0,13.9586,14.0251,13.9586,14.0177,8200.0
2004-11-19 12:00:00,18.98,18.98,18.85,18.91,19800.0,14.0251,14.0251,13.929,13.9734,19800.0
2004-11-19 12:30:00,18.93,18.98,18.93,18.95,15400.0,13.9881,14.0251,13.9881,14.0029,15400.0
2004-11-19 13:00:00,18.95,18.97,18.91,18.92,9200.0,14.0029,14.0177,13.9734,13.9808,9200.0
2004-11-19 13:30:00,18.92,18.95,18.92,18.92,10000.0,13.9808,14.0029,13.9808,13.9808,10000.0
2004-11-19 14:00:00,18.91,18.95,18.89,18.95,9800.0,13.9734,14.0029,13.9586,14.0029,9800.0
2004-11-19 14:30:00,18.96,19.08,18.96,19.07,19800.0,14.0103,14.099,14.0103,14.0916,19800.0
2004-11-19 15:00:00,19.09,19.13,19.05,19.06,26800.0,14.1064,14.1359,14.0768,14.0842,26800.0
2004-11-19 15:30:00,19.06,19.11,19.05,19.08,25400.0,14.0842,14.1211,14.0768,14.099,25400.0
2004-11-22 09:30:00,19.16,19.23,19.11,19.22,9000.0,14.1581,14.2098,14.1211,14.2024,9000.0
2004-11-22 10:00:00,19.19,19.28,19.19,19.21,10200.0,14.1803,14.2468,14.1803,14.195,10200.0
2004-11-22 10:30:00,19.22,19.25,19.13,19.15,20800.0,14.2024,14.2246,14.1359,14.1507,20800.0
2004-11-22 11:00:00,19.15,19.17,19.11,19.15,8800.0,14.1507,14.1655,14.1211,14.1507,8800.0
2004-11-22 11:30:00,19.17,19.18,19.12,19.14,5000.0,14.1655,14.1729,14.1285,14.1433,5000.0
2004-11-22 12:00:00,19.13,19.13,19.06,19.08,7000.0,14.1359,14.1359,14.0842,14.099,7000.0
2004-11-22 12:30:00,19.08,19.18,19.08,19.17,16800.0,14.099,14.1729,14.099,14.1655,16800.0
2004-11-22 13:00:00,19.15,19.26,19.15,19.26,27800.0,14.1507,14.232,14.1507,14.232,27800.0
2004-11-22 13:30:00,19.26,19.35,19.25,19.31,20200.0,14.232,14.2985,14.2246,14.2689,20200.0
2004-11-22 14:00:00,19.3,19.41,19.3,19.4,17800.0,14.2615,14.3428,14.2615,14.3354,17800.0
2004-11-22 14:30:00,19.38,19.38,19.32,19.33,7800.0,14.3207,14.3207,14.2763,14.2837,7800.0
2004-11-22 15:00:00,19.34,19.41,19.31,19.41,27800.0,14.2911,14.3428,14.2689,14.3428,27800.0
2004-11-22 15:30:00,19.4,19.53,19.35,19.52,23200.0,14.3354,14.4315,14.2985,14.4241,23200.0
2004-11-23 09:30:00,19.54,19.54,19.36,19.4,14800.0,14.4389,14.4389,14.3059,14.3354,14800.0
2004-11-23 10:00:00,19.42,19.49,19.41,19.41,18600.0,14.3502,14.4019,14.3428,14.3428,18600.0
2004-11-23 10:30:00,19.41,19.41,19.18,19.18,15400.0,14.3428,14.3428,14.1729,14.1729,15400.0
2004-11-23 11:00:00,19.17,19.22,19.0,19.06,23800.0,14.1655,14.2024,14.0399,14.0842,23800.0
2004-11-23 11:30:00,19.05,19.09,19.02,19.09,14800.0,14.0768,14.1064,14.0546,14.1064,14800.0
2004-11-23 12:00:00,19.09,19.14,19.06,19.12,10600.0,14.1064,14.1433,14.0842,14.1285,10600.0
2004-11-23 12:30:00,19.15,19.2,19.14,19.14,4200.0,14.1507,14.1877,14.1433,14.1433,4200.0
2004-11-23 13:00:00,19.13,19.23,19.09,19.23,14600.0,14.1359,14.2098,14.1064,14.2098,14600.0
2004-11-23 13:30:00,19.2,19.29,19.2,19.24,14400.0,14.1877,14.2542,14.1877,14.2172,14400.0
2004-11-23 14:00:00,19.24,19.43,19.24,19.43,14000.0,14.2172,14.3576,14.2172,14.3576,14000.0
2004-11-23 14:30:00,19.44,19.45,19.24,19.25,19000.0,14.365,14.3724,14.2172,14.2246,19000.0
2004-11-23 15:00:00,19.25,19.3,19.16,19.22,27200.0,14.2246,14.2615,14.1581,14.2024,27200.0
2004-11-23 15:30:00,19.23,19.34,19.17,19.34,28200.0,14.2098,14.2911,14.1655,14.2911,28200.0
2004-11-24 09:30:00,19.33,19.33,19.2,19.23,35600.0,14.2837,14.2837,14.1877,14.2098,35600.0
2004-11-24 10:00:00,19.22,19.37,19.22,19.29,27400.0,14.2024,14.3133,14.2024,14.2542,27400.0
2004-11-24 10:30:00,19.32,19.33,19.25,19.29,35200.0,14.2763,14.2837,14.2246,14.2542,35200.0
2004-11-24 11:00:00,19.29,19.39,19.29,19.39,21200.0,14.2542,14.3281,14.2542,14.3281,21200.0
2004-11-24 11:30:00,19.42,19.5,19.42,19.47,10600.0,14.3502,14.4093,14.3502,14.3872,10600.0
2004-11-24 12:00:00,19.48,19.55,19.47,19.49,15200.0,14.3946,14.4463,14.3872,14.4019,15200.0
2004-11-24 12:30:00,19.49,19.49,19.43,19.47,5800.0,14.4019,14.4019,14.3576,14.3872,5800.0
2004-11-24 13:00:00,19.47,19.49,19.43,19.44,13200.0,14.3872,14.4019,14.3576,14.365,13200.0
2004-11-24 13:30:00,19.44,19.51,19.44,19.45,17800.0,14.365,14.4167,14.365,14.3724,17800.0
2004-11-24 14:00:00,19.43,19.6,19.42,19.58,16200.0,14.3576,14.4832,14.3502,14.4685,16200.0
2004-11-24 14:30:00,19.59,19.61,19.53,19.61,14800.0,14.4758,14.4906,14.4315,14.4906,14800.0
2004-11-24 15:00:00,19.61,19.7,19.55,19.68,21800.0,14.4906,14.5571,14.4463,14.5423,21800.0
2004-11-24 15:30:00,19.68,19.72,19.62,19.72,23800.0,14.5423,14.5719,14.498,14.5719,23800.0
2004-11-26 09:30:00,19.75,19.78,19.72,19.74,9800.0,14.5941,14.6162,14.5719,14.5867,9800.0
2004-11-26 10:00:00,19.74,19.74,19.55,19.62,12000.0,14.5867,14.5867,14.4463,14.498,12000.0
2004-11-26 10:30:00,19.61,19.63,19.58,19.63,5000.0,14.4906,14.5054,14.4685,14.5054,5000.0
2004-11-26 11:00:00,19.66,19.73,19.63,19.73,8000.0,14.5276,14.5793,14.5054,14.5793,8000.0
2004-11-26 11:30:00,19.73,19.75,19.7,19.74,9600.0,14.5793,14.5941,14.5571,14.5867,9600.0
2004-11-26 12:00:00,19.74,19.74,19.72,19.73,2000.0,14.5867,14.5867,14.5719,14.5793,2000.0
2004-11-26 12:30:00,19.73,19.78,19.61,19.61,15800.0,14.5793,14.6162,14.4906,14.4906,15800.0
2004-11-26 13:00:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-26 13:30:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-26 14:00:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-26 14:30:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-26 15:00:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-26 15:30:00,19.61,19.61,19.61,19.61,0.0,14.4906,14.4906,14.4906,14.4906,0.0
2004-11-29 09:30:00,19.65,19.72,19.65,19.67,45400.0,14.5202,14.5719,14.5202,14.535,45400.0
2004-11-29 10:00:00,19.66,19.68,19.56,19.6,22800.0,14.5276,14.5423,14.4537,14.4832,22800.0
2004-11-29 10:30:00,19.63,19.63,19.55,19.55,15400.0,14.5054,14.5054,14.4463,14.4463,15400.0
2004-11-29 11:00:00,19.54,19.57,19.18,19.36,29200.0,14.4389,14.4611,14.1729,14.3059,29200.0
2004-11-29 11:30:00,19.36,19.43,19.31,19.43,14000.0,14.3059,14.3576,14.2689,14.3576,14000.0
2004-11-29 12:00:00,19.41,19.47,19.41,19.46,11200.0,14.3428,14.3872,14.3428,14.3798,11200.0
2004-11-29 12:30:00,19.45,19.54,19.45,19.49,8800.0,14.3724,14.4389,14.3724,14.4019,8800.0
2004-11-29 13:00:00,19.47,19.5,19.46,19.46,23000.0,14.3872,14.4093,14.3798,14.3798,23000.0
2004-11-29 13:30:00,19.48,19.5,19.46,19.47,37600.0,14.3946,14.4093,14.3798,14.3872,37600.0
2004-11-29 14:00:00,19.47,19.48,19.34,19.42,28600.0,14.3872,14.3946,14.2911,14.3502,28600.0
2004-11-29 14:30:00,19.41,19.6,19.4,19.52,46200.0,14.3428,14.4832,14.3354,14.4241,46200.0
2004-11-29 15:00:00,19.54,19.65,19.53,19.61,25000.0,14.4389,14.5202,14.4315,14.4906,25000.0
2004-11-29 15:30:00,19.61,19.71,19.61,19.64,35800.0,14.4906,14.5645,14.4906,14.5128,35800.0
2004-11-30 09:30:00,19.6,19.72,19.45,19.56,67800.0,14.4832,14.5719,14.3724,14.4537,67800.0
2004-11-30 10:00:00,19.64,19.64,19.53,19.59,24400.0,14.5128,14.5128,14.4315,14.4758,24400.0
2004-11-30 10:30:00,19.59,19.6,19.5,19.5,20400.0,14.4758,14.4832,14.4093,14.4093,20400.0
2004-11-30 11:00:00,19.5,19.54,19.45,19.52,7400.0,14.4093,14.4389,14.3724,14.4241,7400.0
2004-11-30 11:30:00,19.52,19.59,19.5,19.56,11800.0,14.4241,14.4758,14.4093,14.4537,11800.0
2004-11-30 12:00:00,19.56,19.58,19.5,19.5,9200.0,14.4537,14.4685,14.4093,14.4093,9200.0
2004-11-30 12:30:00,19.5,19.6,19.49,19.6,13600.0,14.4093,14.4832,14.4019,14.4832,13600.0
2004-11-30 13:00:00,19.61,19.68,19.61,19.66,12600.0,14.4906,14.5423,14.4906,14.5276,12600.0
2004-11-30 13:30:00,19.66,19.68,19.55,19.65,18600.0,14.5276,14.5423,14.4463,14.5202,18600.0
2004-11-30 14:00:00,19.65,19.77,19.62,19.75,34800.0,14.5202,14.6089,14.498,14.5941,34800.0
2004-11-30 14:30:00,19.75,19.84,19.75,19.83,43600.0,14.5941,14.6606,14.5941,14.6532,43600.0
2004-11-30 15:00:00,19.83,19.92,19.82,19.84,73000.0,14.6532,14.7197,14.6458,14.6606,73000.0
2004-11-30 15:30:00,19.84,19.91,19.84,19.9,116200.0,14.6606,14.7123,14.6606,14.7049,116200.0
2004-12-01 09:30:00,20.0,20.28,20.0,20.28,27600.0,14.7788,14.9857,14.7788,14.9857,27600.0
2004-12-01 10:00:00,20.26,20.28,20.16,20.17,56000.0,14.9709,14.9857,14.897,14.9044,56000.0
2004-12-01 10:30:00,20.18,20.3,20.18,20.24,45600.0,14.9118,15.0005,14.9118,14.9562,45600.0
2004-12-01 11:00:00,20.23,20.26,20.18,20.24,19800.0,14.9488,14.9709,14.9118,14.9562,19800.0
2004-12-01 11:30:00,20.23,20.25,20.19,20.2,34800.0,14.9488,14.9635,14.9192,14.9266,34800.0
2004-12-01 12:00:00,20.2,20.33,20.2,20.24,24400.0,14.9266,15.0227,14.9266,14.9562,24400.0
2004-12-01 12:30:00,20.24,20.25,20.21,20.21,13000.0,14.9562,14.9635,14.934,14.934,13000.0
2004-12-01 13:00:00,20.22,20.22,20.14,20.15,25800.0,14.9414,14.9414,14.8823,14.8896,25800.0
2004-12-01 13:30:00,20.14,20.17,20.11,20.16,15400.0,14.8823,14.9044,14.8601,14.897,15400.0
2004-12-01 14:00:00,20.16,20.16,20.06,20.11,21400.0,14.897,14.897,14.8231,14.8601,21400.0
2004-12-01 14:30:00,20.11,20.17,20.11,20.14,26600.0,14.8601,14.9044,14.8601,14.8823,26600.0
2004-12-01 15:00:00,20.17,20.17,20.1,20.11,18800.0,14.9044,14.9044,14.8527,14.8601,18800.0
2004-12-01 15:30:00,20.1,20.11,20.02,20.11,30600.0,14.8527,14.8601,14.7936,14.8601,30600.0
2004-12-02 09:30:00,20.1,20.3,20.1,20.25,14800.0,14.8527,15.0005,14.8527,14.9635,14800.0
2004-12-02 10:00:00,20.22,20.28,20.13,20.14,25800.0,14.9414,14.9857,14.8749,14.8823,25800.0
2004-12-02 10:30:00,20.15,20.21,20.11,20.11,20200.0,14.8896,14.934,14.8601,14.8601,20200.0
2004-12-02 11:00:00,20.11,20.16,19.97,19.97,25000.0,14.8601,14.897,14.7566,14.7566,25000.0
2004-12-02 11:30:00,19.97,20.03,19.89,19.9,24600.0,14.7566,14.801,14.6975,14.7049,24600.0
2004-12-02 12:00:00,19.88,19.9,19.82,19.9,15400.0,14.6901,14.7049,14.6458,14.7049,15400.0
2004-12-02 12:30:00,19.9,19.91,19.84,19.86,5400.0,14.7049,14.7123,14.6606,14.6754,5400.0
2004-12-02 13:00:00,19.86,19.92,19.75,19.75,18200.0,14.6754,14.7197,14.5941,14.5941,18200.0
2004-12-02 13:30:00,19.74,19.86,19.74,19.82,18600.0,14.5867,14.6754,14.5867,14.6458,18600.0
2004-12-02 14:00:00,19.82,19.9,19.77,19.9,27200.0,14.6458,14.7049,14.6089,14.7049,27200.0
2004-12-02 14:30:00,19.91,19.99,19.91,19.97,12800.0,14.7123,14.7714,14.7123,14.7566,12800.0
2004-12-02 15:00:00,19.98,20.0,19.88,19.93,29800.0,14.764,14.7788,14.6901,14.7271,29800.0
2004-12-02 15:30:00,19.93,19.94,19.88,19.88,14600.0,14.7271,14.7345,14.6901,14.6901,14600.0
2004-12-03 09:30:00,19.86,19.91,19.78,19.88,10000.0,14.6754,14.7123,14.6162,14.6901,10000.0
2004-12-03 10:00:00,19.92,20.09,19.85,19.86,25800.0,14.7197,14.8453,14.668,14.6754,25800.0
2004-12-03 10:30:00,19.86,19.89,19.75,19.75,20600.0,14.6754,14.6975,14.5941,14.5941,20600.0
2004-12-03 11:00:00,19.75,19.9,19.73,19.82,17000.0,14.5941,14.7049,14.5793,14.6458,17000.0
2004-12-03 11:30:00,19.83,19.86,19.76,19.76,9000.0,14.6532,14.6754,14.6015,14.6015,9000.0
2004-12-03 12:00:00,19.77,19.83,19.77,19.83,11000.0,14.6089,14.6532,14.6089,14.6532,11000.0
2004-12-03 12:30:00,19.82,19.83,19.78,19.79,14600.0,14.6458,14.6532,14.6162,14.6236,14600.0
2004-12-03 13:00:00,19.78,19.78,19.74,19.75,20200.0,14.6162,14.6162,14.5867,14.5941,20200.0
2004-12-03 13:30:00,19.75,19.78,19.74,19.75,15000.0,14.5941,14.6162,14.5867,14.5941,15000.0
2004-12-03 14:00:00,19.75,19.78,19.75,19.76,9400.0,14.5941,14.6162,14.5941,14.6015,9400.0
2004-12-03 14:30:00,19.81,19.82,19.75,19.77,17400.0,14.6384,14.6458,14.5941,14.6089,17400.0
2004-12-03 15:00:00,19.78,19.79,19.72,19.76,19600.0,14.6162,14.6236,14.5719,14.6015,19600.0
2004-12-03 15:30:00,19.75,19.84,19.75,19.81,22000.0,14.5941,14.6606,14.5941,14.6384,22000.0
2004-12-06 09:30:00,19.73,19.73,19.63,19.64,23200.0,14.5793,14.5793,14.5054,14.5128,23200.0
2004-12-06 10:00:00,19.66,19.82,19.65,19.82,12600.0,14.5276,14.6458,14.5202,14.6458,12600.0
2004-12-06 10:30:00,19.82,19.84,19.69,19.69,20800.0,14.6458,14.6606,14.5497,14.5497,20800.0
2004-12-06 11:00:00,19.68,19.68,19.53,19.65,20200.0,14.5423,14.5423,14.4315,14.5202,20200.0
2004-12-06 11:30:00,19.64,19.72,19.64,19.68,20000.0,14.5128,14.5719,14.5128,14.5423,20000.0
2004-12-06 12:00:00,19.67,19.73,19.67,19.7,17000.0,14.535,14.5793,14.535,14.5571,17000.0
2004-12-06 12:30:00,19.69,19.69,19.65,19.68,17600.0,14.5497,14.5497,14.5202,14.5423,17600.0
2004-12-06 13:00:00,19.69,19.71,19.68,19.71,33600.0,14.5497,14.5645,14.5423,14.5645,33600.0
2004-12-06 13:30:00,19.7,19.75,19.7,19.75,14800.0,14.5571,14.5941,14.5571,14.5941,14800.0
2004-12-06 14:00:00,19.75,19.77,19.74,19.77,16800.0,14.5941,14.6089,14.5867,14.6089,16800.0
2004-12-06 14:30:00,19.78,19.86,19.78,19.84,14400.0,14.6162,14.6754,14.6162,14.6606,14400.0
2004-12-06 15:00:00,19.84,19.85,19.78,19.79,7800.0,14.6606,14.668,14.6162,14.6236,7800.0
2004-12-06 15:30:00,19.79,19.85,19.75,19.75,22600.0,14.6236,14.668,14.5941,14.5941,22600.0
2004-12-07 09:30:00,19.8,19.8,19.64,19.64,41600.0,14.631,14.631,14.5128,14.5128,41600.0
2004-12-07 10:00:00,19.63,19.63,19.52,19.62,23600.0,14.5054,14.5054,14.4241,14.498,23600.0
2004-12-07 10:30:00,19.63,19.68,19.58,19.62,28400.0,14.5054,14.5423,14.4685,14.498,28400.0
2004-12-07 11:00:00,19.61,19.63,19.58,19.58,16200.0,14.4906,14.5054,14.4685,14.4685,16200.0
2004-12-07 11:30:00,19.6,19.65,19.6,19.61,12200.0,14.4832,14.5202,14.4832,14.4906,12200.0
2004-12-07 12:00:00,19.61,19.66,19.61,19.63,10000.0,14.4906,14.5276,14.4906,14.5054,10000.0
2004-12-07 12:30:00,19.61,19.61,19.6,19.6,23600.0,14.4906,14.4906,14.4832,14.4832,23600.0
2004-12-07 13:00:00,19.6,19.6,19.49,19.5,35400.0,14.4832,14.4832,14.4019,14.4093,35400.0
2004-12-07 13:30:00,19.5,19.57,19.49,19.57,14800.0,14.4093,14.4611,14.4019,14.4611,14800.0
2004-12-07 14:00:00,19.57,19.57,19.49,19.53,15400.0,14.4611,14.4611,14.4019,14.4315,15400.0
2004-12-07 14:30:00,19.53,19.61,19.53,19.57,18200.0,14.4315,14.4906,14.4315,14.4611,18200.0
2004-12-07 15:00:00,19.56,19.67,19.55,19.58,48000.0,14.4537,14.535,14.4463,14.4685,48000.0
2004-12-07 15:30:00,19.58,19.58,19.48,19.48,62800.0,14.4685,14.4685,14.3946,14.3946,62800.0
2004-12-08 09:30:00,19.48,19.51,19.45,19.51,28000.0,14.3946,14.4167,14.3724,14.4167,28000.0
2004-12-08 10:00:00,19.54,19.61,19.53,19.58,16000.0,14.4389,14.4906,14.4315,14.4685,16000.0
2004-12-08 10:30:00,19.61,19.76,19.58,19.65,23400.0,14.4906,14.6015,14.4685,14.5202,23400.0
2004-12-08 11:00:00,19.65,19.65,19.59,19.61,6400.0,14.5202,14.5202,14.4758,14.4906,6400.0
2004-12-08 11:30:00,19.61,19.66,19.61,19.62,13600.0,14.4906,14.5276,14.4906,14.498,13600.0
2004-12-08 12:00:00,19.62,19.66,19.58,19.65,10800.0,14.498,14.5276,14.4685,14.5202,10800.0
2004-12-08 12:30:00,19.63,19.64,19.6,19.63,10000.0,14.5054,14.5128,14.4832,14.5054,10000.0
2004-12-08 13:00:00,19.61,19.75,19.61,19.72,16000.0,14.4906,14.5941,14.4906,14.5719,16000.0
2004-12-08 13:30:00,19.71,19.71,19.64,19.67,5800.0,14.5645,14.5645,14.5128,14.535,5800.0
2004-12-08 14:00:00,19.67,19.67,19.56,19.56,16800.0,14.535,14.535,14.4537,14.4537,16800.0
2004-12-08 14:30:00,19.54,19.58,19.54,19.57,11200.0,14.4389,14.4685,14.4389,14.4611,11200.0
2004-12-08 15:00:00,19.57,19.58,19.48,19.5,21600.0,14.4611,14.4685,14.3946,14.4093,21600.0
2004-12-08 15:30:00,19.51,19.65,19.51,19.63,36200.0,14.4167,14.5202,14.4167,14.5054,36200.0
2004-12-09 09:30:00,19.53,19.53,19.38,19.48,17000.0,14.4315,14.4315,14.3207,14.3946,17000.0
2004-12-09 10:00:00,19.47,19.47,19.25,19.35,12200.0,14.3872,14.3872,14.2246,14.2985,12200.0
2004-12-09 10:30:00,19.32,19.42,19.31,19.36,17600.0,14.2763,14.3502,14.2689,14.3059,17600.0
2004-12-09 11:00:00,19.34,19.43,19.34,19.43,7600.0,14.2911,14.3576,14.2911,14.3576,7600.0
2004-12-09 11:30:00,19.42,19.51,19.42,19.5,17400.0,14.3502,14.4167,14.3502,14.4093,17400.0
2004-12-09 12:00:00,19.5,19.58,19.45,19.58,21200.0,14.4093,14.4685,14.3724,14.4685,21200.0
2004-12-09 12:30:00,19.58,19.68,19.57,19.58,9800.0,14.4685,14.5423,14.4611,14.4685,9800.0
2004-12-09 13:00:00,19.58,19.75,19.55,19.71,20800.0,14.4685,14.5941,14.4463,14.5645,20800.0
2004-12-09 13:30:00,19.68,19.73,19.68,19.69,6400.0,14.5423,14.5793,14.5423,14.5497,6400.0
2004-12-09 14:00:00,19.68,19.69,19.53,19.56,11200.0,14.5423,14.5497,14.4315,14.4537,11200.0
2004-12-09 14:30:00,19.55,19.57,19.5,19.56,36200.0,14.4463,14.4611,14.4093,14.4537,36200.0
2004-12-09 15:00:00,19.56,19.67,19.56,19.6,26800.0,14.4537,14.535,14.4537,14.4832,26800.0
2004-12-09 15:30:00,19.6,19.65,19.59,19.59,31600.0,14.4832,14.5202,14.4758,14.4758,31600.0
2004-12-10 09:30:00,19.53,19.54,19.38,19.44,16800.0,14.4315,14.4389,14.3207,14.365,16800.0
2004-12-10 10:00:00,19.46,19.47,19.43,19.44,12000.0,14.3798,14.3872,14.3576,14.365,12000.0
2004-12-10 10:30:00,19.46,19.46,19.36,19.46,9400.0,14.3798,14.3798,14.3059,14.3798,9400.0
2004-12-10 11:00:00,19.45,19.54,19.45,19.5,6000.0,14.3724,14.4389,14.3724,14.4093,6000.0
2004-12-10 11:30:00,19.5,19.5,19.43,19.45,8800.0,14.4093,14.4093,14.3576,14.3724,8800.0
2004-12-10 12:00:00,19.47,19.47,19.46,19.47,1600.0,14.3872,14.3872,14.3798,14.3872,1600.0
2004-12-10 12:30:00,19.47,19.48,19.45,19.46,4400.0,14.3872,14.3946,14.3724,14.3798,4400.0
2004-12-10 13:00:00,19.46,19.5,19.45,19.46,10800.0,14.3798,14.4093,14.3724,14.3798,10800.0
2004-12-10 13:30:00,19.48,19.65,19.48,19.63,20600.0,14.3946,14.5202,14.3946,14.5054,20600.0
2004-12-10 14:00:00,19.65,19.66,19.54,19.54,6200.0,14.5202,14.5276,14.4389,14.4389,6200.0
2004-12-10 14:30:00,19.54,19.56,19.47,19.47,15800.0,14.4389,14.4537,14.3872,14.3872,15800.0
2004-12-10 15:00:00,19.47,19.59,19.45,19.58,43000.0,14.3872,14.4758,14.3724,14.4685,43000.0
2004-12-10 15:30:00,19.58,19.65,19.57,19.59,49000.0,14.4685,14.5202,14.4611,14.4758,49000.0
2004-12-13 09:30:00,19.6,19.6,19.46,19.46,6400.0,14.5385,14.5385,14.4347,14.4347,6400.0
2004-12-13 10:00:00,19.44,19.5,19.42,19.5,10600.0,14.4198,14.4643,14.405,14.4643,10600.0
2004-12-13 10:30:00,19.5,19.51,19.45,19.51,10000.0,14.4643,14.4718,14.4272,14.4718,10000.0
2004-12-13 11:00:00,19.5,19.53,19.48,19.49,2800.0,14.4643,14.4866,14.4495,14.4569,2800.0
2004-12-13 11:30:00,19.5,19.55,19.44,19.45,13800.0,14.4643,14.5014,14.4198,14.4272,13800.0
2004-12-13 12:00:00,19.46,19.54,19.43,19.5,10200.0,14.4347,14.494,14.4124,14.4643,10200.0
2004-12-13 12:30:00,19.5,19.52,19.5,19.52,1200.0,14.4643,14.4792,14.4643,14.4792,1200.0
2004-12-13 13:00:00,19.52,19.56,19.52,19.55,6000.0,14.4792,14.5088,14.4792,14.5014,6000.0
2004-12-13 13:30:00,19.53,19.57,19.49,19.49,30600.0,14.4866,14.5163,14.4569,14.4569,30600.0
2004-12-13 14:00:00,19.49,19.55,19.46,19.49,10800.0,14.4569,14.5014,14.4347,14.4569,10800.0
2004-12-13 14:30:00,19.5,19.53,19.43,19.53,14400.0,14.4643,14.4866,14.4124,14.4866,14400.0
2004-12-13 15:00:00,19.52,19.53,19.47,19.5,17800.0,14.4792,14.4866,14.4421,14.4643,17800.0
2004-12-13 15:30:00,19.5,19.65,19.5,19.65,24400.0,14.4643,14.5756,14.4643,14.5756,24400.0
2004-12-14 09:30:00,19.68,19.77,19.68,19.74,18800.0,14.5979,14.6646,14.5979,14.6424,18800.0
2004-12-14 10:00:00,19.73,19.8,19.73,19.77,19000.0,14.6349,14.6869,14.6349,14.6646,19000.0
2004-12-14 10:30:00,19.77,19.85,19.77,19.8,13200.0,14.6646,14.724,14.6646,14.6869,13200.0
2004-12-14 11:00:00,19.8,19.81,19.8,19.81,8000.0,14.6869,14.6943,14.6869,14.6943,8000.0
2004-12-14 11:30:00,19.81,19.89,19.8,19.85,12600.0,14.6943,14.7536,14.6869,14.724,12600.0
2004-12-14 12:00:00,19.85,19.89,19.83,19.85,23000.0,14.724,14.7536,14.7091,14.724,23000.0
2004-12-14 12:30:00,19.85,19.89,19.85,19.86,36600.0,14.724,14.7536,14.724,14.7314,36600.0
2004-12-14 13:00:00,19.86,19.93,19.86,19.93,6800.0,14.7314,14.7833,14.7314,14.7833,6800.0
2004-12-14 13:30:00,19.93,19.93,19.9,19.91,6200.0,14.7833,14.7833,14.761,14.7685,6200.0
2004-12-14 14:00:00,19.9,19.92,19.83,19.86,36200.0,14.761,14.7759,14.7091,14.7314,36200.0
2004-12-14 14:30:00,19.86,19.9,19.83,19.87,21800.0,14.7314,14.761,14.7091,14.7388,21800.0
2004-12-14 15:00:00,19.88,19.93,19.85,19.85,25000.0,14.7462,14.7833,14.724,14.724,25000.0
2004-12-14 15:30:00,19.85,19.91,19.81,19.91,23200.0,14.724,14.7685,14.6943,14.7685,23200.0
2004-12-15 09:30:00,19.9,19.97,19.85,19.97,14600.0,14.761,14.813,14.724,14.813,14600.0
2004-12-15 10:00:00,19.96,20.0,19.94,19.99,10800.0,14.8055,14.8352,14.7907,14.8278,10800.0
2004-12-15 10:30:00,19.98,19.98,19.89,19.91,6800.0,14.8204,14.8204,14.7536,14.7685,6800.0
2004-12-15 11:00:00,19.91,19.91,19.8,19.81,9600.0,14.7685,14.7685,14.6869,14.6943,9600.0
2004-12-15 11:30:00,19.81,19.9,19.81,19.9,3000.0,14.6943,14.761,14.6943,14.761,3000.0
2004-12-15 12:00:00,19.89,19.93,19.89,19.92,4400.0,14.7536,14.7833,14.7536,14.7759,4400.0
2004-12-15 12:30:00,19.92,19.99,19.92,19.99,4800.0,14.7759,14.8278,14.7759,14.8278,4800.0
2004-12-15 13:00:00,19.97,20.0,19.93,19.93,30600.0,14.813,14.8352,14.7833,14.7833,30600.0
2004-12-15 13:30:00,19.95,19.96,19.91,19.93,16400.0,14.7981,14.8055,14.7685,14.7833,16400.0
2004-12-15 14:00:00,19.92,19.93,19.9,19.9,15600.0,14.7759,14.7833,14.761,14.761,15600.0
2004-12-15 14:30:00,19.89,19.94,19.86,19.93,10600.0,14.7536,14.7907,14.7314,14.7833,10600.0
2004-12-15 15:00:00,19.93,19.98,19.82,19.92,32600.0,14.7833,14.8204,14.7017,14.7759,32600.0
2004-12-15 15:30:00,19.92,20.02,19.91,20.02,33000.0,14.7759,14.85,14.7685,14.85,33000.0
2004-12-16 09:30:00,19.95,19.95,19.86,19.89,8800.0,14.7981,14.7981,14.7314,14.7536,8800.0
2004-12-16 10:00:00,19.89,19.9,19.82,19.82,6400.0,14.7536,14.761,14.7017,14.7017,6400.0
2004-12-16 10:30:00,19.81,19.84,19.79,19.84,8400.0,14.6943,14.7165,14.6794,14.7165,8400.0
2004-12-16 11:00:00,19.84,19.86,19.81,19.85,12000.0,14.7165,14.7314,14.6943,14.724,12000.0
2004-12-16 11:30:00,19.86,19.86,19.82,19.83,21200.0,14.7314,14.7314,14.7017,14.7091,21200.0
2004-12-16 12:00:00,19.83,19.95,19.83,19.9,35600.0,14.7091,14.7981,14.7091,14.761,35600.0
2004-12-16 12:30:00,19.88,19.95,19.88,19.92,11600.0,14.7462,14.7981,14.7462,14.7759,11600.0
2004-12-16 13:00:00,19.92,19.93,19.84,19.9,12600.0,14.7759,14.7833,14.7165,14.761,12600.0
2004-12-16 13:30:00,19.89,20.06,19.88,19.95,53200.0,14.7536,14.8797,14.7462,14.7981,53200.0
2004-12-16 14:00:00,19.95,19.95,19.75,19.76,24600.0,14.7981,14.7981,14.6498,14.6572,24600.0
2004-12-16 14:30:00,19.76,19.91,19.76,19.9,31600.0,14.6572,14.7685,14.6572,14.761,31600.0
2004-12-16 15:00:00,19.86,20.04,19.83,20.04,51200.0,14.7314,14.8649,14.7091,14.8649,51200.0
2004-12-16 15:30:00,20.04,20.05,19.99,20.02,34600.0,14.8649,14.8723,14.8278,14.85,34600.0
2004-12-17 09:30:00,20.07,20.1,20.01,20.05,123000.0,14.8871,14.9094,14.8426,14.8723,123000.0
2004-12-17 10:00:00,20.07,20.09,19.99,20.09,20800.0,14.8871,14.902,14.8278,14.902,20800.0
2004-12-17 10:30:00,20.09,20.13,20.02,20.02,17000.0,14.902,14.9316,14.85,14.85,17000.0
2004-12-17 11:00:00,20.0,20.06,19.88,19.95,16800.0,14.8352,14.8797,14.7462,14.7981,16800.0
2004-12-17 11:30:00,19.93,19.95,19.86,19.86,5600.0,14.7833,14.7981,14.7314,14.7314,5600.0
2004-12-17 12:00:00,19.86,19.93,19.86,19.93,9400.0,14.7314,14.7833,14.7314,14.7833,9400.0
2004-12-17 12:30:00,19.9,19.91,19.87,19.87,4200.0,14.761,14.7685,14.7388,14.7388,4200.0
2004-12-17 13:00:00,19.85,19.9,19.82,19.9,19200.0,14.724,14.761,14.7017,14.761,19200.0
2004-12-17 13:30:00,19.89,19.91,19.77,19.78,10000.0,14.7536,14.7685,14.6646,14.672,10000.0
2004-12-17 14:00:00,19.81,19.87,19.81,19.87,17800.0,14.6943,14.7388,14.6943,14.7388,17800.0
2004-12-17 14:30:00,19.86,19.97,19.83,19.97,15000.0,14.7314,14.813,14.7091,14.813,15000.0
2004-12-17 15:00:00,19.97,19.97,19.52,19.93,56000.0,14.813,14.813,14.4792,14.7833,56000.0
2004-12-17 15:30:00,19.93,19.95,19.86,19.9,19600.0,14.7833,14.7981,14.7314,14.761,19600.0
2004-12-20 09:30:00,19.91,20.03,19.89,19.92,19600.0,14.7685,14.8575,14.7536,14.7759,19600.0
2004-12-20 10:00:00,19.93,20.03,19.93,20.03,6200.0,14.7833,14.8575,14.7833,14.8575,6200.0
2004-12-20 10:30:00,20.05,20.07,20.03,20.07,11000.0,14.8723,14.8871,14.8575,14.8871,11000.0
2004-12-20 11:00:00,20.09,20.09,19.98,20.0,12800.0,14.902,14.902,14.8204,14.8352,12800.0
2004-12-20 11:30:00,20.0,20.0,19.9,19.94,13600.0,14.8352,14.8352,14.761,14.7907,13600.0
2004-12-20 12:00:00,19.94,19.94,19.83,19.91,23800.0,14.7907,14.7907,14.7091,14.7685,23800.0
2004-12-20 12:30:00,19.92,19.94,19.91,19.92,11400.0,14.7759,14.7907,14.7685,14.7759,11400.0
2004-12-20 13:00:00,19.95,19.96,19.89,19.89,7000.0,14.7981,14.8055,14.7536,14.7536,7000.0
2004-12-20 13:30:00,19.89,19.89,19.82,19.82,8800.0,14.7536,14.7536,14.7017,14.7017,8800.0
2004-12-20 14:00:00,19.8,19.84,19.79,19.8,10400.0,14.6869,14.7165,14.6794,14.6869,10400.0
2004-12-20 14:30:00,19.79,19.85,19.76,19.81,22200.0,14.6794,14.724,14.6572,14.6943,22200.0
2004-12-20 15:00:00,19.82,19.82,19.78,19.78,11400.0,14.7017,14.7017,14.672,14.672,11400.0
2004-12-20 15:30:00,19.78,19.8,19.75,19.79,12800.0,14.672,14.6869,14.6498,14.6794,12800.0
2004-12-21 09:30:00,19.9,19.91,19.76,19.81,23000.0,14.761,14.7685,14.6572,14.6943,23000.0
2004-12-21 10:00:00,19.79,19.79,19.6,19.6,42600.0,14.6794,14.6794,14.5385,14.5385,42600.0
2004-12-21 10:30:00,19.6,19.66,19.58,19.62,19000.0,14.5385,14.583,14.5237,14.5533,19000.0
2004-12-21 11:00:00,19.61,19.66,19.61,19.64,8600.0,14.5459,14.583,14.5459,14.5682,8600.0
2004-12-21 11:30:00,19.64,19.68,19.64,19.67,19000.0,14.5682,14.5979,14.5682,14.5904,19000.0
2004-12-21 12:00:00,19.68,19.68,19.66,19.67,11400.0,14.5979,14.5979,14.583,14.5904,11400.0
2004-12-21 12:30:00,19.67,19.72,19.66,19.67,33600.0,14.5904,14.6275,14.583,14.5904,33600.0
2004-12-21 13:00:00,19.67,19.68,19.61,19.61,30800.0,14.5904,14.5979,14.5459,14.5459,30800.0
2004-12-21 13:30:00,19.61,19.61,19.56,19.58,25800.0,14.5459,14.5459,14.5088,14.5237,25800.0
2004-12-21 14:00:00,19.57,19.63,19.57,19.61,23600.0,14.5163,14.5608,14.5163,14.5459,23600.0
2004-12-21 14:30:00,19.61,19.65,19.6,19.63,18200.0,14.5459,14.5756,14.5385,14.5608,18200.0
2004-12-21 15:00:00,19.63,19.65,19.55,19.6,34800.0,14.5608,14.5756,14.5014,14.5385,34800.0
2004-12-21 15:30:00,19.6,19.65,19.56,19.63,58800.0,14.5385,14.5756,14.5088,14.5608,58800.0
2004-12-22 09:30:00,19.69,19.84,19.68,19.83,20200.0,14.6053,14.7165,14.5979,14.7091,20200.0
2004-12-22 10:00:00,19.84,19.94,19.84,19.88,23000.0,14.7165,14.7907,14.7165,14.7462,23000.0
2004-12-22 10:30:00,19.86,20.0,19.86,19.98,32200.0,14.7314,14.8352,14.7314,14.8204,32200.0
2004-12-22 11:00:00,19.98,19.99,19.94,19.97,10200.0,14.8204,14.8278,14.7907,14.813,10200.0
2004-12-22 11:30:00,19.97,20.0,19.93,20.0,10200.0,14.813,14.8352,14.7833,14.8352,10200.0
2004-12-22 12:00:00,20.0,20.0,19.94,19.97,15000.0,14.8352,14.8352,14.7907,14.813,15000.0
2004-12-22 12:30:00,19.98,20.0,19.97,20.0,17200.0,14.8204,14.8352,14.813,14.8352,17200.0
2004-12-22 13:00:00,20.0,20.06,20.0,20.03,11400.0,14.8352,14.8797,14.8352,14.8575,11400.0
2004-12-22 13:30:00,20.04,20.05,19.98,20.0,13200.0,14.8649,14.8723,14.8204,14.8352,13200.0
2004-12-22 14:00:00,20.01,20.04,20.01,20.03,7200.0,14.8426,14.8649,14.8426,14.8575,7200.0
2004-12-22 14:30:00,20.01,20.03,19.99,20.03,6400.0,14.8426,14.8575,14.8278,14.8575,6400.0
2004-12-22 15:00:00,20.03,20.05,19.91,20.02,20000.0,14.8575,14.8723,14.7685,14.85,20000.0
2004-12-22 15:30:00,20.01,20.04,20.0,20.01,13800.0,14.8426,14.8649,14.8352,14.8426,13800.0
2004-12-23 09:30:00,19.9,19.9,19.79,19.8,36600.0,14.761,14.761,14.6794,14.6869,36600.0
2004-12-23 10:00:00,19.8,19.83,19.75,19.81,16200.0,14.6869,14.7091,14.6498,14.6943,16200.0
2004-12-23 10:30:00,19.82,19.84,19.81,19.82,22000.0,14.7017,14.7165,14.6943,14.7017,22000.0
2004-12-23 11:00:00,19.83,19.86,19.82,19.83,13600.0,14.7091,14.7314,14.7017,14.7091,13600.0
2004-12-23 11:30:00,19.83,19.85,19.83,19.84,20400.0,14.7091,14.724,14.7091,14.7165,20400.0
2004-12-23 12:00:00,19.84,19.85,19.84,19.85,12400.0,14.7165,14.724,14.7165,14.724,12400.0
2004-12-23 12:30:00,19.84,19.85,19.79,19.82,12200.0,14.7165,14.724,14.6794,14.7017,12200.0
2004-12-23 13:00:00,19.84,19.9,19.81,19.9,15200.0,14.7165,14.761,14.6943,14.761,15200.0
2004-12-23 13:30:00,19.89,19.9,19.82,19.85,18800.0,14.7536,14.761,14.7017,14.724,18800.0
2004-12-23 14:00:00,19.85,19.92,19.85,19.87,13800.0,14.724,14.7759,14.724,14.7388,13800.0
2004-12-23 14:30:00,19.88,19.96,19.88,19.96,11600.0,14.7462,14.8055,14.7462,14.8055,11600.0
2004-12-23 15:00:00,19.97,20.0,19.88,19.9,24800.0,14.813,14.8352,14.7462,14.761,24800.0
2004-12-23 15:30:00,19.9,19.92,19.88,19.9,11200.0,14.761,14.7759,14.7462,14.761,11200.0
2004-12-27 09:30:00,20.0,20.0,19.89,19.98,27200.0,14.8352,14.8352,14.7536,14.8204,27200.0
2004-12-27 10:00:00,19.96,19.96,19.81,19.87,13200.0,14.8055,14.8055,14.6943,14.7388,13200.0
2004-12-27 10:30:00,19.88,19.93,19.87,19.87,9400.0,14.7462,14.7833,14.7388,14.7388,9400.0
2004-12-27 11:00:00,19.87,19.89,19.71,19.71,13600.0,14.7388,14.7536,14.6201,14.6201,13600.0
2004-12-27 11:30:00,19.71,19.72,19.64,19.67,10000.0,14.6201,14.6275,14.5682,14.5904,10000.0
2004-12-27 12:00:00,19.69,19.75,19.67,19.73,9000.0,14.6053,14.6498,14.5904,14.6349,9000.0
2004-12-27 12:30:00,19.7,19.72,19.67,19.68,17000.0,14.6127,14.6275,14.5904,14.5979,17000.0
2004-12-27 13:00:00,19.67,19.67,19.64,19.67,5400.0,14.5904,14.5904,14.5682,14.5904,5400.0
2004-12-27 13:30:00,19.67,19.68,19.66,19.67,10800.0,14.5904,14.5979,14.583,14.5904,10800.0
2004-12-27 14:00:00,19.66,19.67,19.62,19.63,15800.0,14.583,14.5904,14.5533,14.5608,15800.0
2004-12-27 14:30:00,19.63,19.65,19.61,19.65,10400.0,14.5608,14.5756,14.5459,14.5756,10400.0
2004-12-27 15:00:00,19.66,19.73,19.61,19.72,13000.0,14.583,14.6349,14.5459,14.6275,13000.0
2004-12-27 15:30:00,19.73,19.73,19.6,19.64,22600.0,14.6349,14.6349,14.5385,14.5682,22600.0
2004-12-28 09:30:00,19.63,19.83,19.63,19.81,18400.0,14.5608,14.7091,14.5608,14.6943,18400.0
2004-12-28 10:00:00,19.83,19.9,19.78,19.79,17000.0,14.7091,14.761,14.672,14.6794,17000.0
2004-12-28 10:30:00,19.79,19.85,19.79,19.85,20800.0,14.6794,14.724,14.6794,14.724,20800.0
2004-12-28 11:00:00,19.84,19.85,19.81,19.83,12400.0,14.7165,14.724,14.6943,14.7091,12400.0
2004-12-28 11:30:00,19.83,19.83,19.75,19.75,8400.0,14.7091,14.7091,14.6498,14.6498,8400.0
2004-12-28 12:00:00,19.75,19.75,19.67,19.71,8600.0,14.6498,14.6498,14.5904,14.6201,8600.0
2004-12-28 12:30:00,19.71,19.74,19.71,19.74,5600.0,14.6201,14.6424,14.6201,14.6424,5600.0
2004-12-28 13:00:00,19.74,19.75,19.72,19.73,8200.0,14.6424,14.6498,14.6275,14.6349,8200.0
2004-12-28 13:30:00,19.73,19.77,19.73,19.75,18000.0,14.6349,14.6646,14.6349,14.6498,18000.0
2004-12-28 14:00:00,19.75,19.78,19.75,19.78,13400.0,14.6498,14.672,14.6498,14.672,13400.0
2004-12-28 14:30:00,19.78,19.78,19.73,19.77,38000.0,14.672,14.672,14.6349,14.6646,38000.0
2004-12-28 15:00:00,19.77,19.81,19.77,19.78,20800.0,14.6646,14.6943,14.6646,14.672,20800.0
2004-12-28 15:30:00,19.79,20.08,19.78,19.85,39400.0,14.6794,14.8946,14.672,14.724,39400.0
2004-12-29 09:30:00,19.88,19.88,19.66,19.66,18000.0,14.7462,14.7462,14.583,14.583,18000.0
2004-12-29 10:00:00,19.68,19.77,19.68,19.77,11800.0,14.5979,14.6646,14.5979,14.6646,11800.0
2004-12-29 10:30:00,19.75,19.78,19.7,19.74,9400.0,14.6498,14.672,14.6127,14.6424,9400.0
2004-12-29 11:00:00,19.73,19.77,19.69,19.77,8600.0,14.6349,14.6646,14.6053,14.6646,8600.0
2004-12-29 11:30:00,19.75,19.77,19.7,19.72,6400.0,14.6498,14.6646,14.6127,14.6275,6400.0
2004-12-29 12:00:00,19.73,19.75,19.7,19.7,4400.0,14.6349,14.6498,14.6127,14.6127,4400.0
2004-12-29 12:30:00,19.72,19.74,19.68,19.72,5200.0,14.6275,14.6424,14.5979,14.6275,5200.0
2004-12-29 13:00:00,19.71,19.72,19.67,19.68,3200.0,14.6201,14.6275,14.5904,14.5979,3200.0
2004-12-29 13:30:00,19.7,19.73,19.66,19.71,11200.0,14.6127,14.6349,14.583,14.6201,11200.0
2004-12-29 14:00:00,19.69,19.72,19.69,19.72,5000.0,14.6053,14.6275,14.6053,14.6275,5000.0
2004-12-29 14:30:00,19.71,19.73,19.66,19.69,8400.0,14.6201,14.6349,14.583,14.6053,8400.0
2004-12-29 15:00:00,19.7,19.8,19.7,19.78,27000.0,14.6127,14.6869,14.6127,14.672,27000.0
2004-12-29 15:30:00,19.79,19.81,19.72,19.75,23000.0,14.6794,14.6943,14.6275,14.6498,23000.0
2004-12-30 09:30:00,19.6,19.7,19.6,19.63,50200.0,14.5385,14.6127,14.5385,14.5608,50200.0
2004-12-30 10:00:00,19.61,19.74,19.58,19.68,36000.0,14.5459,14.6424,14.5237,14.5979,36000.0
2004-12-30 10:30:00,19.68,19.71,19.62,19.66,23400.0,14.5979,14.6201,14.5533,14.583,23400.0
2004-12-30 11:00:00,19.64,19.68,19.59,19.59,18800.0,14.5682,14.5979,14.5311,14.5311,18800.0
2004-12-30 11:30:00,19.6,19.6,19.54,19.57,12400.0,14.5385,14.5385,14.494,14.5163,12400.0
2004-12-30 12:00:00,19.56,19.56,19.54,19.54,10400.0,14.5088,14.5088,14.494,14.494,10400.0
2004-12-30 12:30:00,19.54,19.57,19.53,19.55,18200.0,14.494,14.5163,14.4866,14.5014,18200.0
2004-12-30 13:00:00,19.55,19.57,19.54,19.54,11600.0,14.5014,14.5163,14.494,14.494,11600.0
2004-12-30 13:30:00,19.54,19.54,19.5,19.52,9400.0,14.494,14.494,14.4643,14.4792,9400.0
2004-12-30 14:00:00,19.52,19.52,19.42,19.42,16200.0,14.4792,14.4792,14.405,14.405,16200.0
2004-12-30 14:30:00,19.42,19.48,19.41,19.48,22800.0,14.405,14.4495,14.3976,14.4495,22800.0
2004-12-30 15:00:00,19.48,19.57,19.47,19.57,26200.0,14.4495,14.5163,14.4421,14.5163,26200.0
2004-12-30 15:30:00,19.57,19.59,19.45,19.49,45200.0,14.5163,14.5311,14.4272,14.4569,45200.0
2004-12-31 09:30:00,19.57,19.57,19.43,19.44,21400.0,14.5163,14.5163,14.4124,14.4198,21400.0
2004-12-31 10:00:00,19.43,19.46,19.35,19.41,19200.0,14.4124,14.4347,14.3531,14.3976,19200.0
2004-12-31 10:30:00,19.4,19.45,19.36,19.37,14400.0,14.3902,14.4272,14.3605,14.3679,14400.0
2004-12-31 11:00:00,19.36,19.41,19.35,19.4,11600.0,14.3605,14.3976,14.3531,14.3902,11600.0
2004-12-31 11:30:00,19.41,19.45,19.4,19.42,9600.0,14.3976,14.4272,14.3902,14.405,9600.0
2004-12-31 12:00:00,19.43,19.44,19.4,19.42,11800.0,14.4124,14.4198,14.3902,14.405,11800.0
2004-12-31 12:30:00,19.41,19.43,19.41,19.43,10800.0,14.3976,14.4124,14.3976,14.4124,10800.0
2004-12-31 13:00:00,19.43,19.48,19.42,19.48,10000.0,14.4124,14.4495,14.405,14.4495,10000.0
2004-12-31 13:30:00,19.48,19.5,19.48,19.49,10800.0,14.4495,14.4643,14.4495,14.4569,10800.0
2004-12-31 14:00:00,19.49,19.58,19.49,19.58,13800.0,14.4569,14.5237,14.4569,14.5237,13800.0
2004-12-31 14:30:00,19.58,19.6,19.53,19.55,16200.0,14.5237,14.5385,14.4866,14.5014,16200.0
2004-12-31 15:00:00,19.54,19.58,19.5,19.5,30200.0,14.494,14.5237,14.4643,14.4643,30200.0
2004-12-31 15:30:00,19.5,19.5,19.31,19.33,39000.0,14.4643,14.4643,14.3234,14.3382,39000.0
2005-01-03 09:30:00,19.5,19.52,19.35,19.43,20800.0,14.4643,14.4792,14.3531,14.4124,20800.0
2005-01-03 10:00:00,19.43,19.46,19.08,19.11,36200.0,14.4124,14.4347,14.1528,14.175,36200.0
2005-01-03 10:30:00,19.11,19.39,19.06,19.15,52200.0,14.175,14.3827,14.138,14.2047,52200.0
2005-01-03 11:00:00,19.18,19.18,19.03,19.04,11400.0,14.227,14.227,14.1157,14.1231,11400.0
2005-01-03 11:30:00,19.04,19.18,19.04,19.14,14800.0,14.1231,14.227,14.1231,14.1973,14800.0
2005-01-03 12:00:00,19.14,19.14,19.03,19.09,17800.0,14.1973,14.1973,14.1157,14.1602,17800.0
2005-01-03 12:30:00,19.11,19.16,19.11,19.11,8400.0,14.175,14.2121,14.175,14.175,8400.0
2005-01-03 13:00:00,19.11,19.13,18.98,18.98,21800.0,14.175,14.1899,14.0786,14.0786,21800.0
2005-01-03 13:30:00,18.98,19.09,18.98,19.0,16200.0,14.0786,14.1602,14.0786,14.0935,16200.0
2005-01-03 14:00:00,18.98,19.06,18.98,19.03,18200.0,14.0786,14.138,14.0786,14.1157,18200.0
2005-01-03 14:30:00,19.03,19.12,18.98,18.99,29000.0,14.1157,14.1825,14.0786,14.086,29000.0
2005-01-03 15:00:00,18.99,19.1,18.96,18.99,39400.0,14.086,14.1676,14.0638,14.086,39400.0
2005-01-03 15:30:00,18.98,19.06,18.97,19.02,54000.0,14.0786,14.138,14.0712,14.1083,54000.0
2005-01-04 09:30:00,19.03,19.03,18.84,18.87,29200.0,14.1157,14.1157,13.9748,13.997,29200.0
2005-01-04 10:00:00,18.89,18.99,18.86,18.86,13800.0,14.0119,14.086,13.9896,13.9896,13800.0
2005-01-04 10:30:00,18.86,18.87,18.75,18.8,20200.0,13.9896,13.997,13.908,13.9451,20200.0
2005-01-04 11:00:00,18.8,18.84,18.75,18.84,12000.0,13.9451,13.9748,13.908,13.9748,12000.0
2005-01-04 11:30:00,18.85,18.87,18.8,18.8,8800.0,13.9822,13.997,13.9451,13.9451,8800.0
2005-01-04 12:00:00,18.81,18.82,18.71,18.71,26400.0,13.9525,13.9599,13.8783,13.8783,26400.0
2005-01-04 12:30:00,18.72,18.79,18.66,18.67,20400.0,13.8858,13.9377,13.8413,13.8487,20400.0
2005-01-04 13:00:00,18.67,18.75,18.64,18.65,26600.0,13.8487,13.908,13.8264,13.8338,26600.0
2005-01-04 13:30:00,18.65,18.68,18.62,18.62,28400.0,13.8338,13.8561,13.8116,13.8116,28400.0
2005-01-04 14:00:00,18.61,18.62,18.38,18.39,57000.0,13.8042,13.8116,13.6336,13.641,57000.0
2005-01-04 14:30:00,18.39,18.46,18.37,18.43,51200.0,13.641,13.6929,13.6261,13.6706,51200.0
2005-01-04 15:00:00,18.43,18.45,18.33,18.33,68800.0,13.6706,13.6855,13.5965,13.5965,68800.0
2005-01-04 15:30:00,18.31,18.33,18.2,18.22,76600.0,13.5816,13.5965,13.5,13.5149,76600.0
2005-01-05 09:30:00,18.15,18.22,18.11,18.13,45200.0,13.463,13.5149,13.4333,13.4481,45200.0
2005-01-05 10:00:00,18.13,18.24,18.04,18.04,62000.0,13.4481,13.5297,13.3814,13.3814,62000.0
2005-01-05 10:30:00,18.04,18.15,18.04,18.13,27400.0,13.3814,13.463,13.3814,13.4481,27400.0
2005-01-05 11:00:00,18.13,18.15,18.07,18.09,36000.0,13.4481,13.463,13.4036,13.4185,36000.0
2005-01-05 11:30:00,18.07,18.15,18.07,18.1,25600.0,13.4036,13.463,13.4036,13.4259,25600.0
2005-01-05 12:00:00,18.08,18.11,18.05,18.07,47400.0,13.411,13.4333,13.3888,13.4036,47400.0
2005-01-05 12:30:00,18.07,18.07,17.91,17.99,25800.0,13.4036,13.4036,13.2849,13.3443,25800.0
2005-01-05 13:00:00,17.98,18.13,17.98,18.11,81800.0,13.3369,13.4481,13.3369,13.4333,81800.0
2005-01-05 13:30:00,18.09,18.15,18.09,18.13,33400.0,13.4185,13.463,13.4185,13.4481,33400.0
2005-01-05 14:00:00,18.12,18.13,18.05,18.1,16800.0,13.4407,13.4481,13.3888,13.4259,16800.0
2005-01-05 14:30:00,18.11,18.15,18.1,18.13,15800.0,13.4333,13.463,13.4259,13.4481,15800.0
2005-01-05 15:00:00,18.11,18.11,17.93,18.01,56400.0,13.4333,13.4333,13.2998,13.3591,56400.0
2005-01-05 15:30:00,17.99,17.99,17.88,17.88,90000.0,13.3443,13.3443,13.2627,13.2627,90000.0
2005-01-06 09:30:00,17.81,17.95,17.61,17.61,134000.0,13.2108,13.3146,13.0624,13.0624,134000.0
2005-01-06 10:00:00,17.61,17.61,17.35,17.36,160200.0,13.0624,13.0624,12.8695,12.877,160200.0
2005-01-06 10:30:00,17.35,17.38,17.22,17.23,64600.0,12.8695,12.8918,12.7731,12.7805,64600.0
2005-01-06 11:00:00,17.24,17.38,17.16,17.38,75400.0,12.788,12.8918,12.7286,12.8918,75400.0
2005-01-06 11:30:00,17.38,17.44,17.36,17.4,127600.0,12.8918,12.9363,12.877,12.9066,127600.0
2005-01-06 12:00:00,17.4,17.52,17.4,17.49,131600.0,12.9066,12.9956,12.9066,12.9734,131600.0
2005-01-06 12:30:00,17.49,17.57,17.49,17.5,153000.0,12.9734,13.0327,12.9734,12.9808,153000.0
2005-01-06 13:00:00,17.5,17.7,17.5,17.65,181400.0,12.9808,13.1292,12.9808,13.0921,181400.0
2005-01-06 13:30:00,17.65,17.8,17.63,17.77,71200.0,13.0921,13.2033,13.0772,13.1811,71200.0
2005-01-06 14:00:00,17.78,17.89,17.76,17.88,28200.0,13.1885,13.2701,13.1737,13.2627,28200.0
2005-01-06 14:30:00,17.89,18.02,17.89,17.98,88000.0,13.2701,13.3665,13.2701,13.3369,88000.0
2005-01-06 15:00:00,17.98,18.11,17.98,18.08,99000.0,13.3369,13.4333,13.3369,13.411,99000.0
2005-01-06 15:30:00,18.08,18.18,18.08,18.16,190200.0,13.411,13.4852,13.411,13.4704,190200.0
2005-01-07 09:30:00,18.16,18.23,17.9,17.9,68400.0,13.4704,13.5223,13.2775,13.2775,68400.0
2005-01-07 10:00:00,17.88,18.0,17.88,17.95,71000.0,13.2627,13.3517,13.2627,13.3146,71000.0
2005-01-07 10:30:00,17.95,18.0,17.91,17.98,54000.0,13.3146,13.3517,13.2849,13.3369,54000.0
2005-01-07 11:00:00,17.98,18.03,17.94,18.03,21800.0,13.3369,13.3739,13.3072,13.3739,21800.0
2005-01-07 11:30:00,18.04,18.07,17.94,17.97,69400.0,13.3814,13.4036,13.3072,13.3294,69400.0
2005-01-07 12:00:00,17.98,18.04,17.97,18.04,21200.0,13.3369,13.3814,13.3294,13.3814,21200.0
2005-01-07 12:30:00,18.04,18.09,18.04,18.09,23000.0,13.3814,13.4185,13.3814,13.4185,23000.0
2005-01-07 13:00:00,18.08,18.2,18.08,18.18,105000.0,13.411,13.5,13.411,13.4852,105000.0
2005-01-07 13:30:00,18.19,18.23,18.18,18.2,40400.0,13.4926,13.5223,13.4852,13.5,40400.0
2005-01-07 14:00:00,18.22,18.25,18.15,18.15,41200.0,13.5149,13.5371,13.463,13.463,41200.0
2005-01-07 14:30:00,18.16,18.29,18.15,18.28,72200.0,13.4704,13.5668,13.463,13.5594,72200.0
2005-01-07 15:00:00,18.29,18.43,18.27,18.4,105200.0,13.5668,13.6706,13.552,13.6484,105200.0
2005-01-07 15:30:00,18.41,18.42,18.21,18.21,143600.0,13.6558,13.6632,13.5075,13.5075,143600.0
2005-01-10 09:30:00,18.15,18.29,18.15,18.2,75600.0,13.463,13.5668,13.463,13.5,75600.0
2005-01-10 10:00:00,18.21,18.4,18.16,18.33,94800.0,13.5075,13.6484,13.4704,13.5965,94800.0
2005-01-10 10:30:00,18.33,18.33,18.23,18.29,33400.0,13.5965,13.5965,13.5223,13.5668,33400.0
2005-01-10 11:00:00,18.29,18.43,18.28,18.43,29400.0,13.5668,13.6706,13.5594,13.6706,29400.0
2005-01-10 11:30:00,18.43,18.45,18.34,18.42,24600.0,13.6706,13.6855,13.6039,13.6632,24600.0
2005-01-10 12:00:00,18.42,18.46,18.37,18.46,28800.0,13.6632,13.6929,13.6261,13.6929,28800.0
2005-01-10 12:30:00,18.46,18.48,18.4,18.45,29800.0,13.6929,13.7077,13.6484,13.6855,29800.0
2005-01-10 13:00:00,18.45,18.5,18.4,18.48,36800.0,13.6855,13.7226,13.6484,13.7077,36800.0
2005-01-10 13:30:00,18.48,18.48,18.38,18.38,24400.0,13.7077,13.7077,13.6336,13.6336,24400.0
2005-01-10 14:00:00,18.38,18.4,18.37,18.37,95200.0,13.6336,13.6484,13.6261,13.6261,95200.0
2005-01-10 14:30:00,18.37,18.38,18.35,18.35,40400.0,13.6261,13.6336,13.6113,13.6113,40400.0
2005-01-10 15:00:00,18.35,18.35,18.17,18.2,54200.0,13.6113,13.6113,13.4778,13.5,54200.0
2005-01-10 15:30:00,18.2,18.2,18.09,18.09,61000.0,13.5,13.5,13.4185,13.4185,61000.0
2005-01-11 09:30:00,18.08,18.08,17.78,17.84,81600.0,13.411,13.411,13.1885,13.233,81600.0
2005-01-11 10:00:00,17.84,17.88,17.75,17.83,119200.0,13.233,13.2627,13.1663,13.2256,119200.0
2005-01-11 10:30:00,17.86,17.9,17.79,17.82,40000.0,13.2478,13.2775,13.1959,13.2182,40000.0
2005-01-11 11:00:00,17.83,17.9,17.83,17.89,38200.0,13.2256,13.2775,13.2256,13.2701,38200.0
2005-01-11 11:30:00,17.89,17.92,17.88,17.9,21400.0,13.2701,13.2924,13.2627,13.2775,21400.0
2005-01-11 12:00:00,17.9,17.91,17.85,17.86,43600.0,13.2775,13.2849,13.2404,13.2478,43600.0
2005-01-11 12:30:00,17.86,17.9,17.86,17.86,32200.0,13.2478,13.2775,13.2478,13.2478,32200.0
2005-01-11 13:00:00,17.86,17.93,17.8,17.88,45200.0,13.2478,13.2998,13.2033,13.2627,45200.0
2005-01-11 13:30:00,17.88,17.92,17.86,17.89,23400.0,13.2627,13.2924,13.2478,13.2701,23400.0
2005-01-11 14:00:00,17.89,17.98,17.87,17.91,31800.0,13.2701,13.3369,13.2553,13.2849,31800.0
2005-01-11 14:30:00,17.91,17.95,17.86,17.87,41800.0,13.2849,13.3146,13.2478,13.2553,41800.0
2005-01-11 15:00:00,17.86,17.92,17.86,17.88,39800.0,13.2478,13.2924,13.2478,13.2627,39800.0
2005-01-11 15:30:00,17.89,17.93,17.86,17.9,75800.0,13.2701,13.2998,13.2478,13.2775,75800.0
2005-01-12 09:30:00,17.85,17.85,17.56,17.6,84800.0,13.2404,13.2404,13.0253,13.055,84800.0
2005-01-12 10:00:00,17.6,17.61,17.32,17.33,140800.0,13.055,13.0624,12.8473,12.8547,140800.0
2005-01-12 10:30:00,17.32,17.39,17.31,17.37,73800.0,12.8473,12.8992,12.8399,12.8844,73800.0
2005-01-12 11:00:00,17.38,17.47,17.37,17.47,33000.0,12.8918,12.9586,12.8844,12.9586,33000.0
2005-01-12 11:30:00,17.48,17.64,17.48,17.59,37800.0,12.966,13.0847,12.966,13.0476,37800.0
2005-01-12 12:00:00,17.59,17.61,17.55,17.59,24000.0,13.0476,13.0624,13.0179,13.0476,24000.0
2005-01-12 12:30:00,17.59,17.6,17.55,17.55,37400.0,13.0476,13.055,13.0179,13.0179,37400.0
2005-01-12 13:00:00,17.55,17.57,17.55,17.55,56600.0,13.0179,13.0327,13.0179,13.0179,56600.0
2005-01-12 13:30:00,17.55,17.59,17.55,17.58,64800.0,13.0179,13.0476,13.0179,13.0402,64800.0
2005-01-12 14:00:00,17.57,17.69,17.57,17.68,44400.0,13.0327,13.1217,13.0327,13.1143,44400.0
2005-01-12 14:30:00,17.7,17.72,17.66,17.71,36400.0,13.1292,13.144,13.0995,13.1366,36400.0
2005-01-12 15:00:00,17.71,17.78,17.7,17.76,53400.0,13.1366,13.1885,13.1292,13.1737,53400.0
2005-01-12 15:30:00,17.76,17.98,17.75,17.88,88800.0,13.1737,13.3369,13.1663,13.2627,88800.0
2005-01-13 09:30:00,17.88,17.88,17.67,17.69,42200.0,13.2627,13.2627,13.1069,13.1217,42200.0
2005-01-13 10:00:00,17.68,17.75,17.63,17.67,93800.0,13.1143,13.1663,13.0772,13.1069,93800.0
2005-01-13 10:30:00,17.67,17.81,17.67,17.67,45400.0,13.1069,13.2108,13.1069,13.1069,45400.0
2005-01-13 11:00:00,17.67,17.78,17.67,17.77,23800.0,13.1069,13.1885,13.1069,13.1811,23800.0
2005-01-13 11:30:00,17.76,17.76,17.63,17.66,30000.0,13.1737,13.1737,13.0772,13.0995,30000.0
2005-01-13 12:00:00,17.65,17.66,17.59,17.6,27600.0,13.0921,13.0995,13.0476,13.055,27600.0
2005-01-13 12:30:00,17.59,17.6,17.59,17.59,60400.0,13.0476,13.055,13.0476,13.0476,60400.0
2005-01-13 13:00:00,17.59,17.61,17.56,17.56,45200.0,13.0476,13.0624,13.0253,13.0253,45200.0
2005-01-13 13:30:00,17.56,17.73,17.56,17.73,56800.0,13.0253,13.1514,13.0253,13.1514,56800.0
2005-01-13 14:00:00,17.73,17.77,17.72,17.77,48000.0,13.1514,13.1811,13.144,13.1811,48000.0
2005-01-13 14:30:00,17.77,17.83,17.74,17.77,50400.0,13.1811,13.2256,13.1588,13.1811,50400.0
2005-01-13 15:00:00,17.76,17.77,17.59,17.59,101600.0,13.1737,13.1811,13.0476,13.0476,101600.0
2005-01-13 15:30:00,17.58,17.68,17.54,17.67,115600.0,13.0402,13.1143,13.0105,13.1069,115600.0
2005-01-14 09:30:00,17.43,17.43,17.15,17.25,1952400.0,12.9289,12.9289,12.7212,12.7954,1952400.0
2005-01-14 10:00:00,17.25,17.29,17.14,17.28,503000.0,12.7954,12.825,12.7138,12.8176,503000.0
2005-01-14 10:30:00,17.28,17.33,17.27,17.29,348600.0,12.8176,12.8547,12.8102,12.825,348600.0
2005-01-14 11:00:00,17.3,17.3,17.2,17.22,225000.0,12.8325,12.8325,12.7583,12.7731,225000.0
2005-01-14 11:30:00,17.22,17.22,17.15,17.2,177000.0,12.7731,12.7731,12.7212,12.7583,177000.0
2005-01-14 12:00:00,17.2,17.2,17.14,17.16,121000.0,12.7583,12.7583,12.7138,12.7286,121000.0
2005-01-14 12:30:00,17.16,17.2,17.15,17.18,206000.0,12.7286,12.7583,12.7212,12.7434,206000.0
2005-01-14 13:00:00,17.18,17.2,17.18,17.2,102600.0,12.7434,12.7583,12.7434,12.7583,102600.0
2005-01-14 13:30:00,17.2,17.22,17.18,17.18,136800.0,12.7583,12.7731,12.7434,12.7434,136800.0
2005-01-14 14:00:00,17.18,17.18,17.13,17.13,226800.0,12.7434,12.7434,12.7064,12.7064,226800.0
2005-01-14 14:30:00,17.13,17.15,17.11,17.13,245200.0,12.7064,12.7212,12.6915,12.7064,245200.0
2005-01-14 15:00:00,17.13,17.15,17.06,17.06,290000.0,12.7064,12.7212,12.6544,12.6544,290000.0
2005-01-14 15:30:00,17.07,17.08,16.95,17.04,662400.0,12.6619,12.6693,12.5728,12.6396,662400.0
2005-01-18 09:30:00,17.0,17.1,16.9,17.01,186800.0,12.6099,12.6841,12.5358,12.6173,186800.0
2005-01-18 10:00:00,17.0,17.02,16.94,17.0,156600.0,12.6099,12.6248,12.5654,12.6099,156600.0
2005-01-18 10:30:00,17.0,17.07,17.0,17.03,92600.0,12.6099,12.6619,12.6099,12.6322,92600.0
2005-01-18 11:00:00,17.03,17.03,17.01,17.03,139000.0,12.6322,12.6322,12.6173,12.6322,139000.0
2005-01-18 11:30:00,17.02,17.11,17.02,17.11,126000.0,12.6248,12.6915,12.6248,12.6915,126000.0
2005-01-18 12:00:00,17.11,17.15,17.1,17.14,89000.0,12.6915,12.7212,12.6841,12.7138,89000.0
2005-01-18 12:30:00,17.14,17.17,17.13,17.15,47200.0,12.7138,12.736,12.7064,12.7212,47200.0
2005-01-18 13:00:00,17.15,17.18,17.15,17.18,58800.0,12.7212,12.7434,12.7212,12.7434,58800.0
2005-01-18 13:30:00,17.17,17.25,17.17,17.22,109800.0,12.736,12.7954,12.736,12.7731,109800.0
2005-01-18 14:00:00,17.21,17.25,17.18,17.2,89000.0,12.7657,12.7954,12.7434,12.7583,89000.0
2005-01-18 14:30:00,17.2,17.21,17.1,17.15,77000.0,12.7583,12.7657,12.6841,12.7212,77000.0
2005-01-18 15:00:00,17.17,17.19,17.16,17.16,81200.0,12.736,12.7509,12.7286,12.7286,81200.0
2005-01-18 15:30:00,17.16,17.25,17.16,17.24,114400.0,12.7286,12.7954,12.7286,12.788,114400.0
2005-01-19 09:30:00,17.25,17.29,17.16,17.2,96000.0,12.7954,12.825,12.7286,12.7583,96000.0
2005-01-19 10:00:00,17.2,17.23,17.18,17.21,49000.0,12.7583,12.7805,12.7434,12.7657,49000.0
2005-01-19 10:30:00,17.2,17.22,17.19,17.2,30400.0,12.7583,12.7731,12.7509,12.7583,30400.0
2005-01-19 11:00:00,17.2,17.21,17.14,17.18,24000.0,12.7583,12.7657,12.7138,12.7434,24000.0
2005-01-19 11:30:00,17.17,17.21,17.17,17.18,12800.0,12.736,12.7657,12.736,12.7434,12800.0
2005-01-19 12:00:00,17.18,17.18,17.11,17.11,34000.0,12.7434,12.7434,12.6915,12.6915,34000.0
2005-01-19 12:30:00,17.11,17.15,17.11,17.15,24800.0,12.6915,12.7212,12.6915,12.7212,24800.0
2005-01-19 13:00:00,17.15,17.15,17.13,17.15,54400.0,12.7212,12.7212,12.7064,12.7212,54400.0
2005-01-19 13:30:00,17.15,17.15,17.11,17.13,23000.0,12.7212,12.7212,12.6915,12.7064,23000.0
2005-01-19 14:00:00,17.13,17.13,17.11,17.11,37400.0,12.7064,12.7064,12.6915,12.6915,37400.0
2005-01-19 14:30:00,17.11,17.11,17.09,17.1,34200.0,12.6915,12.6915,12.6767,12.6841,34200.0
2005-01-19 15:00:00,17.1,17.1,17.0,17.0,129200.0,12.6841,12.6841,12.6099,12.6099,129200.0
2005-01-19 15:30:00,17.0,17.03,16.96,17.01,250800.0,12.6099,12.6322,12.5803,12.6173,250800.0
2005-01-20 09:30:00,16.85,16.92,16.8,16.92,98000.0,12.4987,12.5506,12.4616,12.5506,98000.0
2005-01-20 10:00:00,16.91,16.98,16.9,16.96,51200.0,12.5432,12.5951,12.5358,12.5803,51200.0
2005-01-20 10:30:00,16.94,17.0,16.94,17.0,75800.0,12.5654,12.6099,12.5654,12.6099,75800.0
2005-01-20 11:00:00,16.99,17.0,16.97,16.98,62200.0,12.6025,12.6099,12.5877,12.5951,62200.0
2005-01-20 11:30:00,16.98,17.0,16.98,17.0,89000.0,12.5951,12.6099,12.5951,12.6099,89000.0
2005-01-20 12:00:00,17.0,17.03,16.98,17.02,69400.0,12.6099,12.6322,12.5951,12.6248,69400.0
2005-01-20 12:30:00,17.02,17.03,17.0,17.02,33400.0,12.6248,12.6322,12.6099,12.6248,33400.0
2005-01-20 13:00:00,17.01,17.03,16.96,16.98,145800.0,12.6173,12.6322,12.5803,12.5951,145800.0
2005-01-20 13:30:00,16.98,17.0,16.98,16.99,20800.0,12.5951,12.6099,12.5951,12.6025,20800.0
2005-01-20 14:00:00,16.99,17.0,16.98,16.98,51000.0,12.6025,12.6099,12.5951,12.5951,51000.0
2005-01-20 14:30:00,16.99,17.02,16.98,17.02,76200.0,12.6025,12.6248,12.5951,12.6248,76200.0
2005-01-20 15:00:00,17.02,17.1,17.02,17.07,115200.0,12.6248,12.6841,12.6248,12.6619,115200.0
2005-01-20 15:30:00,17.07,17.09,17.0,17.02,141600.0,12.6619,12.6767,12.6099,12.6248,141600.0
2005-01-21 09:30:00,17.0,17.14,16.98,17.05,51200.0,12.6099,12.7138,12.5951,12.647,51200.0
2005-01-21 10:00:00,17.04,17.08,17.0,17.04,76800.0,12.6396,12.6693,12.6099,12.6396,76800.0
2005-01-21 10:30:00,17.03,17.05,16.95,16.96,34200.0,12.6322,12.647,12.5728,12.5803,34200.0
2005-01-21 11:00:00,16.98,17.06,16.98,17.06,48400.0,12.5951,12.6544,12.5951,12.6544,48400.0
2005-01-21 11:30:00,17.06,17.07,17.0,17.03,95000.0,12.6544,12.6619,12.6099,12.6322,95000.0
2005-01-21 12:00:00,17.05,17.07,17.0,17.06,40200.0,12.647,12.6619,12.6099,12.6544,40200.0
2005-01-21 12:30:00,17.05,17.1,17.05,17.1,56400.0,12.647,12.6841,12.647,12.6841,56400.0
2005-01-21 13:00:00,17.1,17.1,17.06,17.08,44000.0,12.6841,12.6841,12.6544,12.6693,44000.0
2005-01-21 13:30:00,17.06,17.06,16.96,17.03,34800.0,12.6544,12.6544,12.5803,12.6322,34800.0
2005-01-21 14:00:00,17.03,17.09,17.01,17.09,22400.0,12.6322,12.6767,12.6173,12.6767,22400.0
2005-01-21 14:30:00,17.08,17.08,17.03,17.07,58600.0,12.6693,12.6693,12.6322,12.6619,58600.0
2005-01-21 15:00:00,17.06,17.15,17.05,17.1,111000.0,12.6544,12.7212,12.647,12.6841,111000.0
2005-01-21 15:30:00,17.11,17.11,17.03,17.06,79600.0,12.6915,12.6915,12.6322,12.6544,79600.0
2005-01-24 09:30:00,17.06,17.11,16.96,16.97,32600.0,12.6544,12.6915,12.5803,12.5877,32600.0
2005-01-24 10:00:00,17.0,17.08,16.99,17.0,61400.0,12.6099,12.6693,12.6025,12.6099,61400.0
2005-01-24 10:30:00,17.02,17.08,17.0,17.01,45200.0,12.6248,12.6693,12.6099,12.6173,45200.0
2005-01-24 11:00:00,17.01,17.06,17.01,17.04,46400.0,12.6173,12.6544,12.6173,12.6396,46400.0
2005-01-24 11:30:00,17.03,17.05,17.02,17.03,122800.0,12.6322,12.647,12.6248,12.6322,122800.0
2005-01-24 12:00:00,17.03,17.06,17.0,17.0,169600.0,12.6322,12.6544,12.6099,12.6099,169600.0
2005-01-24 12:30:00,17.01,17.05,17.0,17.01,29000.0,12.6173,12.647,12.6099,12.6173,29000.0
2005-01-24 13:00:00,17.01,17.04,17.0,17.02,31800.0,12.6173,12.6396,12.6099,12.6248,31800.0
2005-01-24 13:30:00,17.02,17.02,17.0,17.0,61800.0,12.6248,12.6248,12.6099,12.6099,61800.0
2005-01-24 14:00:00,17.0,17.03,17.0,17.01,52400.0,12.6099,12.6322,12.6099,12.6173,52400.0
2005-01-24 14:30:00,17.01,17.03,17.0,17.0,104200.0,12.6173,12.6322,12.6099,12.6099,104200.0
2005-01-24 15:00:00,17.01,17.03,17.0,17.0,111200.0,12.6173,12.6322,12.6099,12.6099,111200.0
2005-01-24 15:30:00,17.03,17.03,17.0,17.0,128600.0,12.6322,12.6322,12.6099,12.6099,128600.0
2005-01-25 09:30:00,17.07,17.17,17.06,17.1,75800.0,12.6619,12.736,12.6544,12.6841,75800.0
2005-01-25 10:00:00,17.1,17.13,17.06,17.09,32600.0,12.6841,12.7064,12.6544,12.6767,32600.0
2005-01-25 10:30:00,17.08,17.14,17.05,17.07,35200.0,12.6693,12.7138,12.647,12.6619,35200.0
2005-01-25 11:00:00,17.07,17.08,17.04,17.06,27200.0,12.6619,12.6693,12.6396,12.6544,27200.0
2005-01-25 11:30:00,17.06,17.09,17.03,17.06,48600.0,12.6544,12.6767,12.6322,12.6544,48600.0
2005-01-25 12:00:00,17.06,17.06,17.0,17.0,40000.0,12.6544,12.6544,12.6099,12.6099,40000.0
2005-01-25 12:30:00,17.0,17.03,17.0,17.0,9200.0,12.6099,12.6322,12.6099,12.6099,9200.0
2005-01-25 13:00:00,17.01,17.05,17.01,17.03,21000.0,12.6173,12.647,12.6173,12.6322,21000.0
2005-01-25 13:30:00,17.02,17.02,17.0,17.0,77000.0,12.6248,12.6248,12.6099,12.6099,77000.0
2005-01-25 14:00:00,17.0,17.01,17.0,17.0,26000.0,12.6099,12.6173,12.6099,12.6099,26000.0
2005-01-25 14:30:00,17.0,17.01,17.0,17.0,30400.0,12.6099,12.6173,12.6099,12.6099,30400.0
2005-01-25 15:00:00,17.0,17.02,17.0,17.0,80200.0,12.6099,12.6248,12.6099,12.6099,80200.0
2005-01-25 15:30:00,17.0,17.03,17.0,17.02,91200.0,12.6099,12.6322,12.6099,12.6248,91200.0
2005-01-26 09:30:00,17.07,17.15,17.0,17.02,64200.0,12.6619,12.7212,12.6099,12.6248,64200.0
2005-01-26 10:00:00,17.05,17.08,17.01,17.08,46400.0,12.647,12.6693,12.6173,12.6693,46400.0
2005-01-26 10:30:00,17.08,17.13,17.03,17.1,35400.0,12.6693,12.7064,12.6322,12.6841,35400.0
2005-01-26 11:00:00,17.1,17.11,17.02,17.05,31800.0,12.6841,12.6915,12.6248,12.647,31800.0
2005-01-26 11:30:00,17.03,17.05,17.0,17.02,21400.0,12.6322,12.647,12.6099,12.6248,21400.0
2005-01-26 12:00:00,17.01,17.03,17.0,17.01,11800.0,12.6173,12.6322,12.6099,12.6173,11800.0
2005-01-26 12:30:00,17.01,17.04,17.0,17.03,14800.0,12.6173,12.6396,12.6099,12.6322,14800.0
2005-01-26 13:00:00,17.02,17.03,17.0,17.02,34600.0,12.6248,12.6322,12.6099,12.6248,34600.0
2005-01-26 13:30:00,17.01,17.1,17.0,17.09,32200.0,12.6173,12.6841,12.6099,12.6767,32200.0
2005-01-26 14:00:00,17.09,17.1,17.07,17.08,20400.0,12.6767,12.6841,12.6619,12.6693,20400.0
2005-01-26 14:30:00,17.08,17.08,17.05,17.07,26400.0,12.6693,12.6693,12.647,12.6619,26400.0
2005-01-26 15:00:00,17.07,17.09,17.06,17.08,38800.0,12.6619,12.6767,12.6544,12.6693,38800.0
2005-01-26 15:30:00,17.07,17.14,17.07,17.13,127800.0,12.6619,12.7138,12.6619,12.7064,127800.0
2005-01-27 09:30:00,17.11,17.11,17.05,17.07,24800.0,12.6915,12.6915,12.647,12.6619,24800.0
2005-01-27 10:00:00,17.09,17.15,17.04,17.05,23200.0,12.6767,12.7212,12.6396,12.647,23200.0
2005-01-27 10:30:00,17.05,17.1,17.04,17.08,39000.0,12.647,12.6841,12.6396,12.6693,39000.0
2005-01-27 11:00:00,17.08,17.11,17.08,17.09,48600.0,12.6693,12.6915,12.6693,12.6767,48600.0
2005-01-27 11:30:00,17.09,17.13,17.09,17.11,42200.0,12.6767,12.7064,12.6767,12.6915,42200.0
2005-01-27 12:00:00,17.11,17.11,17.09,17.1,22000.0,12.6915,12.6915,12.6767,12.6841,22000.0
2005-01-27 12:30:00,17.11,17.18,17.1,17.16,24400.0,12.6915,12.7434,12.6841,12.7286,24400.0
2005-01-27 13:00:00,17.16,17.18,17.1,17.13,26000.0,12.7286,12.7434,12.6841,12.7064,26000.0
2005-01-27 13:30:00,17.11,17.14,17.08,17.1,28400.0,12.6915,12.7138,12.6693,12.6841,28400.0
2005-01-27 14:00:00,17.11,17.15,17.11,17.15,26800.0,12.6915,12.7212,12.6915,12.7212,26800.0
2005-01-27 14:30:00,17.14,17.18,17.13,17.14,30400.0,12.7138,12.7434,12.7064,12.7138,30400.0
2005-01-27 15:00:00,17.13,17.2,17.09,17.17,52800.0,12.7064,12.7583,12.6767,12.736,52800.0
2005-01-27 15:30:00,17.16,17.17,17.11,17.12,75000.0,12.7286,12.736,12.6915,12.6989,75000.0
2005-01-28 09:30:00,17.15,17.17,17.03,17.03,35800.0,12.7212,12.736,12.6322,12.6322,35800.0
2005-01-28 10:00:00,17.03,17.12,17.02,17.11,21400.0,12.6322,12.6989,12.6248,12.6915,21400.0
2005-01-28 10:30:00,17.11,17.13,17.06,17.07,20200.0,12.6915,12.7064,12.6544,12.6619,20200.0
2005-01-28 11:00:00,17.07,17.07,17.0,17.0,82800.0,12.6619,12.6619,12.6099,12.6099,82800.0
2005-01-28 11:30:00,17.02,17.04,17.01,17.03,27200.0,12.6248,12.6396,12.6173,12.6322,27200.0
2005-01-28 12:00:00,17.03,17.06,17.03,17.03,10800.0,12.6322,12.6544,12.6322,12.6322,10800.0
2005-01-28 12:30:00,17.04,17.08,17.03,17.04,12200.0,12.6396,12.6693,12.6322,12.6396,12200.0
2005-01-28 13:00:00,17.04,17.08,17.04,17.05,26400.0,12.6396,12.6693,12.6396,12.647,26400.0
2005-01-28 13:30:00,17.05,17.07,17.03,17.04,26200.0,12.647,12.6619,12.6322,12.6396,26200.0
2005-01-28 14:00:00,17.04,17.05,17.0,17.03,59600.0,12.6396,12.647,12.6099,12.6322,59600.0
2005-01-28 14:30:00,17.03,17.07,17.03,17.04,39800.0,12.6322,12.6619,12.6322,12.6396,39800.0
2005-01-28 15:00:00,17.05,17.05,17.02,17.04,42000.0,12.647,12.647,12.6248,12.6396,42000.0
2005-01-28 15:30:00,17.04,17.14,17.03,17.08,43000.0,12.6396,12.7138,12.6322,12.6693,43000.0
2005-01-31 09:30:00,17.28,17.28,17.19,17.24,50200.0,12.8176,12.8176,12.7509,12.788,50200.0
2005-01-31 10:00:00,17.24,17.28,17.2,17.25,62600.0,12.788,12.8176,12.7583,12.7954,62600.0
2005-01-31 10:30:00,17.24,17.26,17.23,17.25,45800.0,12.788,12.8028,12.7805,12.7954,45800.0
2005-01-31 11:00:00,17.25,17.28,17.25,17.25,47200.0,12.7954,12.8176,12.7954,12.7954,47200.0
2005-01-31 11:30:00,17.25,17.25,17.25,17.25,41200.0,12.7954,12.7954,12.7954,12.7954,41200.0
2005-01-31 12:00:00,17.25,17.35,17.24,17.35,72200.0,12.7954,12.8695,12.788,12.8695,72200.0
2005-01-31 12:30:00,17.35,17.4,17.29,17.4,46800.0,12.8695,12.9066,12.825,12.9066,46800.0
2005-01-31 13:00:00,17.39,17.39,17.34,17.36,39400.0,12.8992,12.8992,12.8621,12.877,39400.0
2005-01-31 13:30:00,17.36,17.38,17.34,17.38,43600.0,12.877,12.8918,12.8621,12.8918,43600.0
2005-01-31 14:00:00,17.38,17.45,17.38,17.42,60200.0,12.8918,12.9437,12.8918,12.9215,60200.0
2005-01-31 14:30:00,17.42,17.48,17.39,17.47,58600.0,12.9215,12.966,12.8992,12.9586,58600.0
2005-01-31 15:00:00,17.47,17.47,17.38,17.45,83800.0,12.9586,12.9586,12.8918,12.9437,83800.0
2005-01-31 15:30:00,17.45,17.56,17.41,17.52,149600.0,12.9437,13.0253,12.9141,12.9956,149600.0
2005-02-01 09:30:00,17.56,17.63,17.52,17.57,67000.0,13.0253,13.0772,12.9956,13.0327,67000.0
2005-02-01 10:00:00,17.57,17.62,17.52,17.62,61800.0,13.0327,13.0698,12.9956,13.0698,61800.0
2005-02-01 10:30:00,17.61,17.62,17.54,17.58,43200.0,13.0624,13.0698,13.0105,13.0402,43200.0
2005-02-01 11:00:00,17.58,17.6,17.58,17.59,31600.0,13.0402,13.055,13.0402,13.0476,31600.0
2005-02-01 11:30:00,17.59,17.61,17.56,17.59,52200.0,13.0476,13.0624,13.0253,13.0476,52200.0
2005-02-01 12:00:00,17.6,17.61,17.58,17.59,33000.0,13.055,13.0624,13.0402,13.0476,33000.0
2005-02-01 12:30:00,17.59,17.6,17.58,17.6,26400.0,13.0476,13.055,13.0402,13.055,26400.0
2005-02-01 13:00:00,17.6,17.6,17.52,17.6,37600.0,13.055,13.055,12.9956,13.055,37600.0
2005-02-01 13:30:00,17.6,17.6,17.57,17.58,35800.0,13.055,13.055,13.0327,13.0402,35800.0
2005-02-01 14:00:00,17.57,17.6,17.56,17.56,32200.0,13.0327,13.055,13.0253,13.0253,32200.0
2005-02-01 14:30:00,17.56,17.6,17.56,17.56,51800.0,13.0253,13.055,13.0253,13.0253,51800.0
2005-02-01 15:00:00,17.56,17.59,17.55,17.56,40000.0,13.0253,13.0476,13.0179,13.0253,40000.0
2005-02-01 15:30:00,17.56,17.64,17.52,17.63,87800.0,13.0253,13.0847,12.9956,13.0772,87800.0
2005-02-02 09:30:00,17.7,17.7,17.61,17.61,44400.0,13.1292,13.1292,13.0624,13.0624,44400.0
2005-02-02 10:00:00,17.58,17.62,17.5,17.62,45200.0,13.0402,13.0698,12.9808,13.0698,45200.0
2005-02-02 10:30:00,17.59,17.63,17.58,17.61,10000.0,13.0476,13.0772,13.0402,13.0624,10000.0
2005-02-02 11:00:00,17.61,17.68,17.59,17.63,27400.0,13.0624,13.1143,13.0476,13.0772,27400.0
2005-02-02 11:30:00,17.61,17.63,17.58,17.58,27800.0,13.0624,13.0772,13.0402,13.0402,27800.0
2005-02-02 12:00:00,17.59,17.61,17.59,17.61,26000.0,13.0476,13.0624,13.0476,13.0624,26000.0
2005-02-02 12:30:00,17.61,17.62,17.59,17.6,21400.0,13.0624,13.0698,13.0476,13.055,21400.0
2005-02-02 13:00:00,17.6,17.61,17.59,17.59,15200.0,13.055,13.0624,13.0476,13.0476,15200.0
2005-02-02 13:30:00,17.6,17.62,17.59,17.61,23200.0,13.055,13.0698,13.0476,13.0624,23200.0
2005-02-02 14:00:00,17.62,17.7,17.61,17.66,44200.0,13.0698,13.1292,13.0624,13.0995,44200.0
2005-02-02 14:30:00,17.68,17.7,17.59,17.7,59400.0,13.1143,13.1292,13.0476,13.1292,59400.0
2005-02-02 15:00:00,17.7,17.7,17.65,17.7,50400.0,13.1292,13.1292,13.0921,13.1292,50400.0
2005-02-02 15:30:00,17.7,17.78,17.68,17.78,84600.0,13.1292,13.1885,13.1143,13.1885,84600.0
2005-02-03 09:30:00,17.8,17.8,17.55,17.61,49200.0,13.2033,13.2033,13.0179,13.0624,49200.0
2005-02-03 10:00:00,17.61,17.61,17.53,17.53,61200.0,13.0624,13.0624,13.0031,13.0031,61200.0
2005-02-03 10:30:00,17.53,17.56,17.51,17.53,45400.0,13.0031,13.0253,12.9882,13.0031,45400.0
2005-02-03 11:00:00,17.53,17.53,17.4,17.44,60400.0,13.0031,13.0031,12.9066,12.9363,60400.0
2005-02-03 11:30:00,17.43,17.55,17.43,17.48,36600.0,12.9289,13.0179,12.9289,12.966,36600.0
2005-02-03 12:00:00,17.48,17.52,17.47,17.51,25400.0,12.966,12.9956,12.9586,12.9882,25400.0
2005-02-03 12:30:00,17.5,17.51,17.45,17.46,29800.0,12.9808,12.9882,12.9437,12.9511,29800.0
2005-02-03 13:00:00,17.46,17.6,17.46,17.58,28200.0,12.9511,13.055,12.9511,13.0402,28200.0
2005-02-03 13:30:00,17.58,17.64,17.58,17.6,94600.0,13.0402,13.0847,13.0402,13.055,94600.0
2005-02-03 14:00:00,17.6,17.62,17.58,17.59,37000.0,13.055,13.0698,13.0402,13.0476,37000.0
2005-02-03 14:30:00,17.57,17.58,17.55,17.55,60400.0,13.0327,13.0402,13.0179,13.0179,60400.0
2005-02-03 15:00:00,17.56,17.57,17.53,17.57,84600.0,13.0253,13.0327,13.0031,13.0327,84600.0
2005-02-03 15:30:00,17.59,17.61,17.55,17.58,97800.0,13.0476,13.0624,13.0179,13.0402,97800.0
2005-02-04 09:30:00,17.59,17.74,17.57,17.71,95800.0,13.0476,13.1588,13.0327,13.1366,95800.0
2005-02-04 10:00:00,17.71,17.77,17.68,17.71,65200.0,13.1366,13.1811,13.1143,13.1366,65200.0
2005-02-04 10:30:00,17.73,17.75,17.71,17.75,72000.0,13.1514,13.1663,13.1366,13.1663,72000.0
2005-02-04 11:00:00,17.75,17.79,17.71,17.72,25400.0,13.1663,13.1959,13.1366,13.144,25400.0
2005-02-04 11:30:00,17.73,17.75,17.71,17.75,37200.0,13.1514,13.1663,13.1366,13.1663,37200.0
2005-02-04 12:00:00,17.75,17.79,17.74,17.74,40200.0,13.1663,13.1959,13.1588,13.1588,40200.0
2005-02-04 12:30:00,17.74,17.75,17.72,17.72,47000.0,13.1588,13.1663,13.144,13.144,47000.0
2005-02-04 13:00:00,17.72,17.75,17.7,17.73,48200.0,13.144,13.1663,13.1292,13.1514,48200.0
2005-02-04 13:30:00,17.73,17.79,17.73,17.78,46600.0,13.1514,13.1959,13.1514,13.1885,46600.0
2005-02-04 14:00:00,17.79,17.8,17.78,17.79,31000.0,13.1959,13.2033,13.1885,13.1959,31000.0
2005-02-04 14:30:00,17.79,17.83,17.79,17.81,33000.0,13.1959,13.2256,13.1959,13.2108,33000.0
2005-02-04 15:00:00,17.82,17.83,17.76,17.77,79600.0,13.2182,13.2256,13.1737,13.1811,79600.0
2005-02-04 15:30:00,17.77,17.84,17.68,17.83,134000.0,13.1811,13.233,13.1143,13.2256,134000.0
2005-02-07 09:30:00,17.85,18.0,17.83,18.0,103200.0,13.2404,13.3517,13.2256,13.3517,103200.0
2005-02-07 10:00:00,17.99,18.04,17.95,18.0,154800.0,13.3443,13.3814,13.3146,13.3517,154800.0
2005-02-07 10:30:00,18.0,18.1,18.0,18.07,94800.0,13.3517,13.4259,13.3517,13.4036,94800.0
2005-02-07 11:00:00,18.08,18.1,18.0,18.08,75000.0,13.411,13.4259,13.3517,13.411,75000.0
2005-02-07 11:30:00,18.08,18.09,17.99,18.0,47800.0,13.411,13.4185,13.3443,13.3517,47800.0
2005-02-07 12:00:00,18.0,18.03,17.95,18.0,44200.0,13.3517,13.3739,13.3146,13.3517,44200.0
2005-02-07 12:30:00,18.0,18.03,17.99,18.02,87000.0,13.3517,13.3739,13.3443,13.3665,87000.0
2005-02-07 13:00:00,18.02,18.04,17.96,17.98,15000.0,13.3665,13.3814,13.322,13.3369,15000.0
2005-02-07 13:30:00,17.98,17.99,17.86,17.86,32400.0,13.3369,13.3443,13.2478,13.2478,32400.0
2005-02-07 14:00:00,17.86,17.93,17.86,17.93,22800.0,13.2478,13.2998,13.2478,13.2998,22800.0
2005-02-07 14:30:00,17.93,17.99,17.93,17.99,47000.0,13.2998,13.3443,13.2998,13.3443,47000.0
2005-02-07 15:00:00,17.99,18.07,17.99,18.05,73200.0,13.3443,13.4036,13.3443,13.3888,73200.0
2005-02-07 15:30:00,18.05,18.1,17.98,18.0,174800.0,13.3888,13.4259,13.3369,13.3517,174800.0
2005-02-08 09:30:00,18.05,18.1,17.95,18.01,153600.0,13.3888,13.4259,13.3146,13.3591,153600.0
2005-02-08 10:00:00,18.03,18.07,18.02,18.07,85000.0,13.3739,13.4036,13.3665,13.4036,85000.0
2005-02-08 10:30:00,18.05,18.1,18.05,18.07,54000.0,13.3888,13.4259,13.3888,13.4036,54000.0
2005-02-08 11:00:00,18.07,18.07,18.04,18.07,39200.0,13.4036,13.4036,13.3814,13.4036,39200.0
2005-02-08 11:30:00,18.06,18.08,18.04,18.06,51200.0,13.3962,13.411,13.3814,13.3962,51200.0
2005-02-08 12:00:00,18.06,18.07,18.0,18.01,56600.0,13.3962,13.4036,13.3517,13.3591,56600.0
2005-02-08 12:30:00,18.01,18.02,17.96,17.98,41600.0,13.3591,13.3665,13.322,13.3369,41600.0
2005-02-08 13:00:00,17.98,18.05,17.95,18.05,67800.0,13.3369,13.3888,13.3146,13.3888,67800.0
2005-02-08 13:30:00,18.05,18.1,18.05,18.08,58000.0,13.3888,13.4259,13.3888,13.411,58000.0
2005-02-08 14:00:00,18.09,18.13,18.09,18.1,49400.0,13.4185,13.4481,13.4185,13.4259,49400.0
2005-02-08 14:30:00,18.1,18.1,18.08,18.1,47800.0,13.4259,13.4259,13.411,13.4259,47800.0
2005-02-08 15:00:00,18.11,18.17,18.08,18.17,183600.0,13.4333,13.4778,13.411,13.4778,183600.0
2005-02-08 15:30:00,18.17,18.23,18.17,18.22,76200.0,13.4778,13.5223,13.4778,13.5149,76200.0
2005-02-09 09:30:00,18.29,18.3,18.12,18.16,31800.0,13.5668,13.5742,13.4407,13.4704,31800.0
2005-02-09 10:00:00,18.16,18.17,17.97,18.0,44800.0,13.4704,13.4778,13.3294,13.3517,44800.0
2005-02-09 10:30:00,18.0,18.04,17.98,18.0,49400.0,13.3517,13.3814,13.3369,13.3517,49400.0
2005-02-09 11:00:00,18.0,18.1,18.0,18.09,27800.0,13.3517,13.4259,13.3517,13.4185,27800.0
2005-02-09 11:30:00,18.09,18.09,18.01,18.08,32600.0,13.4185,13.4185,13.3591,13.411,32600.0
2005-02-09 12:00:00,18.08,18.15,18.08,18.12,35600.0,13.411,13.463,13.411,13.4407,35600.0
2005-02-09 12:30:00,18.13,18.13,18.11,18.11,21600.0,13.4481,13.4481,13.4333,13.4333,21600.0
2005-02-09 13:00:00,18.11,18.13,18.11,18.13,25200.0,13.4333,13.4481,13.4333,13.4481,25200.0
2005-02-09 13:30:00,18.13,18.15,18.11,18.12,35800.0,13.4481,13.463,13.4333,13.4407,35800.0
2005-02-09 14:00:00,18.12,18.12,18.11,18.11,87800.0,13.4407,13.4407,13.4333,13.4333,87800.0
2005-02-09 14:30:00,18.11,18.12,18.11,18.11,74400.0,13.4333,13.4407,13.4333,13.4333,74400.0
2005-02-09 15:00:00,18.11,18.12,18.11,18.11,59200.0,13.4333,13.4407,13.4333,13.4333,59200.0
2005-02-09 15:30:00,18.12,18.15,18.08,18.08,111200.0,13.4407,13.463,13.411,13.411,111200.0
2005-02-10 09:30:00,18.1,18.16,18.01,18.01,33600.0,13.4259,13.4704,13.3591,13.3591,33600.0
2005-02-10 10:00:00,18.02,18.09,18.0,18.0,26400.0,13.3665,13.4185,13.3517,13.3517,26400.0
2005-02-10 10:30:00,18.0,18.03,17.96,18.0,23600.0,13.3517,13.3739,13.322,13.3517,23600.0
2005-02-10 11:00:00,18.0,18.09,17.99,18.09,27200.0,13.3517,13.4185,13.3443,13.4185,27200.0
2005-02-10 11:30:00,18.09,18.1,18.07,18.1,21000.0,13.4185,13.4259,13.4036,13.4259,21000.0
2005-02-10 12:00:00,18.1,18.13,18.1,18.13,21000.0,13.4259,13.4481,13.4259,13.4481,21000.0
2005-02-10 12:30:00,18.13,18.15,18.11,18.15,21200.0,13.4481,13.463,13.4333,13.463,21200.0
2005-02-10 13:00:00,18.15,18.18,18.11,18.18,22000.0,13.463,13.4852,13.4333,13.4852,22000.0
2005-02-10 13:30:00,18.19,18.25,18.18,18.25,26400.0,13.4926,13.5371,13.4852,13.5371,26400.0
2005-02-10 14:00:00,18.25,18.28,18.17,18.18,32600.0,13.5371,13.5594,13.4778,13.4852,32600.0
2005-02-10 14:30:00,18.18,18.18,18.09,18.11,43000.0,13.4852,13.4852,13.4185,13.4333,43000.0
2005-02-10 15:00:00,18.11,18.12,18.07,18.11,38200.0,13.4333,13.4407,13.4036,13.4333,38200.0
2005-02-10 15:30:00,18.11,18.11,18.04,18.07,45200.0,13.4333,13.4333,13.3814,13.4036,45200.0
2005-02-11 09:30:00,18.09,18.09,17.9,17.9,27000.0,13.4185,13.4185,13.2775,13.2775,27000.0
2005-02-11 10:00:00,17.9,17.9,17.86,17.89,43800.0,13.2775,13.2775,13.2478,13.2701,43800.0
2005-02-11 10:30:00,17.89,17.9,17.85,17.86,71800.0,13.2701,13.2775,13.2404,13.2478,71800.0
2005-02-11 11:00:00,17.85,18.05,17.85,18.05,94200.0,13.2404,13.3888,13.2404,13.3888,94200.0
2005-02-11 11:30:00,18.05,18.1,17.95,18.0,63000.0,13.3888,13.4259,13.3146,13.3517,63000.0
2005-02-11 12:00:00,17.99,18.04,17.95,17.98,41000.0,13.3443,13.3814,13.3146,13.3369,41000.0
2005-02-11 12:30:00,17.95,18.0,17.95,17.97,20000.0,13.3146,13.3517,13.3146,13.3294,20000.0
2005-02-11 13:00:00,17.98,18.0,17.94,17.97,19000.0,13.3369,13.3517,13.3072,13.3294,19000.0
2005-02-11 13:30:00,17.97,18.04,17.96,18.03,30200.0,13.3294,13.3814,13.322,13.3739,30200.0
2005-02-11 14:00:00,18.03,18.04,17.96,17.96,38000.0,13.3739,13.3814,13.322,13.322,38000.0
2005-02-11 14:30:00,17.97,18.02,17.97,17.98,42600.0,13.3294,13.3665,13.3294,13.3369,42600.0
2005-02-11 15:00:00,17.98,18.0,17.96,18.0,46000.0,13.3369,13.3517,13.322,13.3517,46000.0
2005-02-11 15:30:00,18.0,18.04,17.98,17.99,48000.0,13.3517,13.3814,13.3369,13.3443,48000.0
2005-02-14 09:30:00,17.96,18.0,17.89,17.89,15200.0,13.322,13.3517,13.2701,13.2701,15200.0
2005-02-14 10:00:00,17.91,17.99,17.91,17.99,18400.0,13.2849,13.3443,13.2849,13.3443,18400.0
2005-02-14 10:30:00,17.98,18.0,17.89,17.89,20000.0,13.3369,13.3517,13.2701,13.2701,20000.0
2005-02-14 11:00:00,17.89,17.9,17.79,17.85,48600.0,13.2701,13.2775,13.1959,13.2404,48600.0
2005-02-14 11:30:00,17.86,17.89,17.82,17.84,26400.0,13.2478,13.2701,13.2182,13.233,26400.0
2005-02-14 12:00:00,17.85,17.91,17.85,17.88,19600.0,13.2404,13.2849,13.2404,13.2627,19600.0
2005-02-14 12:30:00,17.9,17.97,17.9,17.97,27200.0,13.2775,13.3294,13.2775,13.3294,27200.0
2005-02-14 13:00:00,17.97,18.0,17.92,17.97,8400.0,13.3294,13.3517,13.2924,13.3294,8400.0
2005-02-14 13:30:00,17.95,17.96,17.87,17.87,19200.0,13.3146,13.322,13.2553,13.2553,19200.0
2005-02-14 14:00:00,17.87,17.95,17.84,17.95,31000.0,13.2553,13.3146,13.233,13.3146,31000.0
2005-02-14 14:30:00,17.95,17.95,17.91,17.95,47200.0,13.3146,13.3146,13.2849,13.3146,47200.0
2005-02-14 15:00:00,17.95,18.0,17.92,17.98,31400.0,13.3146,13.3517,13.2924,13.3369,31400.0
2005-02-14 15:30:00,17.99,18.02,17.97,18.0,31200.0,13.3443,13.3665,13.3294,13.3517,31200.0
2005-02-15 09:30:00,17.98,18.05,17.98,18.0,83600.0,13.3369,13.3888,13.3369,13.3517,83600.0
2005-02-15 10:00:00,18.0,18.03,17.97,18.02,46000.0,13.3517,13.3739,13.3294,13.3665,46000.0
2005-02-15 10:30:00,18.02,18.07,18.02,18.04,64600.0,13.3665,13.4036,13.3665,13.3814,64600.0
2005-02-15 11:00:00,18.04,18.04,18.02,18.02,11400.0,13.3814,13.3814,13.3665,13.3665,11400.0
2005-02-15 11:30:00,18.02,18.02,18.0,18.0,13200.0,13.3665,13.3665,13.3517,13.3517,13200.0
2005-02-15 12:00:00,18.0,18.04,17.96,17.97,17600.0,13.3517,13.3814,13.322,13.3294,17600.0
2005-02-15 12:30:00,17.97,17.99,17.95,17.98,11400.0,13.3294,13.3443,13.3146,13.3369,11400.0
2005-02-15 13:00:00,17.98,17.99,17.85,17.85,34800.0,13.3369,13.3443,13.2404,13.2404,34800.0
2005-02-15 13:30:00,17.81,17.82,17.75,17.76,28800.0,13.2108,13.2182,13.1663,13.1737,28800.0
2005-02-15 14:00:00,17.75,17.79,17.72,17.74,31200.0,13.1663,13.1959,13.144,13.1588,31200.0
2005-02-15 14:30:00,17.73,17.81,17.71,17.81,18400.0,13.1514,13.2108,13.1366,13.2108,18400.0
2005-02-15 15:00:00,17.81,17.83,17.73,17.81,49200.0,13.2108,13.2256,13.1514,13.2108,49200.0
2005-02-15 15:30:00,17.82,17.86,17.81,17.81,55600.0,13.2182,13.2478,13.2108,13.2108,55600.0
2005-02-16 09:30:00,17.8,17.81,17.7,17.77,32600.0,13.2033,13.2108,13.1292,13.1811,32600.0
2005-02-16 10:00:00,17.77,17.93,17.73,17.9,34200.0,13.1811,13.2998,13.1514,13.2775,34200.0
2005-02-16 10:30:00,17.91,17.92,17.8,17.85,25200.0,13.2849,13.2924,13.2033,13.2404,25200.0
2005-02-16 11:00:00,17.86,17.95,17.85,17.95,31200.0,13.2478,13.3146,13.2404,13.3146,31200.0
2005-02-16 11:30:00,17.93,17.93,17.91,17.91,3400.0,13.2998,13.2998,13.2849,13.2849,3400.0
2005-02-16 12:00:00,17.9,17.93,17.9,17.91,10400.0,13.2775,13.2998,13.2775,13.2849,10400.0
2005-02-16 12:30:00,17.91,17.97,17.9,17.96,6600.0,13.2849,13.3294,13.2775,13.322,6600.0
2005-02-16 13:00:00,17.96,17.96,17.9,17.91,17000.0,13.322,13.322,13.2775,13.2849,17000.0
2005-02-16 13:30:00,17.89,17.95,17.84,17.95,18000.0,13.2701,13.3146,13.233,13.3146,18000.0
2005-02-16 14:00:00,17.93,17.97,17.92,17.96,12200.0,13.2998,13.3294,13.2924,13.322,12200.0
2005-02-16 14:30:00,17.97,18.04,17.96,18.0,54400.0,13.3294,13.3814,13.322,13.3517,54400.0
2005-02-16 15:00:00,18.0,18.0,17.91,17.93,42400.0,13.3517,13.3517,13.2849,13.2998,42400.0
2005-02-16 15:30:00,17.92,17.95,17.9,17.95,32000.0,13.2924,13.3146,13.2775,13.3146,32000.0
2005-02-17 09:30:00,17.95,17.95,17.88,17.9,20600.0,13.3146,13.3146,13.2627,13.2775,20600.0
2005-02-17 10:00:00,17.9,17.92,17.83,17.86,43200.0,13.2775,13.2924,13.2256,13.2478,43200.0
2005-02-17 10:30:00,17.86,17.86,17.75,17.86,89000.0,13.2478,13.2478,13.1663,13.2478,89000.0
2005-02-17 11:00:00,17.86,17.86,17.73,17.78,35400.0,13.2478,13.2478,13.1514,13.1885,35400.0
2005-02-17 11:30:00,17.76,17.78,17.6,17.67,48000.0,13.1737,13.1885,13.055,13.1069,48000.0
2005-02-17 12:00:00,17.67,17.69,17.67,17.68,33000.0,13.1069,13.1217,13.1069,13.1143,33000.0
2005-02-17 12:30:00,17.68,17.68,17.64,17.68,28400.0,13.1143,13.1143,13.0847,13.1143,28400.0
2005-02-17 13:00:00,17.68,17.73,17.68,17.7,46400.0,13.1143,13.1514,13.1143,13.1292,46400.0
2005-02-17 13:30:00,17.71,17.72,17.64,17.66,20800.0,13.1366,13.144,13.0847,13.0995,20800.0
2005-02-17 14:00:00,17.66,17.66,17.61,17.63,51000.0,13.0995,13.0995,13.0624,13.0772,51000.0
2005-02-17 14:30:00,17.63,17.63,17.53,17.53,36600.0,13.0772,13.0772,13.0031,13.0031,36600.0
2005-02-17 15:00:00,17.53,17.69,17.5,17.69,107000.0,13.0031,13.1217,12.9808,13.1217,107000.0
2005-02-17 15:30:00,17.69,17.7,17.54,17.58,84200.0,13.1217,13.1292,13.0105,13.0402,84200.0
2005-02-18 09:30:00,17.61,17.77,17.61,17.71,37800.0,13.0624,13.1811,13.0624,13.1366,37800.0
2005-02-18 10:00:00,17.7,17.73,17.68,17.72,40400.0,13.1292,13.1514,13.1143,13.144,40400.0
2005-02-18 10:30:00,17.71,17.73,17.69,17.71,16000.0,13.1366,13.1514,13.1217,13.1366,16000.0
2005-02-18 11:00:00,17.71,17.74,17.68,17.71,16200.0,13.1366,13.1588,13.1143,13.1366,16200.0
2005-02-18 11:30:00,17.71,17.72,17.56,17.6,29800.0,13.1366,13.144,13.0253,13.055,29800.0
2005-02-18 12:00:00,17.61,17.67,17.56,17.58,18200.0,13.0624,13.1069,13.0253,13.0402,18200.0
2005-02-18 12:30:00,17.57,17.58,17.55,17.55,12400.0,13.0327,13.0402,13.0179,13.0179,12400.0
2005-02-18 13:00:00,17.55,17.56,17.5,17.53,16600.0,13.0179,13.0253,12.9808,13.0031,16600.0
2005-02-18 13:30:00,17.52,17.53,17.48,17.53,31400.0,12.9956,13.0031,12.966,13.0031,31400.0
2005-02-18 14:00:00,17.51,17.54,17.5,17.53,18200.0,12.9882,13.0105,12.9808,13.0031,18200.0
2005-02-18 14:30:00,17.52,17.56,17.51,17.55,38400.0,12.9956,13.0253,12.9882,13.0179,38400.0
2005-02-18 15:00:00,17.55,17.6,17.54,17.6,48200.0,13.0179,13.055,13.0105,13.055,48200.0
2005-02-18 15:30:00,17.61,17.61,17.51,17.53,106800.0,13.0624,13.0624,12.9882,13.0031,106800.0
2005-02-22 09:30:00,17.48,17.48,17.37,17.41,39800.0,12.966,12.966,12.8844,12.9141,39800.0
2005-02-22 10:00:00,17.42,17.55,17.4,17.54,57600.0,12.9215,13.0179,12.9066,13.0105,57600.0
2005-02-22 10:30:00,17.53,17.55,17.41,17.41,31600.0,13.0031,13.0179,12.9141,12.9141,31600.0
2005-02-22 11:00:00,17.4,17.47,17.4,17.46,17000.0,12.9066,12.9586,12.9066,12.9511,17000.0
2005-02-22 11:30:00,17.46,17.48,17.43,17.43,13000.0,12.9511,12.966,12.9289,12.9289,13000.0
2005-02-22 12:00:00,17.45,17.46,17.24,17.3,28400.0,12.9437,12.9511,12.788,12.8325,28400.0
2005-02-22 12:30:00,17.3,17.33,17.23,17.25,22000.0,12.8325,12.8547,12.7805,12.7954,22000.0
2005-02-22 13:00:00,17.25,17.27,17.23,17.25,45600.0,12.7954,12.8102,12.7805,12.7954,45600.0
2005-02-22 13:30:00,17.24,17.25,17.2,17.21,19200.0,12.788,12.7954,12.7583,12.7657,19200.0
2005-02-22 14:00:00,17.21,17.21,17.11,17.14,28800.0,12.7657,12.7657,12.6915,12.7138,28800.0
2005-02-22 14:30:00,17.15,17.2,17.14,17.2,17200.0,12.7212,12.7583,12.7138,12.7583,17200.0
2005-02-22 15:00:00,17.2,17.23,17.2,17.22,27800.0,12.7583,12.7805,12.7583,12.7731,27800.0
2005-02-22 15:30:00,17.22,17.24,17.13,17.13,59000.0,12.7731,12.788,12.7064,12.7064,59000.0
2005-02-23 09:30:00,17.25,17.4,17.23,17.28,51200.0,12.7954,12.9066,12.7805,12.8176,51200.0
2005-02-23 10:00:00,17.28,17.36,17.18,17.34,42600.0,12.8176,12.877,12.7434,12.8621,42600.0
2005-02-23 10:30:00,17.34,17.34,17.28,17.3,36000.0,12.8621,12.8621,12.8176,12.8325,36000.0
2005-02-23 11:00:00,17.3,17.4,17.3,17.4,42600.0,12.8325,12.9066,12.8325,12.9066,42600.0
2005-02-23 11:30:00,17.4,17.47,17.39,17.41,39400.0,12.9066,12.9586,12.8992,12.9141,39400.0
2005-02-23 12:00:00,17.4,17.43,17.4,17.42,30800.0,12.9066,12.9289,12.9066,12.9215,30800.0
2005-02-23 12:30:00,17.41,17.43,17.4,17.42,18600.0,12.9141,12.9289,12.9066,12.9215,18600.0
2005-02-23 13:00:00,17.43,17.43,17.38,17.38,68400.0,12.9289,12.9289,12.8918,12.8918,68400.0
2005-02-23 13:30:00,17.38,17.46,17.38,17.46,21600.0,12.8918,12.9511,12.8918,12.9511,21600.0
2005-02-23 14:00:00,17.46,17.46,17.36,17.45,31400.0,12.9511,12.9511,12.877,12.9437,31400.0
2005-02-23 14:30:00,17.45,17.45,17.43,17.45,36000.0,12.9437,12.9437,12.9289,12.9437,36000.0
2005-02-23 15:00:00,17.45,17.45,17.43,17.44,35200.0,12.9437,12.9437,12.9289,12.9363,35200.0
2005-02-23 15:30:00,17.44,17.45,17.4,17.41,75000.0,12.9363,12.9437,12.9066,12.9141,75000.0
2005-02-24 09:30:00,18.25,18.45,18.02,18.02,222400.0,13.5371,13.6855,13.3665,13.3665,222400.0
2005-02-24 10:00:00,17.99,18.24,17.93,18.23,164400.0,13.3443,13.5297,13.2998,13.5223,164400.0
2005-02-24 10:30:00,18.23,18.25,18.02,18.02,102400.0,13.5223,13.5371,13.3665,13.3665,102400.0
2005-02-24 11:00:00,18.03,18.18,17.94,18.16,68000.0,13.3739,13.4852,13.3072,13.4704,68000.0
2005-02-24 11:30:00,18.17,18.18,18.09,18.12,103400.0,13.4778,13.4852,13.4185,13.4407,103400.0
2005-02-24 12:00:00,18.11,18.14,18.08,18.14,80000.0,13.4333,13.4555,13.411,13.4555,80000.0
2005-02-24 12:30:00,18.14,18.32,18.14,18.29,48200.0,13.4555,13.5891,13.4555,13.5668,48200.0
2005-02-24 13:00:00,18.29,18.32,18.22,18.32,42000.0,13.5668,13.5891,13.5149,13.5891,42000.0
2005-02-24 13:30:00,18.32,18.41,18.32,18.35,56800.0,13.5891,13.6558,13.5891,13.6113,56800.0
2005-02-24 14:00:00,18.35,18.54,18.34,18.53,73400.0,13.6113,13.7522,13.6039,13.7448,73400.0
2005-02-24 14:30:00,18.54,18.55,18.47,18.55,59800.0,13.7522,13.7597,13.7003,13.7597,59800.0
2005-02-24 15:00:00,18.57,18.69,18.55,18.56,153200.0,13.7745,13.8635,13.7597,13.7671,153200.0
2005-02-24 15:30:00,18.56,18.61,18.47,18.59,167200.0,13.7671,13.8042,13.7003,13.7893,167200.0
2005-02-25 09:30:00,18.72,18.74,18.64,18.71,80800.0,13.8858,13.9006,13.8264,13.8783,80800.0
2005-02-25 10:00:00,18.71,18.86,18.69,18.86,87200.0,13.8783,13.9896,13.8635,13.9896,87200.0
2005-02-25 10:30:00,18.86,18.95,18.83,18.95,166000.0,13.9896,14.0564,13.9674,14.0564,166000.0
2005-02-25 11:00:00,18.95,18.98,18.9,18.98,55000.0,14.0564,14.0786,14.0193,14.0786,55000.0
2005-02-25 11:30:00,18.98,19.07,18.96,19.07,57000.0,14.0786,14.1454,14.0638,14.1454,57000.0
2005-02-25 12:00:00,19.07,19.08,19.0,19.01,42400.0,14.1454,14.1528,14.0935,14.1009,42400.0
2005-02-25 12:30:00,19.02,19.06,18.97,18.97,37200.0,14.1083,14.138,14.0712,14.0712,37200.0
2005-02-25 13:00:00,18.98,19.02,18.96,18.99,46400.0,14.0786,14.1083,14.0638,14.086,46400.0
2005-02-25 13:30:00,18.99,19.05,18.99,19.03,34200.0,14.086,14.1305,14.086,14.1157,34200.0
2005-02-25 14:00:00,19.04,19.08,19.02,19.03,30600.0,14.1231,14.1528,14.1083,14.1157,30600.0
2005-02-25 14:30:00,19.03,19.08,19.0,19.02,29800.0,14.1157,14.1528,14.0935,14.1083,29800.0
2005-02-25 15:00:00,19.02,19.05,19.0,19.04,50400.0,14.1083,14.1305,14.0935,14.1231,50400.0
2005-02-25 15:30:00,19.02,19.17,19.02,19.15,92200.0,14.1083,14.2196,14.1083,14.2047,92200.0
2005-02-28 09:30:00,19.15,19.16,19.01,19.16,80200.0,14.2047,14.2121,14.1009,14.2121,80200.0
2005-02-28 10:00:00,19.15,19.18,19.12,19.18,75200.0,14.2047,14.227,14.1825,14.227,75200.0
2005-02-28 10:30:00,19.18,19.19,19.13,19.17,26000.0,14.227,14.2344,14.1899,14.2196,26000.0
2005-02-28 11:00:00,19.17,19.18,19.12,19.12,55200.0,14.2196,14.227,14.1825,14.1825,55200.0
2005-02-28 11:30:00,19.12,19.15,19.03,19.05,44400.0,14.1825,14.2047,14.1157,14.1305,44400.0
2005-02-28 12:00:00,19.05,19.06,18.93,19.0,70600.0,14.1305,14.138,14.0415,14.0935,70600.0
2005-02-28 12:30:00,19.0,19.02,18.96,19.0,33200.0,14.0935,14.1083,14.0638,14.0935,33200.0
2005-02-28 13:00:00,19.0,19.02,18.93,18.95,29600.0,14.0935,14.1083,14.0415,14.0564,29600.0
2005-02-28 13:30:00,18.95,18.95,18.83,18.86,48000.0,14.0564,14.0564,13.9674,13.9896,48000.0
2005-02-28 14:00:00,18.86,18.91,18.84,18.88,25400.0,13.9896,14.0267,13.9748,14.0044,25400.0
2005-02-28 14:30:00,18.87,18.95,18.87,18.93,24800.0,13.997,14.0564,13.997,14.0415,24800.0
2005-02-28 15:00:00,18.93,19.0,18.92,18.96,54000.0,14.0415,14.0935,14.0341,14.0638,54000.0
2005-02-28 15:30:00,18.98,19.04,18.92,18.96,73200.0,14.0786,14.1231,14.0341,14.0638,73200.0
2005-03-01 09:30:00,19.03,19.31,19.03,19.22,27000.0,14.1157,14.3234,14.1157,14.2566,27000.0
2005-03-01 10:00:00,19.23,19.36,19.23,19.24,20200.0,14.2641,14.3605,14.2641,14.2715,20200.0
2005-03-01 10:30:00,19.24,19.25,19.18,19.19,22000.0,14.2715,14.2789,14.227,14.2344,22000.0
2005-03-01 11:00:00,19.19,19.19,19.11,19.11,17600.0,14.2344,14.2344,14.175,14.175,17600.0
2005-03-01 11:30:00,19.11,19.25,19.11,19.23,26800.0,14.175,14.2789,14.175,14.2641,26800.0
2005-03-01 12:00:00,19.21,19.21,19.14,19.17,22800.0,14.2492,14.2492,14.1973,14.2196,22800.0
2005-03-01 12:30:00,19.16,19.2,19.14,19.19,12200.0,14.2121,14.2418,14.1973,14.2344,12200.0
2005-03-01 13:00:00,19.18,19.2,19.13,19.13,15200.0,14.227,14.2418,14.1899,14.1899,15200.0
2005-03-01 13:30:00,19.13,19.24,19.13,19.2,26200.0,14.1899,14.2715,14.1899,14.2418,26200.0
2005-03-01 14:00:00,19.21,19.28,19.2,19.23,32600.0,14.2492,14.3011,14.2418,14.2641,32600.0
2005-03-01 14:30:00,19.23,19.26,19.16,19.16,37000.0,14.2641,14.2863,14.2121,14.2121,37000.0
2005-03-01 15:00:00,19.17,19.25,19.11,19.18,60200.0,14.2196,14.2789,14.175,14.227,60200.0
2005-03-01 15:30:00,19.21,19.23,19.11,19.19,42200.0,14.2492,14.2641,14.175,14.2344,42200.0
2005-03-02 09:30:00,19.03,19.03,18.95,18.99,28000.0,14.1157,14.1157,14.0564,14.086,28000.0
2005-03-02 10:00:00,18.98,19.08,18.93,19.08,24800.0,14.0786,14.1528,14.0415,14.1528,24800.0
2005-03-02 10:30:00,19.06,19.18,19.06,19.17,29400.0,14.138,14.227,14.138,14.2196,29400.0
2005-03-02 11:00:00,19.19,19.35,19.18,19.26,40800.0,14.2344,14.3531,14.227,14.2863,40800.0
2005-03-02 11:30:00,19.26,19.27,19.21,19.25,14200.0,14.2863,14.2937,14.2492,14.2789,14200.0
2005-03-02 12:00:00,19.25,19.25,19.23,19.25,12200.0,14.2789,14.2789,14.2641,14.2789,12200.0
2005-03-02 12:30:00,19.25,19.25,19.16,19.21,13600.0,14.2789,14.2789,14.2121,14.2492,13600.0
2005-03-02 13:00:00,19.22,19.27,19.2,19.27,11600.0,14.2566,14.2937,14.2418,14.2937,11600.0
2005-03-02 13:30:00,19.27,19.27,19.14,19.18,16400.0,14.2937,14.2937,14.1973,14.227,16400.0
2005-03-02 14:00:00,19.18,19.21,19.11,19.21,22800.0,14.227,14.2492,14.175,14.2492,22800.0
2005-03-02 14:30:00,19.2,19.2,19.02,19.07,44600.0,14.2418,14.2418,14.1083,14.1454,44600.0
2005-03-02 15:00:00,19.06,19.12,19.06,19.12,34600.0,14.138,14.1825,14.138,14.1825,34600.0
2005-03-02 15:30:00,19.13,19.13,19.06,19.07,72600.0,14.1899,14.1899,14.138,14.1454,72600.0
2005-03-03 09:30:00,19.15,19.32,19.15,19.26,35800.0,14.2047,14.3308,14.2047,14.2863,35800.0
2005-03-03 10:00:00,19.24,19.32,19.13,19.13,30200.0,14.2715,14.3308,14.1899,14.1899,30200.0
2005-03-03 10:30:00,19.14,19.24,19.13,19.21,14800.0,14.1973,14.2715,14.1899,14.2492,14800.0
2005-03-03 11:00:00,19.2,19.22,19.16,19.2,16600.0,14.2418,14.2566,14.2121,14.2418,16600.0
2005-03-03 11:30:00,19.19,19.2,19.07,19.08,26000.0,14.2344,14.2418,14.1454,14.1528,26000.0
2005-03-03 12:00:00,19.08,19.13,19.06,19.06,17200.0,14.1528,14.1899,14.138,14.138,17200.0
2005-03-03 12:30:00,19.06,19.08,19.02,19.03,16800.0,14.138,14.1528,14.1083,14.1157,16800.0
2005-03-03 13:00:00,19.03,19.1,19.03,19.05,21800.0,14.1157,14.1676,14.1157,14.1305,21800.0
2005-03-03 13:30:00,19.06,19.11,19.05,19.1,6800.0,14.138,14.175,14.1305,14.1676,6800.0
2005-03-03 14:00:00,19.1,19.23,19.1,19.23,11000.0,14.1676,14.2641,14.1676,14.2641,11000.0
2005-03-03 14:30:00,19.23,19.24,19.17,19.18,8000.0,14.2641,14.2715,14.2196,14.227,8000.0
2005-03-03 15:00:00,19.17,19.21,19.1,19.13,20800.0,14.2196,14.2492,14.1676,14.1899,20800.0
2005-03-03 15:30:00,19.15,19.15,19.06,19.08,35000.0,14.2047,14.2047,14.138,14.1528,35000.0
2005-03-04 09:30:00,19.15,19.2,19.1,19.2,24000.0,14.2047,14.2418,14.1676,14.2418,24000.0
2005-03-04 10:00:00,19.23,19.3,19.23,19.28,32000.0,14.2641,14.316,14.2641,14.3011,32000.0
2005-03-04 10:30:00,19.27,19.28,19.17,19.18,23200.0,14.2937,14.3011,14.2196,14.227,23200.0
2005-03-04 11:00:00,19.2,19.21,19.16,19.2,14200.0,14.2418,14.2492,14.2121,14.2418,14200.0
2005-03-04 11:30:00,19.2,19.29,19.2,19.28,12000.0,14.2418,14.3086,14.2418,14.3011,12000.0
2005-03-04 12:00:00,19.27,19.32,19.24,19.29,13200.0,14.2937,14.3308,14.2715,14.3086,13200.0
2005-03-04 12:30:00,19.29,19.38,19.29,19.36,9000.0,14.3086,14.3753,14.3086,14.3605,9000.0
2005-03-04 13:00:00,19.36,19.4,19.36,19.36,7600.0,14.3605,14.3902,14.3605,14.3605,7600.0
2005-03-04 13:30:00,19.37,19.55,19.37,19.47,36600.0,14.3679,14.5014,14.3679,14.4421,36600.0
2005-03-04 14:00:00,19.48,19.48,19.4,19.41,12600.0,14.4495,14.4495,14.3902,14.3976,12600.0
2005-03-04 14:30:00,19.4,19.47,19.39,19.46,18800.0,14.3902,14.4421,14.3827,14.4347,18800.0
2005-03-04 15:00:00,19.46,19.5,19.43,19.49,22600.0,14.4347,14.4643,14.4124,14.4569,22600.0
2005-03-04 15:30:00,19.49,19.49,19.4,19.46,25600.0,14.4569,14.4569,14.3902,14.4347,25600.0
2005-03-07 09:30:00,19.48,19.52,19.36,19.41,22800.0,14.4495,14.4792,14.3605,14.3976,22800.0
2005-03-07 10:00:00,19.4,19.49,19.36,19.36,15000.0,14.3902,14.4569,14.3605,14.3605,15000.0
2005-03-07 10:30:00,19.37,19.39,19.31,19.31,15600.0,14.3679,14.3827,14.3234,14.3234,15600.0
2005-03-07 11:00:00,19.3,19.4,19.3,19.39,14000.0,14.316,14.3902,14.316,14.3827,14000.0
2005-03-07 11:30:00,19.39,19.4,19.35,19.38,7600.0,14.3827,14.3902,14.3531,14.3753,7600.0
2005-03-07 12:00:00,19.38,19.42,19.37,19.41,7000.0,14.3753,14.405,14.3679,14.3976,7000.0
2005-03-07 12:30:00,19.41,19.42,19.35,19.35,7800.0,14.3976,14.405,14.3531,14.3531,7800.0
2005-03-07 13:00:00,19.35,19.35,19.3,19.31,6800.0,14.3531,14.3531,14.316,14.3234,6800.0
2005-03-07 13:30:00,19.33,19.41,19.33,19.36,6000.0,14.3382,14.3976,14.3382,14.3605,6000.0
2005-03-07 14:00:00,19.36,19.38,19.2,19.2,17600.0,14.3605,14.3753,14.2418,14.2418,17600.0
2005-03-07 14:30:00,19.22,19.3,19.2,19.25,16400.0,14.2566,14.316,14.2418,14.2789,16400.0
2005-03-07 15:00:00,19.24,19.32,19.24,19.3,13000.0,14.2715,14.3308,14.2715,14.316,13000.0
2005-03-07 15:30:00,19.3,19.31,19.24,19.3,15000.0,14.316,14.3234,14.2715,14.316,15000.0
2005-03-08 09:30:00,19.25,19.38,19.18,19.18,30000.0,14.2789,14.3753,14.227,14.227,30000.0
2005-03-08 10:00:00,19.19,19.19,19.0,19.08,34200.0,14.2344,14.2344,14.0935,14.1528,34200.0
2005-03-08 10:30:00,19.08,19.18,19.07,19.13,23200.0,14.1528,14.227,14.1454,14.1899,23200.0
2005-03-08 11:00:00,19.11,19.11,19.01,19.04,21200.0,14.175,14.175,14.1009,14.1231,21200.0
2005-03-08 11:30:00,19.04,19.09,19.04,19.09,5800.0,14.1231,14.1602,14.1231,14.1602,5800.0
2005-03-08 12:00:00,19.08,19.13,19.06,19.11,10800.0,14.1528,14.1899,14.138,14.175,10800.0
2005-03-08 12:30:00,19.13,19.18,19.11,19.13,13800.0,14.1899,14.227,14.175,14.1899,13800.0
2005-03-08 13:00:00,19.13,19.25,19.13,19.18,20000.0,14.1899,14.2789,14.1899,14.227,20000.0
2005-03-08 13:30:00,19.18,19.25,19.17,19.18,22800.0,14.227,14.2789,14.2196,14.227,22800.0
2005-03-08 14:00:00,19.18,19.27,19.18,19.22,22400.0,14.227,14.2937,14.227,14.2566,22400.0
2005-03-08 14:30:00,19.21,19.35,19.21,19.25,44400.0,14.2492,14.3531,14.2492,14.2789,44400.0
2005-03-08 15:00:00,19.26,19.33,19.25,19.32,45800.0,14.2863,14.3382,14.2789,14.3308,45800.0
2005-03-08 15:30:00,19.32,19.34,19.31,19.33,123600.0,14.3308,14.3457,14.3234,14.3382,123600.0
2005-03-09 09:30:00,19.25,19.49,19.25,19.36,65000.0,14.2789,14.4569,14.2789,14.3605,65000.0
2005-03-09 10:00:00,19.35,19.35,19.19,19.23,92200.0,14.3531,14.3531,14.2344,14.2641,92200.0
2005-03-09 10:30:00,19.23,19.28,19.14,19.25,50200.0,14.2641,14.3011,14.1973,14.2789,50200.0
2005-03-09 11:00:00,19.27,19.28,19.15,19.21,79000.0,14.2937,14.3011,14.2047,14.2492,79000.0
2005-03-09 11:30:00,19.18,19.18,19.11,19.14,26200.0,14.227,14.227,14.175,14.1973,26200.0
2005-03-09 12:00:00,19.13,19.16,19.09,19.13,21800.0,14.1899,14.2121,14.1602,14.1899,21800.0
2005-03-09 12:30:00,19.13,19.15,19.02,19.02,22200.0,14.1899,14.2047,14.1083,14.1083,22200.0
2005-03-09 13:00:00,19.0,19.07,19.0,19.0,23600.0,14.0935,14.1454,14.0935,14.0935,23600.0
2005-03-09 13:30:00,19.03,19.04,18.99,19.0,21200.0,14.1157,14.1231,14.086,14.0935,21200.0
2005-03-09 14:00:00,19.0,19.06,18.96,18.97,45600.0,14.0935,14.138,14.0638,14.0712,45600.0
2005-03-09 14:30:00,18.97,19.02,18.93,18.96,37800.0,14.0712,14.1083,14.0415,14.0638,37800.0
2005-03-09 15:00:00,18.96,18.98,18.92,18.98,46200.0,14.0638,14.0786,14.0341,14.0786,46200.0
2005-03-09 15:30:00,18.98,18.99,18.92,18.93,93600.0,14.0786,14.086,14.0341,14.0415,93600.0
2005-03-10 09:30:00,18.92,19.05,18.92,19.04,64000.0,14.0341,14.1305,14.0341,14.1231,64000.0
2005-03-10 10:00:00,19.06,19.07,18.87,18.88,47000.0,14.138,14.1454,13.997,14.0044,47000.0
2005-03-10 10:30:00,18.88,18.93,18.84,18.84,29400.0,14.0044,14.0415,13.9748,13.9748,29400.0
2005-03-10 11:00:00,18.82,18.82,18.7,18.77,31200.0,13.9599,13.9599,13.8709,13.9228,31200.0
2005-03-10 11:30:00,18.74,18.75,18.71,18.75,8800.0,13.9006,13.908,13.8783,13.908,8800.0
2005-03-10 12:00:00,18.75,18.8,18.75,18.78,5800.0,13.908,13.9451,13.908,13.9303,5800.0
2005-03-10 12:30:00,18.79,18.81,18.79,18.81,3800.0,13.9377,13.9525,13.9377,13.9525,3800.0
2005-03-10 13:00:00,18.83,18.88,18.83,18.87,9000.0,13.9674,14.0044,13.9674,13.997,9000.0
2005-03-10 13:30:00,18.87,19.0,18.86,18.97,27800.0,13.997,14.0935,13.9896,14.0712,27800.0
2005-03-10 14:00:00,18.96,18.96,18.87,18.88,15200.0,14.0638,14.0638,13.997,14.0044,15200.0
2005-03-10 14:30:00,18.88,18.93,18.85,18.93,13200.0,14.0044,14.0415,13.9822,14.0415,13200.0
2005-03-10 15:00:00,18.92,18.93,18.81,18.85,26600.0,14.0341,14.0415,13.9525,13.9822,26600.0
2005-03-10 15:30:00,18.85,18.85,18.81,18.81,26200.0,13.9822,13.9822,13.9525,13.9525,26200.0
2005-03-11 09:30:00,18.8,18.86,18.7,18.86,111200.0,14.0014,14.0461,13.9269,14.0461,111200.0
2005-03-11 10:00:00,18.87,18.88,18.75,18.8,33000.0,14.0535,14.061,13.9642,14.0014,33000.0
2005-03-11 10:30:00,18.81,18.81,18.6,18.62,78600.0,14.0089,14.0089,13.8525,13.8674,78600.0
2005-03-11 11:00:00,18.62,18.63,18.59,18.6,69400.0,13.8674,13.8748,13.845,13.8525,69400.0
2005-03-11 11:30:00,18.59,18.65,18.59,18.65,31600.0,13.845,13.8897,13.845,13.8897,31600.0
2005-03-11 12:00:00,18.65,18.68,18.61,18.67,23200.0,13.8897,13.912,13.8599,13.9046,23200.0
2005-03-11 12:30:00,18.67,18.73,18.67,18.69,12800.0,13.9046,13.9493,13.9046,13.9195,12800.0
2005-03-11 13:00:00,18.68,18.72,18.68,18.72,37000.0,13.912,13.9418,13.912,13.9418,37000.0
2005-03-11 13:30:00,18.72,18.72,18.58,18.65,51800.0,13.9418,13.9418,13.8376,13.8897,51800.0
2005-03-11 14:00:00,18.66,18.7,18.6,18.63,52400.0,13.8971,13.9269,13.8525,13.8748,52400.0
2005-03-11 14:30:00,18.63,18.63,18.59,18.61,125600.0,13.8748,13.8748,13.845,13.8599,125600.0
2005-03-11 15:00:00,18.61,18.66,18.6,18.6,115800.0,13.8599,13.8971,13.8525,13.8525,115800.0
2005-03-11 15:30:00,18.61,18.63,18.54,18.58,165800.0,13.8599,13.8748,13.8078,13.8376,165800.0
2005-03-14 09:30:00,18.58,18.86,18.58,18.75,42200.0,13.8376,14.0461,13.8376,13.9642,42200.0
2005-03-14 10:00:00,18.74,18.75,18.64,18.75,61000.0,13.9567,13.9642,13.8822,13.9642,61000.0
2005-03-14 10:30:00,18.78,18.92,18.78,18.91,55400.0,13.9865,14.0908,13.9865,14.0833,55400.0
2005-03-14 11:00:00,18.91,18.93,18.86,18.93,52400.0,14.0833,14.0982,14.0461,14.0982,52400.0
2005-03-14 11:30:00,18.92,18.96,18.9,18.95,58800.0,14.0908,14.1206,14.0759,14.1131,58800.0
2005-03-14 12:00:00,18.95,19.03,18.95,19.02,40600.0,14.1131,14.1727,14.1131,14.1653,40600.0
2005-03-14 12:30:00,19.03,19.03,18.96,18.96,64600.0,14.1727,14.1727,14.1206,14.1206,64600.0
2005-03-14 13:00:00,18.96,18.98,18.85,18.85,41000.0,14.1206,14.1355,14.0386,14.0386,41000.0
2005-03-14 13:30:00,18.82,18.85,18.74,18.77,75200.0,14.0163,14.0386,13.9567,13.9791,75200.0
2005-03-14 14:00:00,18.78,18.85,18.78,18.8,29400.0,13.9865,14.0386,13.9865,14.0014,29400.0
2005-03-14 14:30:00,18.8,18.8,18.75,18.76,22400.0,14.0014,14.0014,13.9642,13.9716,22400.0
2005-03-14 15:00:00,18.77,18.82,18.75,18.82,40400.0,13.9791,14.0163,13.9642,14.0163,40400.0
2005-03-14 15:30:00,18.82,18.89,18.82,18.83,46400.0,14.0163,14.0684,14.0163,14.0237,46400.0
2005-03-15 09:30:00,18.93,19.05,18.88,18.97,37200.0,14.0982,14.1876,14.061,14.128,37200.0
2005-03-15 10:00:00,18.95,18.95,18.82,18.84,37600.0,14.1131,14.1131,14.0163,14.0312,37600.0
2005-03-15 10:30:00,18.84,18.89,18.83,18.88,21200.0,14.0312,14.0684,14.0237,14.061,21200.0
2005-03-15 11:00:00,18.86,18.87,18.81,18.83,14200.0,14.0461,14.0535,14.0089,14.0237,14200.0
2005-03-15 11:30:00,18.83,18.83,18.7,18.79,35200.0,14.0237,14.0237,13.9269,13.994,35200.0
2005-03-15 12:00:00,18.71,18.78,18.7,18.75,17400.0,13.9344,13.9865,13.9269,13.9642,17400.0
2005-03-15 12:30:00,18.75,18.78,18.74,18.77,10400.0,13.9642,13.9865,13.9567,13.9791,10400.0
2005-03-15 13:00:00,18.75,18.78,18.7,18.71,11200.0,13.9642,13.9865,13.9269,13.9344,11200.0
2005-03-15 13:30:00,18.7,18.7,18.6,18.62,24400.0,13.9269,13.9269,13.8525,13.8674,24400.0
2005-03-15 14:00:00,18.61,18.64,18.55,18.59,26800.0,13.8599,13.8822,13.8152,13.845,26800.0
2005-03-15 14:30:00,18.57,18.61,18.53,18.6,26200.0,13.8301,13.8599,13.8003,13.8525,26200.0
2005-03-15 15:00:00,18.6,18.61,18.6,18.6,18800.0,13.8525,13.8599,13.8525,13.8525,18800.0
2005-03-15 15:30:00,18.6,18.68,18.59,18.66,84600.0,13.8525,13.912,13.845,13.8971,84600.0
2005-03-16 09:30:00,18.6,18.61,18.52,18.52,22000.0,13.8525,13.8599,13.7929,13.7929,22000.0
2005-03-16 10:00:00,18.52,18.52,18.43,18.43,33200.0,13.7929,13.7929,13.7258,13.7258,33200.0
2005-03-16 10:30:00,18.43,18.46,18.28,18.35,34800.0,13.7258,13.7482,13.6141,13.6663,34800.0
2005-03-16 11:00:00,18.34,18.36,18.3,18.32,20000.0,13.6588,13.6737,13.629,13.6439,20000.0
2005-03-16 11:30:00,18.34,18.44,18.34,18.42,15200.0,13.6588,13.7333,13.6588,13.7184,15200.0
2005-03-16 12:00:00,18.41,18.45,18.41,18.42,16200.0,13.711,13.7407,13.711,13.7184,16200.0
2005-03-16 12:30:00,18.42,18.52,18.42,18.47,38800.0,13.7184,13.7929,13.7184,13.7556,38800.0
2005-03-16 13:00:00,18.48,18.49,18.42,18.43,8000.0,13.7631,13.7705,13.7184,13.7258,8000.0
2005-03-16 13:30:00,18.42,18.42,18.31,18.31,20200.0,13.7184,13.7184,13.6365,13.6365,20200.0
2005-03-16 14:00:00,18.31,18.34,18.28,18.32,21800.0,13.6365,13.6588,13.6141,13.6439,21800.0
2005-03-16 14:30:00,18.34,18.37,18.33,18.33,11000.0,13.6588,13.6812,13.6514,13.6514,11000.0
2005-03-16 15:00:00,18.32,18.35,18.3,18.31,50000.0,13.6439,13.6663,13.629,13.6365,50000.0
2005-03-16 15:30:00,18.31,18.39,18.3,18.39,61600.0,13.6365,13.6961,13.629,13.6961,61600.0
2005-03-17 09:30:00,18.39,18.47,18.33,18.35,18000.0,13.6961,13.7556,13.6514,13.6663,18000.0
2005-03-17 10:00:00,18.35,18.52,18.35,18.52,29600.0,13.6663,13.7929,13.6663,13.7929,29600.0
2005-03-17 10:30:00,18.52,18.65,18.5,18.65,27600.0,13.7929,13.8897,13.778,13.8897,27600.0
2005-03-17 11:00:00,18.65,18.7,18.6,18.68,25000.0,13.8897,13.9269,13.8525,13.912,25000.0
2005-03-17 11:30:00,18.66,18.67,18.65,18.65,12600.0,13.8971,13.9046,13.8897,13.8897,12600.0
2005-03-17 12:00:00,18.64,18.7,18.6,18.7,26600.0,13.8822,13.9269,13.8525,13.9269,26600.0
2005-03-17 12:30:00,18.72,18.74,18.72,18.72,11800.0,13.9418,13.9567,13.9418,13.9418,11800.0
2005-03-17 13:00:00,18.73,18.73,18.67,18.71,19200.0,13.9493,13.9493,13.9046,13.9344,19200.0
2005-03-17 13:30:00,18.7,18.79,18.66,18.74,101400.0,13.9269,13.994,13.8971,13.9567,101400.0
2005-03-17 14:00:00,18.71,18.77,18.68,18.77,17400.0,13.9344,13.9791,13.912,13.9791,17400.0
2005-03-17 14:30:00,18.77,18.8,18.75,18.8,18000.0,13.9791,14.0014,13.9642,14.0014,18000.0
2005-03-17 15:00:00,18.79,18.83,18.79,18.79,46800.0,13.994,14.0237,13.994,13.994,46800.0
2005-03-17 15:30:00,18.8,18.85,18.78,18.79,64600.0,14.0014,14.0386,13.9865,13.994,64600.0
2005-03-18 09:30:00,18.88,18.88,18.75,18.75,289200.0,14.061,14.061,13.9642,13.9642,289200.0
2005-03-18 10:00:00,18.75,18.81,18.72,18.78,14600.0,13.9642,14.0089,13.9418,13.9865,14600.0
2005-03-18 10:30:00,18.78,18.78,18.72,18.75,21400.0,13.9865,13.9865,13.9418,13.9642,21400.0
2005-03-18 11:00:00,18.75,18.8,18.75,18.76,9600.0,13.9642,14.0014,13.9642,13.9716,9600.0
2005-03-18 11:30:00,18.77,18.77,18.72,18.73,15600.0,13.9791,13.9791,13.9418,13.9493,15600.0
2005-03-18 12:00:00,18.73,18.75,18.72,18.73,11000.0,13.9493,13.9642,13.9418,13.9493,11000.0
2005-03-18 12:30:00,18.74,18.78,18.74,18.76,11200.0,13.9567,13.9865,13.9567,13.9716,11200.0
2005-03-18 13:00:00,18.75,18.76,18.74,18.75,26600.0,13.9642,13.9716,13.9567,13.9642,26600.0
2005-03-18 13:30:00,18.74,18.79,18.73,18.78,26200.0,13.9567,13.994,13.9493,13.9865,26200.0
2005-03-18 14:00:00,18.76,18.82,18.75,18.78,35600.0,13.9716,14.0163,13.9642,13.9865,35600.0
2005-03-18 14:30:00,18.78,18.85,18.78,18.82,24000.0,13.9865,14.0386,13.9865,14.0163,24000.0
2005-03-18 15:00:00,18.82,18.85,18.78,18.84,50000.0,14.0163,14.0386,13.9865,14.0312,50000.0
2005-03-18 15:30:00,18.81,18.97,18.8,18.85,51200.0,14.0089,14.128,14.0014,14.0386,51200.0
2005-03-21 09:30:00,19.0,19.0,18.77,18.77,25400.0,14.1504,14.1504,13.9791,13.9791,25400.0
2005-03-21 10:00:00,18.77,18.81,18.71,18.72,16800.0,13.9791,14.0089,13.9344,13.9418,16800.0
2005-03-21 10:30:00,18.72,18.73,18.66,18.66,18800.0,13.9418,13.9493,13.8971,13.8971,18800.0
2005-03-21 11:00:00,18.66,18.66,18.57,18.63,24600.0,13.8971,13.8971,13.8301,13.8748,24600.0
2005-03-21 11:30:00,18.61,18.66,18.61,18.61,12800.0,13.8599,13.8971,13.8599,13.8599,12800.0
2005-03-21 12:00:00,18.61,18.76,18.61,18.75,17000.0,13.8599,13.9716,13.8599,13.9642,17000.0
2005-03-21 12:30:00,18.73,18.75,18.68,18.68,15400.0,13.9493,13.9642,13.912,13.912,15400.0
2005-03-21 13:00:00,18.71,18.73,18.69,18.72,10600.0,13.9344,13.9493,13.9195,13.9418,10600.0
2005-03-21 13:30:00,18.72,18.77,18.71,18.75,13600.0,13.9418,13.9791,13.9344,13.9642,13600.0
2005-03-21 14:00:00,18.74,18.74,18.62,18.64,20000.0,13.9567,13.9567,13.8674,13.8822,20000.0
2005-03-21 14:30:00,18.64,18.68,18.61,18.65,14200.0,13.8822,13.912,13.8599,13.8897,14200.0
2005-03-21 15:00:00,18.67,18.71,18.61,18.67,31000.0,13.9046,13.9344,13.8599,13.9046,31000.0
2005-03-21 15:30:00,18.66,18.66,18.59,18.64,42000.0,13.8971,13.8971,13.845,13.8822,42000.0
2005-03-22 09:30:00,18.65,18.65,18.53,18.58,60200.0,13.8897,13.8897,13.8003,13.8376,60200.0
2005-03-22 10:00:00,18.59,18.59,18.5,18.5,103200.0,13.845,13.845,13.778,13.778,103200.0
2005-03-22 10:30:00,18.51,18.6,18.49,18.59,39400.0,13.7854,13.8525,13.7705,13.845,39400.0
2005-03-22 11:00:00,18.59,18.63,18.59,18.63,17400.0,13.845,13.8748,13.845,13.8748,17400.0
2005-03-22 11:30:00,18.63,18.64,18.6,18.6,16800.0,13.8748,13.8822,13.8525,13.8525,16800.0
2005-03-22 12:00:00,18.6,18.61,18.58,18.58,8400.0,13.8525,13.8599,13.8376,13.8376,8400.0
2005-03-22 12:30:00,18.58,18.58,18.57,18.57,12800.0,13.8376,13.8376,13.8301,13.8301,12800.0
2005-03-22 13:00:00,18.57,18.58,18.56,18.58,22800.0,13.8301,13.8376,13.8227,13.8376,22800.0
2005-03-22 13:30:00,18.58,18.63,18.58,18.63,55200.0,13.8376,13.8748,13.8376,13.8748,55200.0
2005-03-22 14:00:00,18.63,18.66,18.5,18.52,70200.0,13.8748,13.8971,13.778,13.7929,70200.0
2005-03-22 14:30:00,18.5,18.55,18.28,18.38,74600.0,13.778,13.8152,13.6141,13.6886,74600.0
2005-03-22 15:00:00,18.36,18.36,18.18,18.24,134400.0,13.6737,13.6737,13.5397,13.5843,134400.0
2005-03-22 15:30:00,18.23,18.24,18.13,18.13,113200.0,13.5769,13.5843,13.5024,13.5024,113200.0
2005-03-23 09:30:00,18.05,18.1,18.02,18.09,21400.0,13.4428,13.4801,13.4205,13.4726,21400.0
2005-03-23 10:00:00,18.1,18.23,18.1,18.16,41600.0,13.4801,13.5769,13.4801,13.5248,41600.0
2005-03-23 10:30:00,18.16,18.16,17.98,18.08,16600.0,13.5248,13.5248,13.3907,13.4652,16600.0
2005-03-23 11:00:00,18.05,18.17,18.03,18.17,21400.0,13.4428,13.5322,13.4279,13.5322,21400.0
2005-03-23 11:30:00,18.18,18.19,18.11,18.17,26600.0,13.5397,13.5471,13.4875,13.5322,26600.0
2005-03-23 12:00:00,18.18,18.28,18.18,18.27,29200.0,13.5397,13.6141,13.5397,13.6067,29200.0
2005-03-23 12:30:00,18.25,18.27,18.24,18.24,17000.0,13.5918,13.6067,13.5843,13.5843,17000.0
2005-03-23 13:00:00,18.24,18.3,18.23,18.23,16600.0,13.5843,13.629,13.5769,13.5769,16600.0
2005-03-23 13:30:00,18.23,18.32,18.23,18.3,16800.0,13.5769,13.6439,13.5769,13.629,16800.0
2005-03-23 14:00:00,18.31,18.38,18.31,18.37,43400.0,13.6365,13.6886,13.6365,13.6812,43400.0
2005-03-23 14:30:00,18.36,18.36,18.27,18.28,23800.0,13.6737,13.6737,13.6067,13.6141,23800.0
2005-03-23 15:00:00,18.27,18.3,18.16,18.18,36000.0,13.6067,13.629,13.5248,13.5397,36000.0
2005-03-23 15:30:00,18.18,18.22,18.15,18.17,46200.0,13.5397,13.5694,13.5173,13.5322,46200.0
2005-03-24 09:30:00,18.28,18.36,18.25,18.36,23400.0,13.6141,13.6737,13.5918,13.6737,23400.0
2005-03-24 10:00:00,18.39,18.43,18.34,18.35,8600.0,13.6961,13.7258,13.6588,13.6663,8600.0
2005-03-24 10:30:00,18.36,18.39,18.34,18.36,21000.0,13.6737,13.6961,13.6588,13.6737,21000.0
2005-03-24 11:00:00,18.36,18.39,18.33,18.37,37400.0,13.6737,13.6961,13.6514,13.6812,37400.0
2005-03-24 11:30:00,18.37,18.42,18.37,18.38,9000.0,13.6812,13.7184,13.6812,13.6886,9000.0
2005-03-24 12:00:00,18.4,18.47,18.39,18.47,15400.0,13.7035,13.7556,13.6961,13.7556,15400.0
2005-03-24 12:30:00,18.46,18.51,18.38,18.49,25000.0,13.7482,13.7854,13.6886,13.7705,25000.0
2005-03-24 13:00:00,18.48,18.49,18.45,18.47,11200.0,13.7631,13.7705,13.7407,13.7556,11200.0
2005-03-24 13:30:00,18.46,18.49,18.43,18.44,10800.0,13.7482,13.7705,13.7258,13.7333,10800.0
2005-03-24 14:00:00,18.45,18.48,18.44,18.45,7600.0,13.7407,13.7631,13.7333,13.7407,7600.0
2005-03-24 14:30:00,18.45,18.47,18.41,18.44,13200.0,13.7407,13.7556,13.711,13.7333,13200.0
2005-03-24 15:00:00,18.45,18.45,18.36,18.43,13000.0,13.7407,13.7407,13.6737,13.7258,13000.0
2005-03-24 15:30:00,18.41,18.41,18.29,18.29,26000.0,13.711,13.711,13.6216,13.6216,26000.0
2005-03-28 09:30:00,18.32,18.38,18.28,18.36,7800.0,13.6439,13.6886,13.6141,13.6737,7800.0
2005-03-28 10:00:00,18.38,18.39,18.31,18.33,9400.0,13.6886,13.6961,13.6365,13.6514,9400.0
2005-03-28 10:30:00,18.36,18.37,18.27,18.29,12400.0,13.6737,13.6812,13.6067,13.6216,12400.0
2005-03-28 11:00:00,18.28,18.28,18.24,18.28,5800.0,13.6141,13.6141,13.5843,13.6141,5800.0
2005-03-28 11:30:00,18.29,18.29,18.23,18.23,10000.0,13.6216,13.6216,13.5769,13.5769,10000.0
2005-03-28 12:00:00,18.23,18.24,18.18,18.21,9800.0,13.5769,13.5843,13.5397,13.562,9800.0
2005-03-28 12:30:00,18.21,18.26,18.21,18.23,10200.0,13.562,13.5992,13.562,13.5769,10200.0
2005-03-28 13:00:00,18.25,18.27,18.2,18.25,20000.0,13.5918,13.6067,13.5546,13.5918,20000.0
2005-03-28 13:30:00,18.24,18.25,18.19,18.21,10000.0,13.5843,13.5918,13.5471,13.562,10000.0
2005-03-28 14:00:00,18.21,18.22,18.05,18.18,44800.0,13.562,13.5694,13.4428,13.5397,44800.0
2005-03-28 14:30:00,18.18,18.21,18.18,18.2,12000.0,13.5397,13.562,13.5397,13.5546,12000.0
2005-03-28 15:00:00,18.18,18.19,18.15,18.15,12200.0,13.5397,13.5471,13.5173,13.5173,12200.0
2005-03-28 15:30:00,18.16,18.2,18.13,18.15,26600.0,13.5248,13.5546,13.5024,13.5173,26600.0
2005-03-29 09:30:00,18.16,18.18,18.03,18.1,17200.0,13.5248,13.5397,13.4279,13.4801,17200.0
2005-03-29 10:00:00,18.08,18.18,17.99,18.18,31800.0,13.4652,13.5397,13.3982,13.5397,31800.0
2005-03-29 10:30:00,18.16,18.3,18.13,18.21,23800.0,13.5248,13.629,13.5024,13.562,23800.0
2005-03-29 11:00:00,18.21,18.21,18.16,18.16,7000.0,13.562,13.562,13.5248,13.5248,7000.0
2005-03-29 11:30:00,18.15,18.18,18.14,18.15,44400.0,13.5173,13.5397,13.5099,13.5173,44400.0
2005-03-29 12:00:00,18.16,18.16,18.11,18.11,15600.0,13.5248,13.5248,13.4875,13.4875,15600.0
2005-03-29 12:30:00,18.11,18.14,18.04,18.05,15200.0,13.4875,13.5099,13.4354,13.4428,15200.0
2005-03-29 13:00:00,18.05,18.06,17.85,17.85,36200.0,13.4428,13.4503,13.2939,13.2939,36200.0
2005-03-29 13:30:00,17.86,17.89,17.79,17.8,12800.0,13.3013,13.3237,13.2492,13.2567,12800.0
2005-03-29 14:00:00,17.82,17.82,17.68,17.71,36000.0,13.2715,13.2715,13.1673,13.1896,36000.0
2005-03-29 14:30:00,17.72,17.74,17.63,17.73,51200.0,13.1971,13.212,13.13,13.2045,51200.0
2005-03-29 15:00:00,17.73,17.75,17.65,17.65,50400.0,13.2045,13.2194,13.1449,13.1449,50400.0
2005-03-29 15:30:00,17.67,17.73,17.64,17.68,96400.0,13.1598,13.2045,13.1375,13.1673,96400.0
2005-03-30 09:30:00,17.66,17.82,17.66,17.81,27600.0,13.1524,13.2715,13.1524,13.2641,27600.0
2005-03-30 10:00:00,17.81,17.92,17.8,17.9,29400.0,13.2641,13.346,13.2567,13.3311,29400.0
2005-03-30 10:30:00,17.91,17.98,17.91,17.97,23000.0,13.3386,13.3907,13.3386,13.3833,23000.0
2005-03-30 11:00:00,17.96,17.96,17.88,17.88,31200.0,13.3758,13.3758,13.3162,13.3162,31200.0
2005-03-30 11:30:00,17.89,18.04,17.89,18.04,33600.0,13.3237,13.4354,13.3237,13.4354,33600.0
2005-03-30 12:00:00,18.05,18.06,18.01,18.03,23200.0,13.4428,13.4503,13.4131,13.4279,23200.0
2005-03-30 12:30:00,18.03,18.08,18.03,18.06,25600.0,13.4279,13.4652,13.4279,13.4503,25600.0
2005-03-30 13:00:00,18.06,18.06,18.03,18.05,9400.0,13.4503,13.4503,13.4279,13.4428,9400.0
2005-03-30 13:30:00,18.06,18.09,18.03,18.08,19200.0,13.4503,13.4726,13.4279,13.4652,19200.0
2005-03-30 14:00:00,18.08,18.14,18.06,18.06,23800.0,13.4652,13.5099,13.4503,13.4503,23800.0
2005-03-30 14:30:00,18.05,18.11,18.03,18.06,26200.0,13.4428,13.4875,13.4279,13.4503,26200.0
2005-03-30 15:00:00,18.06,18.1,18.05,18.1,15600.0,13.4503,13.4801,13.4428,13.4801,15600.0
2005-03-30 15:30:00,18.1,18.2,18.05,18.2,54600.0,13.4801,13.5546,13.4428,13.5546,54600.0
2005-03-31 09:30:00,18.19,18.22,18.1,18.16,69400.0,13.5471,13.5694,13.4801,13.5248,69400.0
2005-03-31 10:00:00,18.17,18.17,18.08,18.09,69000.0,13.5322,13.5322,13.4652,13.4726,69000.0
2005-03-31 10:30:00,18.09,18.14,18.06,18.09,47600.0,13.4726,13.5099,13.4503,13.4726,47600.0
2005-03-31 11:00:00,18.1,18.14,18.09,18.13,21200.0,13.4801,13.5099,13.4726,13.5024,21200.0
2005-03-31 11:30:00,18.11,18.12,18.08,18.08,19000.0,13.4875,13.495,13.4652,13.4652,19000.0
2005-03-31 12:00:00,18.09,18.11,18.05,18.1,21600.0,13.4726,13.4875,13.4428,13.4801,21600.0
2005-03-31 12:30:00,18.12,18.13,18.09,18.11,13600.0,13.495,13.5024,13.4726,13.4875,13600.0
2005-03-31 13:00:00,18.1,18.1,18.08,18.1,7000.0,13.4801,13.4801,13.4652,13.4801,7000.0
2005-03-31 13:30:00,18.11,18.2,18.1,18.14,41400.0,13.4875,13.5546,13.4801,13.5099,41400.0
2005-03-31 14:00:00,18.13,18.2,18.08,18.2,22200.0,13.5024,13.5546,13.4652,13.5546,22200.0
2005-03-31 14:30:00,18.19,18.21,18.14,18.17,14200.0,13.5471,13.562,13.5099,13.5322,14200.0
2005-03-31 15:00:00,18.16,18.17,18.11,18.14,27800.0,13.5248,13.5322,13.4875,13.5099,27800.0
2005-03-31 15:30:00,18.14,18.15,18.1,18.15,50000.0,13.5099,13.5173,13.4801,13.5173,50000.0
2005-04-01 09:30:00,18.38,18.4,18.35,18.38,39200.0,13.6886,13.7035,13.6663,13.6886,39200.0
2005-04-01 10:00:00,18.39,18.48,18.25,18.25,93400.0,13.6961,13.7631,13.5918,13.5918,93400.0
2005-04-01 10:30:00,18.25,18.34,18.15,18.16,34400.0,13.5918,13.6588,13.5173,13.5248,34400.0
2005-04-01 11:00:00,18.15,18.2,18.13,18.2,26200.0,13.5173,13.5546,13.5024,13.5546,26200.0
2005-04-01 11:30:00,18.22,18.24,18.15,18.15,18200.0,13.5694,13.5843,13.5173,13.5173,18200.0
2005-04-01 12:00:00,18.15,18.18,18.04,18.04,39800.0,13.5173,13.5397,13.4354,13.4354,39800.0
2005-04-01 12:30:00,18.04,18.08,17.99,18.0,43200.0,13.4354,13.4652,13.3982,13.4056,43200.0
2005-04-01 13:00:00,17.99,18.06,17.99,18.02,24600.0,13.3982,13.4503,13.3982,13.4205,24600.0
2005-04-01 13:30:00,18.02,18.02,17.93,17.96,26200.0,13.4205,13.4205,13.3535,13.3758,26200.0
2005-04-01 14:00:00,17.95,17.99,17.94,17.96,12600.0,13.3684,13.3982,13.3609,13.3758,12600.0
2005-04-01 14:30:00,17.96,18.0,17.94,17.97,13200.0,13.3758,13.4056,13.3609,13.3833,13200.0
2005-04-01 15:00:00,17.96,18.06,17.96,17.96,26800.0,13.3758,13.4503,13.3758,13.3758,26800.0
2005-04-01 15:30:00,17.96,18.03,17.95,17.99,17200.0,13.3758,13.4279,13.3684,13.3982,17200.0
2005-04-04 09:30:00,17.95,17.95,17.82,17.82,12200.0,13.3684,13.3684,13.2715,13.2715,12200.0
2005-04-04 10:00:00,17.8,17.8,17.68,17.73,26200.0,13.2567,13.2567,13.1673,13.2045,26200.0
2005-04-04 10:30:00,17.71,17.83,17.68,17.78,21600.0,13.1896,13.279,13.1673,13.2418,21600.0
2005-04-04 11:00:00,17.79,17.84,17.75,17.75,9800.0,13.2492,13.2864,13.2194,13.2194,9800.0
2005-04-04 11:30:00,17.75,17.8,17.75,17.78,23600.0,13.2194,13.2567,13.2194,13.2418,23600.0
2005-04-04 12:00:00,17.79,17.79,17.76,17.79,18800.0,13.2492,13.2492,13.2269,13.2492,18800.0
2005-04-04 12:30:00,17.79,17.81,17.78,17.81,10200.0,13.2492,13.2641,13.2418,13.2641,10200.0
2005-04-04 13:00:00,17.8,17.81,17.75,17.79,10600.0,13.2567,13.2641,13.2194,13.2492,10600.0
2005-04-04 13:30:00,17.79,17.93,17.78,17.93,17800.0,13.2492,13.3535,13.2418,13.3535,17800.0
2005-04-04 14:00:00,17.93,18.0,17.93,17.99,16200.0,13.3535,13.4056,13.3535,13.3982,16200.0
2005-04-04 14:30:00,18.0,18.08,17.98,18.07,34800.0,13.4056,13.4652,13.3907,13.4577,34800.0
2005-04-04 15:00:00,18.05,18.07,18.01,18.06,49200.0,13.4428,13.4577,13.4131,13.4503,49200.0
2005-04-04 15:30:00,18.06,18.15,18.04,18.06,37400.0,13.4503,13.5173,13.4354,13.4503,37400.0
2005-04-05 09:30:00,18.15,18.18,18.1,18.17,17800.0,13.5173,13.5397,13.4801,13.5322,17800.0
2005-04-05 10:00:00,18.17,18.18,18.06,18.1,26200.0,13.5322,13.5397,13.4503,13.4801,26200.0
2005-04-05 10:30:00,18.1,18.19,18.1,18.13,18000.0,13.4801,13.5471,13.4801,13.5024,18000.0
2005-04-05 11:00:00,18.13,18.13,18.07,18.09,18600.0,13.5024,13.5024,13.4577,13.4726,18600.0
2005-04-05 11:30:00,18.1,18.13,18.09,18.09,5000.0,13.4801,13.5024,13.4726,13.4726,5000.0
2005-04-05 12:00:00,18.1,18.13,18.09,18.11,8200.0,13.4801,13.5024,13.4726,13.4875,8200.0
2005-04-05 12:30:00,18.12,18.16,18.1,18.14,5000.0,13.495,13.5248,13.4801,13.5099,5000.0
2005-04-05 13:00:00,18.14,18.18,18.13,18.15,9000.0,13.5099,13.5397,13.5024,13.5173,9000.0
2005-04-05 13:30:00,18.14,18.15,18.08,18.15,18800.0,13.5099,13.5173,13.4652,13.5173,18800.0
2005-04-05 14:00:00,18.15,18.17,18.06,18.16,31000.0,13.5173,13.5322,13.4503,13.5248,31000.0
2005-04-05 14:30:00,18.16,18.16,18.14,18.14,10000.0,13.5248,13.5248,13.5099,13.5099,10000.0
2005-04-05 15:00:00,18.13,18.2,18.11,18.19,15200.0,13.5024,13.5546,13.4875,13.5471,15200.0
2005-04-05 15:30:00,18.19,18.23,18.17,18.19,23000.0,13.5471,13.5769,13.5322,13.5471,23000.0
2005-04-06 09:30:00,18.26,18.32,18.26,18.3,16200.0,13.5992,13.6439,13.5992,13.629,16200.0
2005-04-06 10:00:00,18.3,18.4,18.3,18.32,27200.0,13.629,13.7035,13.629,13.6439,27200.0
2005-04-06 10:30:00,18.34,18.36,18.25,18.35,28600.0,13.6588,13.6737,13.5918,13.6663,28600.0
2005-04-06 11:00:00,18.33,18.38,18.32,18.36,21600.0,13.6514,13.6886,13.6439,13.6737,21600.0
2005-04-06 11:30:00,18.36,18.38,18.33,18.33,11400.0,13.6737,13.6886,13.6514,13.6514,11400.0
2005-04-06 12:00:00,18.33,18.33,18.29,18.32,13200.0,13.6514,13.6514,13.6216,13.6439,13200.0
2005-04-06 12:30:00,18.32,18.33,18.27,18.28,10600.0,13.6439,13.6514,13.6067,13.6141,10600.0
2005-04-06 13:00:00,18.29,18.29,18.27,18.27,7200.0,13.6216,13.6216,13.6067,13.6067,7200.0
2005-04-06 13:30:00,18.27,18.29,18.22,18.22,29200.0,13.6067,13.6216,13.5694,13.5694,29200.0
2005-04-06 14:00:00,18.23,18.3,18.23,18.3,14200.0,13.5769,13.629,13.5769,13.629,14200.0
2005-04-06 14:30:00,18.29,18.31,18.22,18.25,11200.0,13.6216,13.6365,13.5694,13.5918,11200.0
2005-04-06 15:00:00,18.25,18.25,18.14,18.15,24400.0,13.5918,13.5918,13.5099,13.5173,24400.0
2005-04-06 15:30:00,18.15,18.16,18.1,18.11,45400.0,13.5173,13.5248,13.4801,13.4875,45400.0
2005-04-07 09:30:00,18.1,18.1,17.92,18.03,30000.0,13.4801,13.4801,13.346,13.4279,30000.0
2005-04-07 10:00:00,18.03,18.06,17.97,18.0,7800.0,13.4279,13.4503,13.3833,13.4056,7800.0
2005-04-07 10:30:00,18.02,18.14,18.02,18.11,15000.0,13.4205,13.5099,13.4205,13.4875,15000.0
2005-04-07 11:00:00,18.11,18.16,18.11,18.15,4400.0,13.4875,13.5248,13.4875,13.5173,4400.0
2005-04-07 11:30:00,18.14,18.14,18.09,18.11,7400.0,13.5099,13.5099,13.4726,13.4875,7400.0
2005-04-07 12:00:00,18.11,18.11,18.07,18.11,10400.0,13.4875,13.4875,13.4577,13.4875,10400.0
2005-04-07 12:30:00,18.11,18.2,18.11,18.18,13600.0,13.4875,13.5546,13.4875,13.5397,13600.0
2005-04-07 13:00:00,18.15,18.18,18.08,18.11,10600.0,13.5173,13.5397,13.4652,13.4875,10600.0
2005-04-07 13:30:00,18.11,18.11,18.0,18.07,10400.0,13.4875,13.4875,13.4056,13.4577,10400.0
2005-04-07 14:00:00,18.07,18.1,18.06,18.07,9600.0,13.4577,13.4801,13.4503,13.4577,9600.0
2005-04-07 14:30:00,18.07,18.14,18.07,18.11,16000.0,13.4577,13.5099,13.4577,13.4875,16000.0
2005-04-07 15:00:00,18.11,18.15,18.09,18.11,15600.0,13.4875,13.5173,13.4726,13.4875,15600.0
2005-04-07 15:30:00,18.11,18.12,18.07,18.11,17200.0,13.4875,13.495,13.4577,13.4875,17200.0
2005-04-08 09:30:00,18.13,18.13,17.92,17.94,13200.0,13.5024,13.5024,13.346,13.3609,13200.0
2005-04-08 10:00:00,17.96,17.99,17.93,17.95,14200.0,13.3758,13.3982,13.3535,13.3684,14200.0
2005-04-08 10:30:00,17.95,17.95,17.89,17.91,24600.0,13.3684,13.3684,13.3237,13.3386,24600.0
2005-04-08 11:00:00,17.9,17.9,17.88,17.89,5600.0,13.3311,13.3311,13.3162,13.3237,5600.0
2005-04-08 11:30:00,17.88,17.88,17.75,17.77,21600.0,13.3162,13.3162,13.2194,13.2343,21600.0
2005-04-08 12:00:00,17.75,17.83,17.75,17.83,5800.0,13.2194,13.279,13.2194,13.279,5800.0
2005-04-08 12:30:00,17.8,17.91,17.78,17.84,58400.0,13.2567,13.3386,13.2418,13.2864,58400.0
2005-04-08 13:00:00,17.83,17.92,17.83,17.9,27000.0,13.279,13.346,13.279,13.3311,27000.0
2005-04-08 13:30:00,17.9,17.97,17.9,17.93,17800.0,13.3311,13.3833,13.3311,13.3535,17800.0
2005-04-08 14:00:00,17.93,18.02,17.87,17.87,44800.0,13.3535,13.4205,13.3088,13.3088,44800.0
2005-04-08 14:30:00,17.86,17.99,17.86,17.92,29600.0,13.3013,13.3982,13.3013,13.346,29600.0
2005-04-08 15:00:00,17.92,17.92,17.81,17.81,24800.0,13.346,13.346,13.2641,13.2641,24800.0
2005-04-08 15:30:00,17.81,17.94,17.77,17.77,67600.0,13.2641,13.3609,13.2343,13.2343,67600.0
2005-04-11 09:30:00,17.79,17.79,17.58,17.58,26000.0,13.2492,13.2492,13.0928,13.0928,26000.0
2005-04-11 10:00:00,17.56,17.6,17.55,17.57,21000.0,13.0779,13.1077,13.0705,13.0854,21000.0
2005-04-11 10:30:00,17.57,17.65,17.52,17.6,30800.0,13.0854,13.1449,13.0481,13.1077,30800.0
2005-04-11 11:00:00,17.6,17.64,17.57,17.61,29200.0,13.1077,13.1375,13.0854,13.1151,29200.0
2005-04-11 11:30:00,17.61,17.61,17.58,17.6,18200.0,13.1151,13.1151,13.0928,13.1077,18200.0
2005-04-11 12:00:00,17.59,17.7,17.59,17.68,17000.0,13.1003,13.1822,13.1003,13.1673,17000.0
2005-04-11 12:30:00,17.7,17.74,17.68,17.72,9000.0,13.1822,13.212,13.1673,13.1971,9000.0
2005-04-11 13:00:00,17.72,17.72,17.7,17.7,11000.0,13.1971,13.1971,13.1822,13.1822,11000.0
2005-04-11 13:30:00,17.7,17.77,17.7,17.72,13000.0,13.1822,13.2343,13.1822,13.1971,13000.0
2005-04-11 14:00:00,17.72,17.77,17.7,17.74,15400.0,13.1971,13.2343,13.1822,13.212,15400.0
2005-04-11 14:30:00,17.75,17.82,17.75,17.79,10800.0,13.2194,13.2715,13.2194,13.2492,10800.0
2005-04-11 15:00:00,17.78,17.8,17.68,17.71,30400.0,13.2418,13.2567,13.1673,13.1896,30400.0
2005-04-11 15:30:00,17.73,17.73,17.65,17.65,37200.0,13.2045,13.2045,13.1449,13.1449,37200.0
2005-04-12 09:30:00,17.74,17.74,17.5,17.53,44000.0,13.212,13.212,13.0332,13.0556,44000.0
2005-04-12 10:00:00,17.53,17.57,17.52,17.56,36200.0,13.0556,13.0854,13.0481,13.0779,36200.0
2005-04-12 10:30:00,17.57,17.57,17.48,17.49,49200.0,13.0854,13.0854,13.0183,13.0258,49200.0
2005-04-12 11:00:00,17.49,17.53,17.49,17.51,16800.0,13.0258,13.0556,13.0258,13.0407,16800.0
2005-04-12 11:30:00,17.5,17.53,17.5,17.5,14800.0,13.0332,13.0556,13.0332,13.0332,14800.0
2005-04-12 12:00:00,17.5,17.5,17.48,17.48,14600.0,13.0332,13.0332,13.0183,13.0183,14600.0
2005-04-12 12:30:00,17.48,17.49,17.44,17.44,9800.0,13.0183,13.0258,12.9885,12.9885,9800.0
2005-04-12 13:00:00,17.47,17.5,17.43,17.48,10600.0,13.0109,13.0332,12.9811,13.0183,10600.0
2005-04-12 13:30:00,17.46,17.53,17.43,17.46,25400.0,13.0034,13.0556,12.9811,13.0034,25400.0
2005-04-12 14:00:00,17.46,17.86,17.43,17.84,54600.0,13.0034,13.3013,12.9811,13.2864,54600.0
2005-04-12 14:30:00,17.82,17.93,17.79,17.85,102600.0,13.2715,13.3535,13.2492,13.2939,102600.0
2005-04-12 15:00:00,17.84,17.89,17.8,17.82,82600.0,13.2864,13.3237,13.2567,13.2715,82600.0
2005-04-12 15:30:00,17.83,17.83,17.72,17.76,134800.0,13.279,13.279,13.1971,13.2269,134800.0
2005-04-13 09:30:00,17.68,17.69,17.55,17.55,54400.0,13.1673,13.1747,13.0705,13.0705,54400.0
2005-04-13 10:00:00,17.56,17.6,17.53,17.53,36800.0,13.0779,13.1077,13.0556,13.0556,36800.0
2005-04-13 10:30:00,17.53,17.58,17.5,17.54,38800.0,13.0556,13.0928,13.0332,13.063,38800.0
2005-04-13 11:00:00,17.54,17.54,17.43,17.48,34200.0,13.063,13.063,12.9811,13.0183,34200.0
2005-04-13 11:30:00,17.46,17.53,17.46,17.48,27400.0,13.0034,13.0556,13.0034,13.0183,27400.0
2005-04-13 12:00:00,17.48,17.48,17.43,17.43,25800.0,13.0183,13.0183,12.9811,12.9811,25800.0
2005-04-13 12:30:00,17.43,17.48,17.43,17.46,13400.0,12.9811,13.0183,12.9811,13.0034,13400.0
2005-04-13 13:00:00,17.47,17.47,17.32,17.32,42000.0,13.0109,13.0109,12.8992,12.8992,42000.0
2005-04-13 13:30:00,17.32,17.34,17.25,17.26,37600.0,12.8992,12.9141,12.847,12.8545,37600.0
2005-04-13 14:00:00,17.25,17.25,17.18,17.24,86800.0,12.847,12.847,12.7949,12.8396,86800.0
2005-04-13 14:30:00,17.23,17.25,17.19,17.2,73000.0,12.8321,12.847,12.8024,12.8098,73000.0
2005-04-13 15:00:00,17.23,17.23,17.16,17.18,61200.0,12.8321,12.8321,12.78,12.7949,61200.0
2005-04-13 15:30:00,17.18,17.25,17.17,17.23,53800.0,12.7949,12.847,12.7875,12.8321,53800.0
2005-04-14 09:30:00,17.27,17.28,17.15,17.26,37800.0,12.8619,12.8694,12.7726,12.8545,37800.0
2005-04-14 10:00:00,17.25,17.25,17.17,17.18,28000.0,12.847,12.847,12.7875,12.7949,28000.0
2005-04-14 10:30:00,17.18,17.22,17.13,17.21,25000.0,12.7949,12.8247,12.7577,12.8172,25000.0
2005-04-14 11:00:00,17.21,17.29,17.18,17.25,45200.0,12.8172,12.8768,12.7949,12.847,45200.0
2005-04-14 11:30:00,17.25,17.32,17.25,17.32,45800.0,12.847,12.8992,12.847,12.8992,45800.0
2005-04-14 12:00:00,17.31,17.39,17.31,17.35,85200.0,12.8917,12.9513,12.8917,12.9215,85200.0
2005-04-14 12:30:00,17.35,17.43,17.33,17.35,89000.0,12.9215,12.9811,12.9066,12.9215,89000.0
2005-04-14 13:00:00,17.34,17.34,17.23,17.23,56400.0,12.9141,12.9141,12.8321,12.8321,56400.0
2005-04-14 13:30:00,17.18,17.18,17.11,17.14,56000.0,12.7949,12.7949,12.7428,12.7651,56000.0
2005-04-14 14:00:00,17.14,17.23,17.14,17.22,49600.0,12.7651,12.8321,12.7651,12.8247,49600.0
2005-04-14 14:30:00,17.22,17.24,17.18,17.23,44800.0,12.8247,12.8396,12.7949,12.8321,44800.0
2005-04-14 15:00:00,17.22,17.23,17.14,17.18,69400.0,12.8247,12.8321,12.7651,12.7949,69400.0
2005-04-14 15:30:00,17.2,17.21,17.15,17.18,85400.0,12.8098,12.8172,12.7726,12.7949,85400.0
2005-04-15 09:30:00,16.85,16.86,16.59,16.61,125000.0,12.5491,12.5566,12.3555,12.3704,125000.0
2005-04-15 10:00:00,16.61,16.8,16.61,16.77,102800.0,12.3704,12.5119,12.3704,12.4896,102800.0
2005-04-15 10:30:00,16.75,16.78,16.68,16.78,52200.0,12.4747,12.497,12.4225,12.497,52200.0
2005-04-15 11:00:00,16.76,16.77,16.7,16.73,53200.0,12.4821,12.4896,12.4374,12.4598,53200.0
2005-04-15 11:30:00,16.73,16.73,16.55,16.57,54400.0,12.4598,12.4598,12.3257,12.3406,54400.0
2005-04-15 12:00:00,16.57,16.6,16.47,16.49,38000.0,12.3406,12.3629,12.2661,12.281,38000.0
2005-04-15 12:30:00,16.48,16.53,16.29,16.29,46600.0,12.2736,12.3108,12.1321,12.1321,46600.0
2005-04-15 13:00:00,16.28,16.4,16.28,16.36,52800.0,12.1246,12.214,12.1246,12.1842,52800.0
2005-04-15 13:30:00,16.36,16.43,16.3,16.32,32200.0,12.1842,12.2363,12.1395,12.1544,32200.0
2005-04-15 14:00:00,16.31,16.45,16.28,16.43,53200.0,12.147,12.2512,12.1246,12.2363,53200.0
2005-04-15 14:30:00,16.43,16.43,16.32,16.39,75400.0,12.2363,12.2363,12.1544,12.2065,75400.0
2005-04-15 15:00:00,16.39,16.4,16.23,16.24,83000.0,12.2065,12.214,12.0874,12.0948,83000.0
2005-04-15 15:30:00,16.24,16.35,16.1,16.2,100400.0,12.0948,12.1768,11.9906,12.065,100400.0
2005-04-18 09:30:00,16.25,16.28,16.05,16.17,78200.0,12.1023,12.1246,11.9533,12.0427,78200.0
2005-04-18 10:00:00,16.2,16.48,16.2,16.38,83600.0,12.065,12.2736,12.065,12.1991,83600.0
2005-04-18 10:30:00,16.39,16.39,16.27,16.31,58800.0,12.2065,12.2065,12.1172,12.147,58800.0
2005-04-18 11:00:00,16.33,16.35,16.1,16.1,60200.0,12.1619,12.1768,11.9906,11.9906,60200.0
2005-04-18 11:30:00,16.1,16.1,16.02,16.04,32400.0,11.9906,11.9906,11.931,11.9459,32400.0
2005-04-18 12:00:00,16.04,16.15,16.04,16.14,25600.0,11.9459,12.0278,11.9459,12.0204,25600.0
2005-04-18 12:30:00,16.14,16.28,16.14,16.24,28400.0,12.0204,12.1246,12.0204,12.0948,28400.0
2005-04-18 13:00:00,16.24,16.31,16.21,16.3,21800.0,12.0948,12.147,12.0725,12.1395,21800.0
2005-04-18 13:30:00,16.3,16.37,16.26,16.37,16800.0,12.1395,12.1917,12.1097,12.1917,16800.0
2005-04-18 14:00:00,16.35,16.4,16.27,16.31,30400.0,12.1768,12.214,12.1172,12.147,30400.0
2005-04-18 14:30:00,16.31,16.31,16.27,16.31,14000.0,12.147,12.147,12.1172,12.147,14000.0
2005-04-18 15:00:00,16.31,16.45,16.31,16.45,33800.0,12.147,12.2512,12.147,12.2512,33800.0
2005-04-18 15:30:00,16.45,16.47,16.4,16.4,30600.0,12.2512,12.2661,12.214,12.214,30600.0
2005-04-19 09:30:00,16.48,16.59,16.48,16.56,23400.0,12.2736,12.3555,12.2736,12.3332,23400.0
2005-04-19 10:00:00,16.6,16.66,16.58,16.59,17800.0,12.3629,12.4076,12.348,12.3555,17800.0
2005-04-19 10:30:00,16.59,16.61,16.49,16.52,23800.0,12.3555,12.3704,12.281,12.3034,23800.0
2005-04-19 11:00:00,16.55,16.64,16.52,16.63,13400.0,12.3257,12.3927,12.3034,12.3853,13400.0
2005-04-19 11:30:00,16.63,16.63,16.53,16.6,13000.0,12.3853,12.3853,12.3108,12.3629,13000.0
2005-04-19 12:00:00,16.58,16.6,16.53,16.53,25200.0,12.348,12.3629,12.3108,12.3108,25200.0
2005-04-19 12:30:00,16.54,16.59,16.53,16.56,14800.0,12.3183,12.3555,12.3108,12.3332,14800.0
2005-04-19 13:00:00,16.57,16.61,16.55,16.61,15800.0,12.3406,12.3704,12.3257,12.3704,15800.0
2005-04-19 13:30:00,16.59,16.7,16.59,16.65,11800.0,12.3555,12.4374,12.3555,12.4002,11800.0
2005-04-19 14:00:00,16.64,16.65,16.62,16.62,11800.0,12.3927,12.4002,12.3778,12.3778,11800.0
2005-04-19 14:30:00,16.62,16.63,16.59,16.61,14200.0,12.3778,12.3853,12.3555,12.3704,14200.0
2005-04-19 15:00:00,16.61,16.73,16.56,16.67,70400.0,12.3704,12.4598,12.3332,12.4151,70400.0
2005-04-19 15:30:00,16.66,16.7,16.65,16.66,48600.0,12.4076,12.4374,12.4002,12.4076,48600.0
2005-04-20 09:30:00,16.63,16.66,16.47,16.47,19800.0,12.3853,12.4076,12.2661,12.2661,19800.0
2005-04-20 10:00:00,16.45,16.64,16.42,16.64,40800.0,12.2512,12.3927,12.2289,12.3927,40800.0
2005-04-20 10:30:00,16.64,16.64,16.52,16.64,44600.0,12.3927,12.3927,12.3034,12.3927,44600.0
2005-04-20 11:00:00,16.65,16.72,16.61,16.63,40000.0,12.4002,12.4523,12.3704,12.3853,40000.0
2005-04-20 11:30:00,16.64,16.68,16.58,16.67,36400.0,12.3927,12.4225,12.348,12.4151,36400.0
2005-04-20 12:00:00,16.61,16.62,16.56,16.59,29200.0,12.3704,12.3778,12.3332,12.3555,29200.0
2005-04-20 12:30:00,16.57,16.58,16.42,16.42,32400.0,12.3406,12.348,12.2289,12.2289,32400.0
2005-04-20 13:00:00,16.42,16.47,16.4,16.44,22400.0,12.2289,12.2661,12.214,12.2438,22400.0
2005-04-20 13:30:00,16.43,16.44,16.36,16.4,27600.0,12.2363,12.2438,12.1842,12.214,27600.0
2005-04-20 14:00:00,16.4,16.4,16.23,16.25,31600.0,12.214,12.214,12.0874,12.1023,31600.0
2005-04-20 14:30:00,16.23,16.34,16.21,16.34,26800.0,12.0874,12.1693,12.0725,12.1693,26800.0
2005-04-20 15:00:00,16.36,16.36,16.2,16.27,42800.0,12.1842,12.1842,12.065,12.1172,42800.0
2005-04-20 15:30:00,16.25,16.29,16.22,16.25,49400.0,12.1023,12.1321,12.0799,12.1023,49400.0
2005-04-21 09:30:00,16.48,16.6,16.48,16.6,22800.0,12.2736,12.3629,12.2736,12.3629,22800.0
2005-04-21 10:00:00,16.6,16.68,16.49,16.5,39200.0,12.3629,12.4225,12.281,12.2885,39200.0
2005-04-21 10:30:00,16.49,16.59,16.41,16.44,25400.0,12.281,12.3555,12.2214,12.2438,25400.0
2005-04-21 11:00:00,16.43,16.44,16.27,16.35,38200.0,12.2363,12.2438,12.1172,12.1768,38200.0
2005-04-21 11:30:00,16.34,16.42,16.33,16.42,31200.0,12.1693,12.2289,12.1619,12.2289,31200.0
2005-04-21 12:00:00,16.42,16.56,16.41,16.5,25200.0,12.2289,12.3332,12.2214,12.2885,25200.0
2005-04-21 12:30:00,16.51,16.51,16.42,16.43,10000.0,12.2959,12.2959,12.2289,12.2363,10000.0
2005-04-21 13:00:00,16.42,16.48,16.41,16.46,23800.0,12.2289,12.2736,12.2214,12.2587,23800.0
2005-04-21 13:30:00,16.43,16.56,16.43,16.52,30800.0,12.2363,12.3332,12.2363,12.3034,30800.0
2005-04-21 14:00:00,16.53,16.64,16.52,16.6,37600.0,12.3108,12.3927,12.3034,12.3629,37600.0
2005-04-21 14:30:00,16.59,16.61,16.55,16.57,48600.0,12.3555,12.3704,12.3257,12.3406,48600.0
2005-04-21 15:00:00,16.58,16.66,16.53,16.63,58200.0,12.348,12.4076,12.3108,12.3853,58200.0
2005-04-21 15:30:00,16.63,16.73,16.62,16.72,89000.0,12.3853,12.4598,12.3778,12.4523,89000.0
2005-04-22 09:30:00,16.65,16.65,16.49,16.51,37000.0,12.4002,12.4002,12.281,12.2959,37000.0
2005-04-22 10:00:00,16.5,16.6,16.46,16.49,32600.0,12.2885,12.3629,12.2587,12.281,32600.0
2005-04-22 10:30:00,16.5,16.55,16.42,16.47,49400.0,12.2885,12.3257,12.2289,12.2661,49400.0
2005-04-22 11:00:00,16.46,16.54,16.45,16.52,9000.0,12.2587,12.3183,12.2512,12.3034,9000.0
2005-04-22 11:30:00,16.52,16.55,16.45,16.5,25800.0,12.3034,12.3257,12.2512,12.2885,25800.0
2005-04-22 12:00:00,16.48,16.52,16.45,16.47,24400.0,12.2736,12.3034,12.2512,12.2661,24400.0
2005-04-22 12:30:00,16.46,16.54,16.45,16.53,17200.0,12.2587,12.3183,12.2512,12.3108,17200.0
2005-04-22 13:00:00,16.53,16.53,16.5,16.51,16800.0,12.3108,12.3108,12.2885,12.2959,16800.0
2005-04-22 13:30:00,16.51,16.56,16.5,16.55,41200.0,12.2959,12.3332,12.2885,12.3257,41200.0
2005-04-22 14:00:00,16.55,16.59,16.54,16.59,95400.0,12.3257,12.3555,12.3183,12.3555,95400.0
2005-04-22 14:30:00,16.59,16.59,16.45,16.5,44600.0,12.3555,12.3555,12.2512,12.2885,44600.0
2005-04-22 15:00:00,16.5,16.55,16.24,16.24,62600.0,12.2885,12.3257,12.0948,12.0948,62600.0
2005-04-22 15:30:00,16.23,16.35,16.21,16.34,80800.0,12.0874,12.1768,12.0725,12.1693,80800.0
2005-04-25 09:30:00,16.43,16.48,16.4,16.46,9600.0,12.2363,12.2736,12.214,12.2587,9600.0
2005-04-25 10:00:00,16.46,16.68,16.43,16.65,41600.0,12.2587,12.4225,12.2363,12.4002,41600.0
2005-04-25 10:30:00,16.64,16.74,16.6,16.71,120800.0,12.3927,12.4672,12.3629,12.4449,120800.0
2005-04-25 11:00:00,16.71,16.99,16.71,16.78,113400.0,12.4449,12.6534,12.4449,12.497,113400.0
2005-04-25 11:30:00,16.78,16.88,16.78,16.88,70200.0,12.497,12.5715,12.497,12.5715,70200.0
2005-04-25 12:00:00,16.89,16.89,16.84,16.88,76000.0,12.5789,12.5789,12.5417,12.5715,76000.0
2005-04-25 12:30:00,16.88,16.98,16.88,16.97,91000.0,12.5715,12.646,12.5715,12.6385,91000.0
2005-04-25 13:00:00,16.96,16.96,16.86,16.86,52200.0,12.6311,12.6311,12.5566,12.5566,52200.0
2005-04-25 13:30:00,16.86,16.93,16.8,16.8,51000.0,12.5566,12.6087,12.5119,12.5119,51000.0
2005-04-25 14:00:00,16.79,16.81,16.73,16.79,49000.0,12.5044,12.5193,12.4598,12.5044,49000.0
2005-04-25 14:30:00,16.77,16.8,16.68,16.7,47000.0,12.4896,12.5119,12.4225,12.4374,47000.0
2005-04-25 15:00:00,16.69,16.73,16.57,16.7,59400.0,12.43,12.4598,12.3406,12.4374,59400.0
2005-04-25 15:30:00,16.71,16.89,16.7,16.88,115400.0,12.4449,12.5789,12.4374,12.5715,115400.0
2005-04-26 09:30:00,17.8,17.81,17.63,17.66,207800.0,13.2567,13.2641,13.13,13.1524,207800.0
2005-04-26 10:00:00,17.67,17.72,17.53,17.7,133800.0,13.1598,13.1971,13.0556,13.1822,133800.0
2005-04-26 10:30:00,17.7,18.13,17.68,18.01,122600.0,13.1822,13.5024,13.1673,13.4131,122600.0
2005-04-26 11:00:00,18.09,18.09,17.78,17.96,56000.0,13.4726,13.4726,13.2418,13.3758,56000.0
2005-04-26 11:30:00,17.97,18.22,17.95,18.04,56400.0,13.3833,13.5694,13.3684,13.4354,56400.0
2005-04-26 12:00:00,18.08,18.15,18.08,18.11,26000.0,13.4652,13.5173,13.4652,13.4875,26000.0
2005-04-26 12:30:00,18.12,18.14,17.98,18.0,29200.0,13.495,13.5099,13.3907,13.4056,29200.0
2005-04-26 13:00:00,18.0,18.08,17.86,17.89,65600.0,13.4056,13.4652,13.3013,13.3237,65600.0
2005-04-26 13:30:00,17.88,18.14,17.88,18.12,278800.0,13.3162,13.5099,13.3162,13.495,278800.0
2005-04-26 14:00:00,18.11,18.11,17.93,17.93,90200.0,13.4875,13.4875,13.3535,13.3535,90200.0
2005-04-26 14:30:00,17.98,18.18,17.98,18.1,83200.0,13.3907,13.5397,13.3907,13.4801,83200.0
2005-04-26 15:00:00,18.1,18.11,18.01,18.06,96800.0,13.4801,13.4875,13.4131,13.4503,96800.0
2005-04-26 15:30:00,18.08,18.1,17.88,17.88,147200.0,13.4652,13.4801,13.3162,13.3162,147200.0
2005-04-27 09:30:00,17.83,17.83,17.46,17.46,51600.0,13.279,13.279,13.0034,13.0034,51600.0
2005-04-27 10:00:00,17.46,17.46,17.32,17.33,80800.0,13.0034,13.0034,12.8992,12.9066,80800.0
2005-04-27 10:30:00,17.33,17.5,17.33,17.38,38000.0,12.9066,13.0332,12.9066,12.9439,38000.0
2005-04-27 11:00:00,17.37,17.53,17.25,17.53,86800.0,12.9364,13.0556,12.847,13.0556,86800.0
2005-04-27 11:30:00,17.5,17.66,17.42,17.64,102600.0,13.0332,13.1524,12.9736,13.1375,102600.0
2005-04-27 12:00:00,17.65,17.78,17.5,17.59,55200.0,13.1449,13.2418,13.0332,13.1003,55200.0
2005-04-27 12:30:00,17.6,17.73,17.57,17.73,14400.0,13.1077,13.2045,13.0854,13.2045,14400.0
2005-04-27 13:00:00,17.73,17.93,17.7,17.83,35600.0,13.2045,13.3535,13.1822,13.279,35600.0
2005-04-27 13:30:00,17.83,17.94,17.81,17.93,30000.0,13.279,13.3609,13.2641,13.3535,30000.0
2005-04-27 14:00:00,17.93,18.0,17.88,17.95,26200.0,13.3535,13.4056,13.3162,13.3684,26200.0
2005-04-27 14:30:00,17.94,17.94,17.85,17.86,43600.0,13.3609,13.3609,13.2939,13.3013,43600.0
2005-04-27 15:00:00,17.86,17.89,17.82,17.83,55200.0,13.3013,13.3237,13.2715,13.279,55200.0
2005-04-27 15:30:00,17.83,17.84,17.77,17.84,140000.0,13.279,13.2864,13.2343,13.2864,140000.0
2005-04-28 09:30:00,17.86,18.08,17.82,17.85,50400.0,13.3013,13.4652,13.2715,13.2939,50400.0
2005-04-28 10:00:00,17.86,17.92,17.8,17.91,60200.0,13.3013,13.346,13.2567,13.3386,60200.0
2005-04-28 10:30:00,17.91,17.97,17.75,17.8,69400.0,13.3386,13.3833,13.2194,13.2567,69400.0
2005-04-28 11:00:00,17.8,17.81,17.75,17.75,16800.0,13.2567,13.2641,13.2194,13.2194,16800.0
2005-04-28 11:30:00,17.75,17.75,17.7,17.75,36000.0,13.2194,13.2194,13.1822,13.2194,36000.0
2005-04-28 12:00:00,17.75,17.81,17.74,17.81,19600.0,13.2194,13.2641,13.212,13.2641,19600.0
2005-04-28 12:30:00,17.8,17.85,17.8,17.82,14000.0,13.2567,13.2939,13.2567,13.2715,14000.0
2005-04-28 13:00:00,17.82,17.83,17.8,17.81,28200.0,13.2715,13.279,13.2567,13.2641,28200.0
2005-04-28 13:30:00,17.81,17.93,17.8,17.9,61200.0,13.2641,13.3535,13.2567,13.3311,61200.0
2005-04-28 14:00:00,17.9,17.91,17.71,17.74,55200.0,13.3311,13.3386,13.1896,13.212,55200.0
2005-04-28 14:30:00,17.73,17.83,17.73,17.81,38800.0,13.2045,13.279,13.2045,13.2641,38800.0
2005-04-28 15:00:00,17.81,17.9,17.78,17.84,67400.0,13.2641,13.3311,13.2418,13.2864,67400.0
2005-04-28 15:30:00,17.83,17.88,17.78,17.79,89800.0,13.279,13.3162,13.2418,13.2492,89800.0
2005-04-29 09:30:00,17.93,18.1,17.93,18.1,44400.0,13.3535,13.4801,13.3535,13.4801,44400.0
2005-04-29 10:00:00,18.1,18.14,17.95,17.96,75000.0,13.4801,13.5099,13.3684,13.3758,75000.0
2005-04-29 10:30:00,17.98,18.06,17.95,18.06,61600.0,13.3907,13.4503,13.3684,13.4503,61600.0
2005-04-29 11:00:00,18.05,18.17,18.0,18.05,80000.0,13.4428,13.5322,13.4056,13.4428,80000.0
2005-04-29 11:30:00,18.03,18.03,17.91,17.93,50400.0,13.4279,13.4279,13.3386,13.3535,50400.0
2005-04-29 12:00:00,17.94,17.98,17.93,17.93,23800.0,13.3609,13.3907,13.3535,13.3535,23800.0
2005-04-29 12:30:00,17.93,18.0,17.91,18.0,35600.0,13.3535,13.4056,13.3386,13.4056,35600.0
2005-04-29 13:00:00,18.0,18.25,18.0,18.14,26200.0,13.4056,13.5918,13.4056,13.5099,26200.0
2005-04-29 13:30:00,18.14,18.18,18.0,18.18,41600.0,13.5099,13.5397,13.4056,13.5397,41600.0
2005-04-29 14:00:00,18.17,18.2,18.1,18.18,50200.0,13.5322,13.5546,13.4801,13.5397,50200.0
2005-04-29 14:30:00,18.18,18.33,18.18,18.25,41400.0,13.5397,13.6514,13.5397,13.5918,41400.0
2005-04-29 15:00:00,18.25,18.25,18.2,18.22,67600.0,13.5918,13.5918,13.5546,13.5694,67600.0
2005-04-29 15:30:00,18.22,18.33,18.2,18.22,75800.0,13.5694,13.6514,13.5546,13.5694,75800.0
2005-05-02 09:30:00,18.28,18.47,18.25,18.3,35800.0,13.6141,13.7556,13.5918,13.629,35800.0
2005-05-02 10:00:00,18.3,18.4,18.26,18.28,85200.0,13.629,13.7035,13.5992,13.6141,85200.0
2005-05-02 10:30:00,18.25,18.25,18.16,18.16,35800.0,13.5918,13.5918,13.5248,13.5248,35800.0
2005-05-02 11:00:00,18.17,18.17,18.07,18.08,54000.0,13.5322,13.5322,13.4577,13.4652,54000.0
2005-05-02 11:30:00,18.08,18.16,18.07,18.16,67200.0,13.4652,13.5248,13.4577,13.5248,67200.0
2005-05-02 12:00:00,18.17,18.2,18.14,18.19,23200.0,13.5322,13.5546,13.5099,13.5471,23200.0
2005-05-02 12:30:00,18.19,18.22,18.16,18.22,22800.0,13.5471,13.5694,13.5248,13.5694,22800.0
2005-05-02 13:00:00,18.23,18.27,18.22,18.22,20200.0,13.5769,13.6067,13.5694,13.5694,20200.0
2005-05-02 13:30:00,18.22,18.28,18.15,18.28,29800.0,13.5694,13.6141,13.5173,13.6141,29800.0
2005-05-02 14:00:00,18.26,18.26,18.13,18.17,27600.0,13.5992,13.5992,13.5024,13.5322,27600.0
2005-05-02 14:30:00,18.16,18.25,18.15,18.24,37200.0,13.5248,13.5918,13.5173,13.5843,37200.0
2005-05-02 15:00:00,18.24,18.39,18.22,18.39,77600.0,13.5843,13.6961,13.5694,13.6961,77600.0
2005-05-02 15:30:00,18.39,18.47,18.39,18.42,83400.0,13.6961,13.7556,13.6961,13.7184,83400.0
2005-05-03 09:30:00,18.4,18.63,18.4,18.61,63200.0,13.7035,13.8748,13.7035,13.8599,63200.0
2005-05-03 10:00:00,18.61,18.61,18.5,18.54,72400.0,13.8599,13.8599,13.778,13.8078,72400.0
2005-05-03 10:30:00,18.54,18.63,18.54,18.57,58400.0,13.8078,13.8748,13.8078,13.8301,58400.0
2005-05-03 11:00:00,18.57,18.63,18.55,18.63,38400.0,13.8301,13.8748,13.8152,13.8748,38400.0
2005-05-03 11:30:00,18.64,18.65,18.62,18.64,25000.0,13.8822,13.8897,13.8674,13.8822,25000.0
2005-05-03 12:00:00,18.64,18.67,18.63,18.67,49200.0,13.8822,13.9046,13.8748,13.9046,49200.0
2005-05-03 12:30:00,18.67,18.71,18.67,18.71,45600.0,13.9046,13.9344,13.9046,13.9344,45600.0
2005-05-03 13:00:00,18.71,18.72,18.67,18.67,15600.0,13.9344,13.9418,13.9046,13.9046,15600.0
2005-05-03 13:30:00,18.67,18.68,18.62,18.66,22600.0,13.9046,13.912,13.8674,13.8971,22600.0
2005-05-03 14:00:00,18.66,18.72,18.49,18.62,55200.0,13.8971,13.9418,13.7705,13.8674,55200.0
2005-05-03 14:30:00,18.62,18.77,18.6,18.7,53000.0,13.8674,13.9791,13.8525,13.9269,53000.0
2005-05-03 15:00:00,18.7,18.7,18.43,18.56,59800.0,13.9269,13.9269,13.7258,13.8227,59800.0
2005-05-03 15:30:00,18.56,18.56,18.45,18.52,62400.0,13.8227,13.8227,13.7407,13.7929,62400.0
2005-05-04 09:30:00,18.68,18.77,18.66,18.67,26000.0,13.912,13.9791,13.8971,13.9046,26000.0
2005-05-04 10:00:00,18.68,18.73,18.65,18.68,28200.0,13.912,13.9493,13.8897,13.912,28200.0
2005-05-04 10:30:00,18.68,18.77,18.67,18.7,26000.0,13.912,13.9791,13.9046,13.9269,26000.0
2005-05-04 11:00:00,18.72,18.75,18.68,18.74,10200.0,13.9418,13.9642,13.912,13.9567,10200.0
2005-05-04 11:30:00,18.75,18.79,18.72,18.74,18600.0,13.9642,13.994,13.9418,13.9567,18600.0
2005-05-04 12:00:00,18.73,18.77,18.7,18.71,20000.0,13.9493,13.9791,13.9269,13.9344,20000.0
2005-05-04 12:30:00,18.71,18.81,18.71,18.8,16800.0,13.9344,14.0089,13.9344,14.0014,16800.0
2005-05-04 13:00:00,18.8,18.81,18.79,18.8,17200.0,14.0014,14.0089,13.994,14.0014,17200.0
2005-05-04 13:30:00,18.8,18.9,18.74,18.88,40800.0,14.0014,14.0759,13.9567,14.061,40800.0
2005-05-04 14:00:00,18.87,18.91,18.84,18.84,28400.0,14.0535,14.0833,14.0312,14.0312,28400.0
2005-05-04 14:30:00,18.84,18.9,18.8,18.9,23000.0,14.0312,14.0759,14.0014,14.0759,23000.0
2005-05-04 15:00:00,18.9,18.95,18.84,18.95,34800.0,14.0759,14.1131,14.0312,14.1131,34800.0
2005-05-04 15:30:00,18.95,18.99,18.94,18.97,53200.0,14.1131,14.1429,14.1057,14.128,53200.0
2005-05-05 09:30:00,18.93,19.0,18.85,18.98,34000.0,14.0982,14.1504,14.0386,14.1355,34000.0
2005-05-05 10:00:00,18.99,19.09,18.89,18.89,34000.0,14.1429,14.2174,14.0684,14.0684,34000.0
2005-05-05 10:30:00,18.92,18.94,18.89,18.89,42200.0,14.0908,14.1057,14.0684,14.0684,42200.0
2005-05-05 11:00:00,18.88,18.92,18.85,18.86,19000.0,14.061,14.0908,14.0386,14.0461,19000.0
2005-05-05 11:30:00,18.86,18.9,18.85,18.87,44200.0,14.0461,14.0759,14.0386,14.0535,44200.0
2005-05-05 12:00:00,18.88,18.9,18.83,18.9,36800.0,14.061,14.0759,14.0237,14.0759,36800.0
2005-05-05 12:30:00,18.9,18.9,18.63,18.63,36000.0,14.0759,14.0759,13.8748,13.8748,36000.0
2005-05-05 13:00:00,18.61,18.68,18.55,18.6,66600.0,13.8599,13.912,13.8152,13.8525,66600.0
2005-05-05 13:30:00,18.61,18.7,18.59,18.61,55800.0,13.8599,13.9269,13.845,13.8599,55800.0
2005-05-05 14:00:00,18.62,18.71,18.62,18.65,32600.0,13.8674,13.9344,13.8674,13.8897,32600.0
2005-05-05 14:30:00,18.64,18.67,18.58,18.6,30600.0,13.8822,13.9046,13.8376,13.8525,30600.0
2005-05-05 15:00:00,18.6,18.65,18.55,18.58,103800.0,13.8525,13.8897,13.8152,13.8376,103800.0
2005-05-05 15:30:00,18.57,18.66,18.56,18.65,109600.0,13.8301,13.8971,13.8227,13.8897,109600.0
2005-05-06 09:30:00,18.78,18.93,18.74,18.8,37000.0,13.9865,14.0982,13.9567,14.0014,37000.0
2005-05-06 10:00:00,18.84,18.88,18.66,18.66,47400.0,14.0312,14.061,13.8971,13.8971,47400.0
2005-05-06 10:30:00,18.68,18.7,18.64,18.7,37800.0,13.912,13.9269,13.8822,13.9269,37800.0
2005-05-06 11:00:00,18.7,18.85,18.68,18.83,51600.0,13.9269,14.0386,13.912,14.0237,51600.0
2005-05-06 11:30:00,18.79,18.83,18.66,18.69,16600.0,13.994,14.0237,13.8971,13.9195,16600.0
2005-05-06 12:00:00,18.68,18.68,18.61,18.68,8800.0,13.912,13.912,13.8599,13.912,8800.0
2005-05-06 12:30:00,18.68,18.7,18.64,18.68,12400.0,13.912,13.9269,13.8822,13.912,12400.0
2005-05-06 13:00:00,18.68,18.76,18.68,18.76,14600.0,13.912,13.9716,13.912,13.9716,14600.0
2005-05-06 13:30:00,18.75,18.76,18.68,18.68,16000.0,13.9642,13.9716,13.912,13.912,16000.0
2005-05-06 14:00:00,18.68,18.75,18.68,18.7,37600.0,13.912,13.9642,13.912,13.9269,37600.0
2005-05-06 14:30:00,18.7,18.74,18.7,18.72,8000.0,13.9269,13.9567,13.9269,13.9418,8000.0
2005-05-06 15:00:00,18.73,18.79,18.68,18.71,18800.0,13.9493,13.994,13.912,13.9344,18800.0
2005-05-06 15:30:00,18.73,18.75,18.71,18.72,34600.0,13.9493,13.9642,13.9344,13.9418,34600.0
2005-05-09 09:30:00,18.68,18.73,18.6,18.61,29600.0,13.912,13.9493,13.8525,13.8599,29600.0
2005-05-09 10:00:00,18.61,18.63,18.46,18.55,69000.0,13.8599,13.8748,13.7482,13.8152,69000.0
2005-05-09 10:30:00,18.54,18.62,18.52,18.62,35000.0,13.8078,13.8674,13.7929,13.8674,35000.0
2005-05-09 11:00:00,18.6,18.68,18.6,18.67,23600.0,13.8525,13.912,13.8525,13.9046,23600.0
2005-05-09 11:30:00,18.67,18.73,18.66,18.73,27200.0,13.9046,13.9493,13.8971,13.9493,27200.0
2005-05-09 12:00:00,18.72,18.81,18.7,18.75,23000.0,13.9418,14.0089,13.9269,13.9642,23000.0
2005-05-09 12:30:00,18.77,18.81,18.75,18.79,14800.0,13.9791,14.0089,13.9642,13.994,14800.0
2005-05-09 13:00:00,18.79,18.8,18.74,18.78,21400.0,13.994,14.0014,13.9567,13.9865,21400.0
2005-05-09 13:30:00,18.79,18.84,18.78,18.83,15000.0,13.994,14.0312,13.9865,14.0237,15000.0
2005-05-09 14:00:00,18.82,18.82,18.7,18.73,27600.0,14.0163,14.0163,13.9269,13.9493,27600.0
2005-05-09 14:30:00,18.71,18.76,18.7,18.76,32000.0,13.9344,13.9716,13.9269,13.9716,32000.0
2005-05-09 15:00:00,18.75,18.78,18.65,18.72,31600.0,13.9642,13.9865,13.8897,13.9418,31600.0
2005-05-09 15:30:00,18.72,18.82,18.72,18.81,46200.0,13.9418,14.0163,13.9418,14.0089,46200.0
2005-05-10 09:30:00,18.7,18.7,18.51,18.52,26000.0,13.9269,13.9269,13.7854,13.7929,26000.0
2005-05-10 10:00:00,18.5,18.54,18.46,18.54,25400.0,13.778,13.8078,13.7482,13.8078,25400.0
2005-05-10 10:30:00,18.53,18.58,18.45,18.45,24600.0,13.8003,13.8376,13.7407,13.7407,24600.0
2005-05-10 11:00:00,18.46,18.55,18.46,18.48,18600.0,13.7482,13.8152,13.7482,13.7631,18600.0
2005-05-10 11:30:00,18.48,18.49,18.31,18.35,28800.0,13.7631,13.7705,13.6365,13.6663,28800.0
2005-05-10 12:00:00,18.35,18.39,18.33,18.35,24800.0,13.6663,13.6961,13.6514,13.6663,24800.0
2005-05-10 12:30:00,18.35,18.49,18.35,18.44,36200.0,13.6663,13.7705,13.6663,13.7333,36200.0
2005-05-10 13:00:00,18.44,18.5,18.43,18.5,26600.0,13.7333,13.778,13.7258,13.778,26600.0
2005-05-10 13:30:00,18.5,18.51,18.46,18.47,22200.0,13.778,13.7854,13.7482,13.7556,22200.0
2005-05-10 14:00:00,18.48,18.5,18.45,18.46,33400.0,13.7631,13.778,13.7407,13.7482,33400.0
2005-05-10 14:30:00,18.47,18.48,18.32,18.35,43000.0,13.7556,13.7631,13.6439,13.6663,43000.0
2005-05-10 15:00:00,18.33,18.35,18.26,18.32,45800.0,13.6514,13.6663,13.5992,13.6439,45800.0
2005-05-10 15:30:00,18.32,18.36,18.26,18.34,51200.0,13.6439,13.6737,13.5992,13.6588,51200.0
2005-05-11 09:30:00,18.35,18.39,18.25,18.28,12400.0,13.6663,13.6961,13.5918,13.6141,12400.0
2005-05-11 10:00:00,18.27,18.33,18.15,18.15,55200.0,13.6067,13.6514,13.5173,13.5173,55200.0
2005-05-11 10:30:00,18.16,18.2,18.04,18.1,89000.0,13.5248,13.5546,13.4354,13.4801,89000.0
2005-05-11 11:00:00,18.1,18.15,18.06,18.15,33800.0,13.4801,13.5173,13.4503,13.5173,33800.0
2005-05-11 11:30:00,18.15,18.21,18.15,18.19,10000.0,13.5173,13.562,13.5173,13.5471,10000.0
2005-05-11 12:00:00,18.19,18.27,18.13,18.21,49800.0,13.5471,13.6067,13.5024,13.562,49800.0
2005-05-11 12:30:00,18.2,18.22,18.16,18.18,13000.0,13.5546,13.5694,13.5248,13.5397,13000.0
2005-05-11 13:00:00,18.18,18.25,18.18,18.2,21200.0,13.5397,13.5918,13.5397,13.5546,21200.0
2005-05-11 13:30:00,18.2,18.21,18.16,18.18,26200.0,13.5546,13.562,13.5248,13.5397,26200.0
2005-05-11 14:00:00,18.18,18.33,18.18,18.31,57600.0,13.5397,13.6514,13.5397,13.6365,57600.0
2005-05-11 14:30:00,18.31,18.49,18.31,18.43,59400.0,13.6365,13.7705,13.6365,13.7258,59400.0
2005-05-11 15:00:00,18.43,18.58,18.43,18.57,84000.0,13.7258,13.8376,13.7258,13.8301,84000.0
2005-05-11 15:30:00,18.57,18.67,18.54,18.67,110800.0,13.8301,13.9046,13.8078,13.9046,110800.0
2005-05-12 09:30:00,18.65,18.8,18.65,18.71,77000.0,13.8897,14.0014,13.8897,13.9344,77000.0
2005-05-12 10:00:00,18.71,18.96,18.71,18.92,92800.0,13.9344,14.1206,13.9344,14.0908,92800.0
2005-05-12 10:30:00,18.92,19.0,18.85,18.88,72400.0,14.0908,14.1504,14.0386,14.061,72400.0
2005-05-12 11:00:00,18.89,18.93,18.81,18.86,63400.0,14.0684,14.0982,14.0089,14.0461,63400.0
2005-05-12 11:30:00,18.86,18.9,18.83,18.9,133400.0,14.0461,14.0759,14.0237,14.0759,133400.0
2005-05-12 12:00:00,18.93,18.98,18.8,18.85,49600.0,14.0982,14.1355,14.0014,14.0386,49600.0
2005-05-12 12:30:00,18.83,18.84,18.71,18.74,30800.0,14.0237,14.0312,13.9344,13.9567,30800.0
2005-05-12 13:00:00,18.73,18.73,18.64,18.65,32400.0,13.9493,13.9493,13.8822,13.8897,32400.0
2005-05-12 13:30:00,18.64,18.64,18.43,18.47,42600.0,13.8822,13.8822,13.7258,13.7556,42600.0
2005-05-12 14:00:00,18.47,18.5,18.41,18.41,66800.0,13.7556,13.778,13.711,13.711,66800.0
2005-05-12 14:30:00,18.42,18.47,18.42,18.47,43600.0,13.7184,13.7556,13.7184,13.7556,43600.0
2005-05-12 15:00:00,18.46,18.47,18.35,18.43,138200.0,13.7482,13.7556,13.6663,13.7258,138200.0
2005-05-12 15:30:00,18.43,18.45,18.37,18.43,58800.0,13.7258,13.7407,13.6812,13.7258,58800.0
2005-05-13 09:30:00,18.53,18.53,18.4,18.41,50800.0,13.8003,13.8003,13.7035,13.711,50800.0
2005-05-13 10:00:00,18.45,18.46,18.4,18.41,48600.0,13.7407,13.7482,13.7035,13.711,48600.0
2005-05-13 10:30:00,18.41,18.5,18.39,18.5,83800.0,13.711,13.778,13.6961,13.778,83800.0
2005-05-13 11:00:00,18.5,18.51,18.45,18.51,13000.0,13.778,13.7854,13.7407,13.7854,13000.0
2005-05-13 11:30:00,18.49,18.52,18.45,18.5,12000.0,13.7705,13.7929,13.7407,13.778,12000.0
2005-05-13 12:00:00,18.5,18.5,18.46,18.46,10400.0,13.778,13.778,13.7482,13.7482,10400.0
2005-05-13 12:30:00,18.45,18.47,18.44,18.46,39400.0,13.7407,13.7556,13.7333,13.7482,39400.0
2005-05-13 13:00:00,18.46,18.46,18.27,18.27,32600.0,13.7482,13.7482,13.6067,13.6067,32600.0
2005-05-13 13:30:00,18.27,18.3,18.13,18.18,35600.0,13.6067,13.629,13.5024,13.5397,35600.0
2005-05-13 14:00:00,18.17,18.21,18.04,18.08,50000.0,13.5322,13.562,13.4354,13.4652,50000.0
2005-05-13 14:30:00,18.08,18.08,17.89,17.93,64400.0,13.4652,13.4652,13.3237,13.3535,64400.0
2005-05-13 15:00:00,17.93,18.11,17.89,18.07,83000.0,13.3535,13.4875,13.3237,13.4577,83000.0
2005-05-13 15:30:00,18.07,18.11,17.98,18.11,116600.0,13.4577,13.4875,13.3907,13.4875,116600.0
2005-05-16 09:30:00,18.13,18.28,18.04,18.27,46600.0,13.5024,13.6141,13.4354,13.6067,46600.0
2005-05-16 10:00:00,18.27,18.33,18.18,18.18,83600.0,13.6067,13.6514,13.5397,13.5397,83600.0
2005-05-16 10:30:00,18.2,18.3,18.18,18.3,68000.0,13.5546,13.629,13.5397,13.629,68000.0
2005-05-16 11:00:00,18.3,18.32,18.25,18.31,21200.0,13.629,13.6439,13.5918,13.6365,21200.0
2005-05-16 11:30:00,18.29,18.29,18.25,18.25,17600.0,13.6216,13.6216,13.5918,13.5918,17600.0
2005-05-16 12:00:00,18.25,18.31,18.25,18.31,23600.0,13.5918,13.6365,13.5918,13.6365,23600.0
2005-05-16 12:30:00,18.31,18.37,18.31,18.36,28600.0,13.6365,13.6812,13.6365,13.6737,28600.0
2005-05-16 13:00:00,18.36,18.4,18.32,18.38,16400.0,13.6737,13.7035,13.6439,13.6886,16400.0
2005-05-16 13:30:00,18.39,18.41,18.35,18.4,26400.0,13.6961,13.711,13.6663,13.7035,26400.0
2005-05-16 14:00:00,18.4,18.41,18.33,18.35,28600.0,13.7035,13.711,13.6514,13.6663,28600.0
2005-05-16 14:30:00,18.36,18.37,18.32,18.36,21800.0,13.6737,13.6812,13.6439,13.6737,21800.0
2005-05-16 15:00:00,18.36,18.52,18.35,18.5,44600.0,13.6737,13.7929,13.6663,13.778,44600.0
2005-05-16 15:30:00,18.5,18.57,18.49,18.56,85600.0,13.778,13.8301,13.7705,13.8227,85600.0
2005-05-17 09:30:00,18.56,18.6,18.49,18.56,38000.0,13.8227,13.8525,13.7705,13.8227,38000.0
2005-05-17 10:00:00,18.58,18.59,18.54,18.55,61400.0,13.8376,13.845,13.8078,13.8152,61400.0
2005-05-17 10:30:00,18.55,18.58,18.52,18.58,139200.0,13.8152,13.8376,13.7929,13.8376,139200.0
2005-05-17 11:00:00,18.59,18.7,18.59,18.69,75400.0,13.845,13.9269,13.845,13.9195,75400.0
2005-05-17 11:30:00,18.68,18.74,18.68,18.7,63200.0,13.912,13.9567,13.912,13.9269,63200.0
2005-05-17 12:00:00,18.7,18.71,18.61,18.63,25800.0,13.9269,13.9344,13.8599,13.8748,25800.0
2005-05-17 12:30:00,18.63,18.63,18.57,18.59,42200.0,13.8748,13.8748,13.8301,13.845,42200.0
2005-05-17 13:00:00,18.58,18.61,18.57,18.59,41800.0,13.8376,13.8599,13.8301,13.845,41800.0
2005-05-17 13:30:00,18.59,18.61,18.55,18.56,22800.0,13.845,13.8599,13.8152,13.8227,22800.0
2005-05-17 14:00:00,18.56,18.65,18.54,18.58,26400.0,13.8227,13.8897,13.8078,13.8376,26400.0
2005-05-17 14:30:00,18.57,18.77,18.57,18.71,69000.0,13.8301,13.9791,13.8301,13.9344,69000.0
2005-05-17 15:00:00,18.71,18.75,18.69,18.74,48800.0,13.9344,13.9642,13.9195,13.9567,48800.0
2005-05-17 15:30:00,18.77,18.78,18.72,18.76,65400.0,13.9791,13.9865,13.9418,13.9716,65400.0
2005-05-18 09:30:00,18.9,19.09,18.9,18.99,26200.0,14.0759,14.2174,14.0759,14.1429,26200.0
2005-05-18 10:00:00,19.0,19.1,19.0,19.06,48800.0,14.1504,14.2248,14.1504,14.195,48800.0
2005-05-18 10:30:00,19.1,19.11,19.01,19.09,39000.0,14.2248,14.2323,14.1578,14.2174,39000.0
2005-05-18 11:00:00,19.09,19.17,19.07,19.14,23400.0,14.2174,14.277,14.2025,14.2546,23400.0
2005-05-18 11:30:00,19.15,19.23,19.13,19.23,21400.0,14.2621,14.3217,14.2472,14.3217,21400.0
2005-05-18 12:00:00,19.23,19.41,19.23,19.4,32600.0,14.3217,14.4557,14.3217,14.4483,32600.0
2005-05-18 12:30:00,19.41,19.45,19.35,19.43,38000.0,14.4557,14.4855,14.411,14.4706,38000.0
2005-05-18 13:00:00,19.44,19.45,19.31,19.33,22400.0,14.4781,14.4855,14.3812,14.3961,22400.0
2005-05-18 13:30:00,19.33,19.37,19.25,19.28,27600.0,14.3961,14.4259,14.3365,14.3589,27600.0
2005-05-18 14:00:00,19.28,19.38,19.28,19.36,33400.0,14.3589,14.4334,14.3589,14.4185,33400.0
2005-05-18 14:30:00,19.36,19.43,19.3,19.38,35000.0,14.4185,14.4706,14.3738,14.4334,35000.0
2005-05-18 15:00:00,19.38,19.38,19.29,19.29,29200.0,14.4334,14.4334,14.3663,14.3663,29200.0
2005-05-18 15:30:00,19.27,19.34,19.24,19.34,40200.0,14.3514,14.4036,14.3291,14.4036,40200.0
2005-05-19 09:30:00,19.33,19.4,19.27,19.39,17600.0,14.3961,14.4483,14.3514,14.4408,17600.0
2005-05-19 10:00:00,19.33,19.34,19.11,19.18,58400.0,14.3961,14.4036,14.2323,14.2844,58400.0
2005-05-19 10:30:00,19.2,19.22,19.11,19.16,41600.0,14.2993,14.3142,14.2323,14.2695,41600.0
2005-05-19 11:00:00,19.15,19.17,19.1,19.11,19200.0,14.2621,14.277,14.2248,14.2323,19200.0
2005-05-19 11:30:00,19.11,19.13,19.09,19.09,22000.0,14.2323,14.2472,14.2174,14.2174,22000.0
2005-05-19 12:00:00,19.09,19.11,19.05,19.07,19000.0,14.2174,14.2323,14.1876,14.2025,19000.0
2005-05-19 12:30:00,19.07,19.11,19.05,19.11,11200.0,14.2025,14.2323,14.1876,14.2323,11200.0
2005-05-19 13:00:00,19.11,19.13,19.04,19.05,20800.0,14.2323,14.2472,14.1801,14.1876,20800.0
2005-05-19 13:30:00,19.05,19.05,18.97,18.99,21200.0,14.1876,14.1876,14.128,14.1429,21200.0
2005-05-19 14:00:00,18.99,19.1,18.96,19.09,43800.0,14.1429,14.2248,14.1206,14.2174,43800.0
2005-05-19 14:30:00,19.08,19.08,18.92,19.02,33800.0,14.2099,14.2099,14.0908,14.1653,33800.0
2005-05-19 15:00:00,19.03,19.08,19.0,19.0,26600.0,14.1727,14.2099,14.1504,14.1504,26600.0
2005-05-19 15:30:00,19.01,19.06,19.0,19.0,69200.0,14.1578,14.195,14.1504,14.1504,69200.0
2005-05-20 09:30:00,19.0,19.0,18.81,18.86,21200.0,14.1504,14.1504,14.0089,14.0461,21200.0
2005-05-20 10:00:00,18.9,18.91,18.8,18.86,22400.0,14.0759,14.0833,14.0014,14.0461,22400.0
2005-05-20 10:30:00,18.86,18.86,18.8,18.83,24800.0,14.0461,14.0461,14.0014,14.0237,24800.0
2005-05-20 11:00:00,18.83,18.89,18.8,18.84,22600.0,14.0237,14.0684,14.0014,14.0312,22600.0
2005-05-20 11:30:00,18.84,18.85,18.81,18.85,5200.0,14.0312,14.0386,14.0089,14.0386,5200.0
2005-05-20 12:00:00,18.85,18.9,18.84,18.9,16800.0,14.0386,14.0759,14.0312,14.0759,16800.0
2005-05-20 12:30:00,18.91,18.98,18.86,18.98,14600.0,14.0833,14.1355,14.0461,14.1355,14600.0
2005-05-20 13:00:00,18.98,19.0,18.91,18.92,26200.0,14.1355,14.1504,14.0833,14.0908,26200.0
2005-05-20 13:30:00,18.92,18.96,18.88,18.92,31400.0,14.0908,14.1206,14.061,14.0908,31400.0
2005-05-20 14:00:00,18.93,19.0,18.93,18.95,8400.0,14.0982,14.1504,14.0982,14.1131,8400.0
2005-05-20 14:30:00,18.97,19.0,18.96,18.97,14400.0,14.128,14.1504,14.1206,14.128,14400.0
2005-05-20 15:00:00,18.96,18.97,18.92,18.97,20400.0,14.1206,14.128,14.0908,14.128,20400.0
2005-05-20 15:30:00,18.97,19.0,18.91,18.96,39400.0,14.128,14.1504,14.0833,14.1206,39400.0
2005-05-23 09:30:00,19.01,19.16,19.01,19.16,30600.0,14.1578,14.2695,14.1578,14.2695,30600.0
2005-05-23 10:00:00,19.18,19.22,19.06,19.06,31800.0,14.2844,14.3142,14.195,14.195,31800.0
2005-05-23 10:30:00,19.08,19.16,19.04,19.05,25400.0,14.2099,14.2695,14.1801,14.1876,25400.0
2005-05-23 11:00:00,19.04,19.05,18.99,19.05,17200.0,14.1801,14.1876,14.1429,14.1876,17200.0
2005-05-23 11:30:00,19.03,19.04,19.0,19.04,12400.0,14.1727,14.1801,14.1504,14.1801,12400.0
2005-05-23 12:00:00,19.04,19.05,19.02,19.04,10600.0,14.1801,14.1876,14.1653,14.1801,10600.0
2005-05-23 12:30:00,19.04,19.11,19.04,19.05,14800.0,14.1801,14.2323,14.1801,14.1876,14800.0
2005-05-23 13:00:00,19.05,19.11,19.03,19.08,11800.0,14.1876,14.2323,14.1727,14.2099,11800.0
2005-05-23 13:30:00,19.09,19.11,19.06,19.11,12400.0,14.2174,14.2323,14.195,14.2323,12400.0
2005-05-23 14:00:00,19.11,19.23,19.1,19.2,31600.0,14.2323,14.3217,14.2248,14.2993,31600.0
2005-05-23 14:30:00,19.2,19.25,19.18,19.25,17000.0,14.2993,14.3365,14.2844,14.3365,17000.0
2005-05-23 15:00:00,19.25,19.32,19.24,19.28,34600.0,14.3365,14.3887,14.3291,14.3589,34600.0
2005-05-23 15:30:00,19.28,19.32,19.17,19.24,82800.0,14.3589,14.3887,14.277,14.3291,82800.0
2005-05-24 09:30:00,19.18,19.18,19.03,19.08,45600.0,14.2844,14.2844,14.1727,14.2099,45600.0
2005-05-24 10:00:00,19.09,19.09,19.0,19.09,31600.0,14.2174,14.2174,14.1504,14.2174,31600.0
2005-05-24 10:30:00,19.1,19.13,19.09,19.1,24600.0,14.2248,14.2472,14.2174,14.2248,24600.0
2005-05-24 11:00:00,19.1,19.14,19.08,19.11,20800.0,14.2248,14.2546,14.2099,14.2323,20800.0
2005-05-24 11:30:00,19.1,19.1,19.02,19.02,22000.0,14.2248,14.2248,14.1653,14.1653,22000.0
2005-05-24 12:00:00,19.03,19.11,19.0,19.0,14200.0,14.1727,14.2323,14.1504,14.1504,14200.0
2005-05-24 12:30:00,18.99,19.01,18.98,19.0,15000.0,14.1429,14.1578,14.1355,14.1504,15000.0
2005-05-24 13:00:00,19.0,19.04,18.97,18.99,15200.0,14.1504,14.1801,14.128,14.1429,15200.0
2005-05-24 13:30:00,18.99,19.0,18.97,18.99,14200.0,14.1429,14.1504,14.128,14.1429,14200.0
2005-05-24 14:00:00,18.99,19.13,18.99,19.12,51600.0,14.1429,14.2472,14.1429,14.2397,51600.0
2005-05-24 14:30:00,19.12,19.21,19.11,19.21,47200.0,14.2397,14.3068,14.2323,14.3068,47200.0
2005-05-24 15:00:00,19.21,19.31,19.16,19.26,81400.0,14.3068,14.3812,14.2695,14.344,81400.0
2005-05-24 15:30:00,19.27,19.29,19.21,19.23,80000.0,14.3514,14.3663,14.3068,14.3217,80000.0
2005-05-25 09:30:00,19.24,19.27,18.98,19.06,64800.0,14.3291,14.3514,14.1355,14.195,64800.0
2005-05-25 10:00:00,19.07,19.08,18.75,18.75,71400.0,14.2025,14.2099,13.9642,13.9642,71400.0
2005-05-25 10:30:00,18.75,18.75,18.63,18.68,41400.0,13.9642,13.9642,13.8748,13.912,41400.0
2005-05-25 11:00:00,18.67,18.75,18.66,18.75,18400.0,13.9046,13.9642,13.8971,13.9642,18400.0
2005-05-25 11:30:00,18.75,18.82,18.74,18.81,30600.0,13.9642,14.0163,13.9567,14.0089,30600.0
2005-05-25 12:00:00,18.79,18.84,18.79,18.82,12600.0,13.994,14.0312,13.994,14.0163,12600.0
2005-05-25 12:30:00,18.85,18.92,18.85,18.92,13400.0,14.0386,14.0908,14.0386,14.0908,13400.0
2005-05-25 13:00:00,18.92,18.92,18.84,18.84,22600.0,14.0908,14.0908,14.0312,14.0312,22600.0
2005-05-25 13:30:00,18.83,18.9,18.82,18.88,40600.0,14.0237,14.0759,14.0163,14.061,40600.0
2005-05-25 14:00:00,18.91,18.98,18.9,18.98,24800.0,14.0833,14.1355,14.0759,14.1355,24800.0
2005-05-25 14:30:00,18.98,19.06,18.98,18.99,38200.0,14.1355,14.195,14.1355,14.1429,38200.0
2005-05-25 15:00:00,19.0,19.08,18.98,19.08,56600.0,14.1504,14.2099,14.1355,14.2099,56600.0
2005-05-25 15:30:00,19.08,19.09,19.06,19.07,74000.0,14.2099,14.2174,14.195,14.2025,74000.0
2005-05-26 09:30:00,19.23,19.23,19.09,19.13,22800.0,14.3217,14.3217,14.2174,14.2472,22800.0
2005-05-26 10:00:00,19.13,19.32,19.13,19.31,43200.0,14.2472,14.3887,14.2472,14.3812,43200.0
2005-05-26 10:30:00,19.3,19.32,19.23,19.25,38200.0,14.3738,14.3887,14.3217,14.3365,38200.0
2005-05-26 11:00:00,19.25,19.27,19.22,19.23,27000.0,14.3365,14.3514,14.3142,14.3217,27000.0
2005-05-26 11:30:00,19.23,19.23,19.18,19.2,18000.0,14.3217,14.3217,14.2844,14.2993,18000.0
2005-05-26 12:00:00,19.2,19.22,19.2,19.21,15200.0,14.2993,14.3142,14.2993,14.3068,15200.0
2005-05-26 12:30:00,19.21,19.23,19.2,19.22,15200.0,14.3068,14.3217,14.2993,14.3142,15200.0
2005-05-26 13:00:00,19.24,19.25,19.21,19.22,18800.0,14.3291,14.3365,14.3068,14.3142,18800.0
2005-05-26 13:30:00,19.22,19.22,19.21,19.22,13800.0,14.3142,14.3142,14.3068,14.3142,13800.0
2005-05-26 14:00:00,19.22,19.23,19.21,19.23,41400.0,14.3142,14.3217,14.3068,14.3217,41400.0
2005-05-26 14:30:00,19.22,19.23,19.21,19.23,18800.0,14.3142,14.3217,14.3068,14.3217,18800.0
2005-05-26 15:00:00,19.23,19.25,19.23,19.25,36800.0,14.3217,14.3365,14.3217,14.3365,36800.0
2005-05-26 15:30:00,19.25,19.3,19.25,19.27,37600.0,14.3365,14.3738,14.3365,14.3514,37600.0
2005-05-27 09:30:00,19.23,19.25,19.16,19.18,26200.0,14.3217,14.3365,14.2695,14.2844,26200.0
2005-05-27 10:00:00,19.19,19.19,19.06,19.09,21600.0,14.2919,14.2919,14.195,14.2174,21600.0
2005-05-27 10:30:00,19.11,19.14,19.08,19.11,13600.0,14.2323,14.2546,14.2099,14.2323,13600.0
2005-05-27 11:00:00,19.11,19.15,19.11,19.14,5600.0,14.2323,14.2621,14.2323,14.2546,5600.0
2005-05-27 11:30:00,19.13,19.15,19.1,19.14,15600.0,14.2472,14.2621,14.2248,14.2546,15600.0
2005-05-27 12:00:00,19.14,19.17,19.14,19.17,4600.0,14.2546,14.277,14.2546,14.277,4600.0
2005-05-27 12:30:00,19.17,19.17,19.11,19.13,8600.0,14.277,14.277,14.2323,14.2472,8600.0
2005-05-27 13:00:00,19.13,19.23,19.12,19.23,21000.0,14.2472,14.3217,14.2397,14.3217,21000.0
2005-05-27 13:30:00,19.23,19.23,19.18,19.19,5400.0,14.3217,14.3217,14.2844,14.2919,5400.0
2005-05-27 14:00:00,19.19,19.25,19.19,19.25,8000.0,14.2919,14.3365,14.2919,14.3365,8000.0
2005-05-27 14:30:00,19.25,19.25,19.19,19.21,12200.0,14.3365,14.3365,14.2919,14.3068,12200.0
2005-05-27 15:00:00,19.22,19.23,19.18,19.23,34200.0,14.3142,14.3217,14.2844,14.3217,34200.0
2005-05-27 15:30:00,19.22,19.31,19.22,19.3,96000.0,14.3142,14.3812,14.3142,14.3738,96000.0
2005-05-31 09:30:00,19.28,19.33,19.1,19.1,23600.0,14.3589,14.3961,14.2248,14.2248,23600.0
2005-05-31 10:00:00,19.1,19.15,19.04,19.15,33200.0,14.2248,14.2621,14.1801,14.2621,33200.0
2005-05-31 10:30:00,19.13,19.14,19.08,19.1,15600.0,14.2472,14.2546,14.2099,14.2248,15600.0
2005-05-31 11:00:00,19.09,19.1,19.06,19.08,13800.0,14.2174,14.2248,14.195,14.2099,13800.0
2005-05-31 11:30:00,19.1,19.1,19.06,19.08,7400.0,14.2248,14.2248,14.195,14.2099,7400.0
2005-05-31 12:00:00,19.07,19.1,19.06,19.1,9200.0,14.2025,14.2248,14.195,14.2248,9200.0
2005-05-31 12:30:00,19.1,19.1,19.09,19.09,9200.0,14.2248,14.2248,14.2174,14.2174,9200.0
2005-05-31 13:00:00,19.09,19.09,19.05,19.07,6800.0,14.2174,14.2174,14.1876,14.2025,6800.0
2005-05-31 13:30:00,19.09,19.13,19.07,19.1,10800.0,14.2174,14.2472,14.2025,14.2248,10800.0
2005-05-31 14:00:00,19.11,19.13,19.04,19.11,12200.0,14.2323,14.2472,14.1801,14.2323,12200.0
2005-05-31 14:30:00,19.11,19.19,19.11,19.13,27800.0,14.2323,14.2919,14.2323,14.2472,27800.0
2005-05-31 15:00:00,19.13,19.17,19.08,19.13,32400.0,14.2472,14.277,14.2099,14.2472,32400.0
2005-05-31 15:30:00,19.11,19.11,19.0,19.06,50200.0,14.2323,14.2323,14.1504,14.195,50200.0
2005-06-01 09:30:00,19.11,19.14,19.08,19.13,26200.0,14.2323,14.2546,14.2099,14.2472,26200.0
2005-06-01 10:00:00,19.14,19.36,19.14,19.3,53200.0,14.2546,14.4185,14.2546,14.3738,53200.0
2005-06-01 10:30:00,19.3,19.37,19.29,19.33,28400.0,14.3738,14.4259,14.3663,14.3961,28400.0
2005-06-01 11:00:00,19.33,19.4,19.33,19.38,58400.0,14.3961,14.4483,14.3961,14.4334,58400.0
2005-06-01 11:30:00,19.37,19.46,19.37,19.46,41800.0,14.4259,14.4929,14.4259,14.4929,41800.0
2005-06-01 12:00:00,19.46,19.47,19.37,19.4,27800.0,14.4929,14.5004,14.4259,14.4483,27800.0
2005-06-01 12:30:00,19.4,19.43,19.4,19.43,6200.0,14.4483,14.4706,14.4483,14.4706,6200.0
2005-06-01 13:00:00,19.42,19.43,19.42,19.43,12200.0,14.4632,14.4706,14.4632,14.4706,12200.0
2005-06-01 13:30:00,19.42,19.43,19.38,19.4,19800.0,14.4632,14.4706,14.4334,14.4483,19800.0
2005-06-01 14:00:00,19.42,19.43,19.31,19.34,22600.0,14.4632,14.4706,14.3812,14.4036,22600.0
2005-06-01 14:30:00,19.32,19.33,19.1,19.19,69800.0,14.3887,14.3961,14.2248,14.2919,69800.0
2005-06-01 15:00:00,19.19,19.2,19.13,19.19,42200.0,14.2919,14.2993,14.2472,14.2919,42200.0
2005-06-01 15:30:00,19.19,19.32,19.19,19.3,31800.0,14.2919,14.3887,14.2919,14.3738,31800.0
2005-06-02 09:30:00,19.23,19.23,19.03,19.06,35200.0,14.3217,14.3217,14.1727,14.195,35200.0
2005-06-02 10:00:00,19.07,19.11,18.95,18.98,49400.0,14.2025,14.2323,14.1131,14.1355,49400.0
2005-06-02 10:30:00,18.97,19.0,18.93,18.93,78800.0,14.128,14.1504,14.0982,14.0982,78800.0
2005-06-02 11:00:00,18.92,18.92,18.89,18.9,35600.0,14.0908,14.0908,14.0684,14.0759,35600.0
2005-06-02 11:30:00,18.89,18.93,18.89,18.9,31600.0,14.0684,14.0982,14.0684,14.0759,31600.0
2005-06-02 12:00:00,18.91,18.95,18.91,18.92,20400.0,14.0833,14.1131,14.0833,14.0908,20400.0
2005-06-02 12:30:00,18.92,18.92,18.85,18.87,21800.0,14.0908,14.0908,14.0386,14.0535,21800.0
2005-06-02 13:00:00,18.86,18.88,18.8,18.8,40000.0,14.0461,14.061,14.0014,14.0014,40000.0
2005-06-02 13:30:00,18.79,18.8,18.74,18.8,39600.0,13.994,14.0014,13.9567,14.0014,39600.0
2005-06-02 14:00:00,18.8,18.9,18.79,18.9,33200.0,14.0014,14.0759,13.994,14.0759,33200.0
2005-06-02 14:30:00,18.89,18.89,18.82,18.84,35800.0,14.0684,14.0684,14.0163,14.0312,35800.0
2005-06-02 15:00:00,18.84,18.86,18.81,18.86,45400.0,14.0312,14.0461,14.0089,14.0461,45400.0
2005-06-02 15:30:00,18.86,18.9,18.84,18.88,63600.0,14.0461,14.0759,14.0312,14.061,63600.0
2005-06-03 09:30:00,18.88,19.02,18.85,18.99,58400.0,14.061,14.1653,14.0386,14.1429,58400.0
2005-06-03 10:00:00,18.98,19.0,18.86,18.88,22800.0,14.1355,14.1504,14.0461,14.061,22800.0
2005-06-03 10:30:00,18.88,18.93,18.85,18.85,31200.0,14.061,14.0982,14.0386,14.0386,31200.0
2005-06-03 11:00:00,18.85,18.86,18.75,18.75,43000.0,14.0386,14.0461,13.9642,13.9642,43000.0
2005-06-03 11:30:00,18.75,18.75,18.51,18.56,84400.0,13.9642,13.9642,13.7854,13.8227,84400.0
2005-06-03 12:00:00,18.54,18.55,18.41,18.47,53600.0,13.8078,13.8152,13.711,13.7556,53600.0
2005-06-03 12:30:00,18.47,18.48,18.43,18.46,37000.0,13.7556,13.7631,13.7258,13.7482,37000.0
2005-06-03 13:00:00,18.45,18.53,18.44,18.48,20600.0,13.7407,13.8003,13.7333,13.7631,20600.0
2005-06-03 13:30:00,18.49,18.63,18.49,18.57,23800.0,13.7705,13.8748,13.7705,13.8301,23800.0
2005-06-03 14:00:00,18.56,18.64,18.54,18.61,34800.0,13.8227,13.8822,13.8078,13.8599,34800.0
2005-06-03 14:30:00,18.61,18.63,18.58,18.6,26000.0,13.8599,13.8748,13.8376,13.8525,26000.0
2005-06-03 15:00:00,18.6,18.61,18.55,18.58,49600.0,13.8525,13.8599,13.8152,13.8376,49600.0
2005-06-03 15:30:00,18.58,18.69,18.58,18.61,73600.0,13.8376,13.9195,13.8376,13.8599,73600.0
2005-06-06 09:30:00,18.61,18.65,18.52,18.54,21600.0,13.8599,13.8897,13.7929,13.8078,21600.0
2005-06-06 10:00:00,18.54,18.6,18.5,18.6,29000.0,13.8078,13.8525,13.778,13.8525,29000.0
2005-06-06 10:30:00,18.6,18.6,18.5,18.5,20400.0,13.8525,13.8525,13.778,13.778,20400.0
2005-06-06 11:00:00,18.52,18.57,18.52,18.56,23200.0,13.7929,13.8301,13.7929,13.8227,23200.0
2005-06-06 11:30:00,18.56,18.57,18.52,18.54,15000.0,13.8227,13.8301,13.7929,13.8078,15000.0
2005-06-06 12:00:00,18.54,18.55,18.52,18.52,40200.0,13.8078,13.8152,13.7929,13.7929,40200.0
2005-06-06 12:30:00,18.52,18.52,18.5,18.5,38600.0,13.7929,13.7929,13.778,13.778,38600.0
2005-06-06 13:00:00,18.5,18.5,18.42,18.45,42800.0,13.778,13.778,13.7184,13.7407,42800.0
2005-06-06 13:30:00,18.43,18.53,18.43,18.5,36200.0,13.7258,13.8003,13.7258,13.778,36200.0
2005-06-06 14:00:00,18.5,18.58,18.5,18.56,37400.0,13.778,13.8376,13.778,13.8227,37400.0
2005-06-06 14:30:00,18.56,18.58,18.48,18.52,42800.0,13.8227,13.8376,13.7631,13.7929,42800.0
2005-06-06 15:00:00,18.52,18.55,18.5,18.52,61400.0,13.7929,13.8152,13.778,13.7929,61400.0
2005-06-06 15:30:00,18.53,18.59,18.53,18.55,108600.0,13.8003,13.845,13.8003,13.8152,108600.0
2005-06-07 09:30:00,18.55,18.6,18.53,18.57,110000.0,13.8152,13.8525,13.8003,13.8301,110000.0
2005-06-07 10:00:00,18.57,18.78,18.57,18.75,86800.0,13.8301,13.9865,13.8301,13.9642,86800.0
2005-06-07 10:30:00,18.76,18.81,18.69,18.7,20000.0,13.9716,14.0089,13.9195,13.9269,20000.0
2005-06-07 11:00:00,18.7,18.75,18.66,18.67,51800.0,13.9269,13.9642,13.8971,13.9046,51800.0
2005-06-07 11:30:00,18.7,18.7,18.64,18.67,45200.0,13.9269,13.9269,13.8822,13.9046,45200.0
2005-06-07 12:00:00,18.67,18.68,18.64,18.67,46600.0,13.9046,13.912,13.8822,13.9046,46600.0
2005-06-07 12:30:00,18.67,18.68,18.66,18.67,27000.0,13.9046,13.912,13.8971,13.9046,27000.0
2005-06-07 13:00:00,18.67,18.68,18.65,18.67,9000.0,13.9046,13.912,13.8897,13.9046,9000.0
2005-06-07 13:30:00,18.67,18.67,18.6,18.67,52200.0,13.9046,13.9046,13.8525,13.9046,52200.0
2005-06-07 14:00:00,18.67,18.67,18.52,18.55,35800.0,13.9046,13.9046,13.7929,13.8152,35800.0
2005-06-07 14:30:00,18.55,18.6,18.54,18.57,22000.0,13.8152,13.8525,13.8078,13.8301,22000.0
2005-06-07 15:00:00,18.57,18.57,18.5,18.53,31800.0,13.8301,13.8301,13.778,13.8003,31800.0
2005-06-07 15:30:00,18.53,18.55,18.45,18.53,57200.0,13.8003,13.8152,13.7407,13.8003,57200.0
2005-06-08 09:30:00,18.53,18.53,18.39,18.5,46000.0,13.8003,13.8003,13.6961,13.778,46000.0
2005-06-08 10:00:00,18.51,18.51,18.43,18.43,16000.0,13.7854,13.7854,13.7258,13.7258,16000.0
2005-06-08 10:30:00,18.43,18.44,18.39,18.44,17600.0,13.7258,13.7333,13.6961,13.7333,17600.0
2005-06-08 11:00:00,18.43,18.45,18.41,18.45,8000.0,13.7258,13.7407,13.711,13.7407,8000.0
2005-06-08 11:30:00,18.43,18.45,18.39,18.41,23600.0,13.7258,13.7407,13.6961,13.711,23600.0
2005-06-08 12:00:00,18.41,18.41,18.36,18.37,21200.0,13.711,13.711,13.6737,13.6812,21200.0
2005-06-08 12:30:00,18.38,18.4,18.38,18.39,10600.0,13.6886,13.7035,13.6886,13.6961,10600.0
2005-06-08 13:00:00,18.37,18.38,18.33,18.33,31800.0,13.6812,13.6886,13.6514,13.6514,31800.0
2005-06-08 13:30:00,18.33,18.33,18.2,18.23,19400.0,13.6514,13.6514,13.5546,13.5769,19400.0
2005-06-08 14:00:00,18.22,18.22,18.14,18.19,51600.0,13.5694,13.5694,13.5099,13.5471,51600.0
2005-06-08 14:30:00,18.18,18.2,18.12,18.14,33800.0,13.5397,13.5546,13.495,13.5099,33800.0
2005-06-08 15:00:00,18.14,18.18,18.11,18.15,59200.0,13.5099,13.5397,13.4875,13.5173,59200.0
2005-06-08 15:30:00,18.14,18.21,18.11,18.17,58800.0,13.5099,13.562,13.4875,13.5322,58800.0
2005-06-09 09:30:00,18.2,18.2,18.03,18.04,24800.0,13.5546,13.5546,13.4279,13.4354,24800.0
2005-06-09 10:00:00,18.04,18.11,17.94,17.99,31800.0,13.4354,13.4875,13.3609,13.3982,31800.0
2005-06-09 10:30:00,17.98,18.0,17.91,17.97,24200.0,13.3907,13.4056,13.3386,13.3833,24200.0
2005-06-09 11:00:00,17.98,18.01,17.95,17.97,12600.0,13.3907,13.4131,13.3684,13.3833,12600.0
2005-06-09 11:30:00,17.96,18.08,17.96,18.07,14600.0,13.3758,13.4652,13.3758,13.4577,14600.0
2005-06-09 12:00:00,18.07,18.13,18.06,18.13,17200.0,13.4577,13.5024,13.4503,13.5024,17200.0
2005-06-09 12:30:00,18.13,18.14,18.11,18.11,29000.0,13.5024,13.5099,13.4875,13.4875,29000.0
2005-06-09 13:00:00,18.11,18.12,18.03,18.04,12600.0,13.4875,13.495,13.4279,13.4354,12600.0
2005-06-09 13:30:00,18.04,18.08,18.04,18.08,13200.0,13.4354,13.4652,13.4354,13.4652,13200.0
2005-06-09 14:00:00,18.06,18.08,17.99,18.0,22800.0,13.4503,13.4652,13.3982,13.4056,22800.0
2005-06-09 14:30:00,17.99,18.07,17.97,18.03,27400.0,13.3982,13.4577,13.3833,13.4279,27400.0
2005-06-09 15:00:00,18.03,18.1,18.02,18.02,39400.0,13.4279,13.4801,13.4205,13.4205,39400.0
2005-06-09 15:30:00,18.02,18.09,18.02,18.09,56600.0,13.4205,13.4726,13.4205,13.4726,56600.0
2005-06-10 09:30:00,18.13,18.18,18.08,18.1,89600.0,13.5024,13.5397,13.4652,13.4801,89600.0
2005-06-10 10:00:00,18.11,18.11,18.03,18.08,37600.0,13.4875,13.4875,13.4279,13.4652,37600.0
2005-06-10 10:30:00,18.09,18.09,17.99,18.0,45200.0,13.4726,13.4726,13.3982,13.4056,45200.0
2005-06-10 11:00:00,18.01,18.01,17.98,18.0,53000.0,13.4131,13.4131,13.3907,13.4056,53000.0
2005-06-10 11:30:00,18.0,18.0,17.95,17.95,27200.0,13.4056,13.4056,13.3684,13.3684,27200.0
2005-06-10 12:00:00,17.94,17.97,17.85,17.85,50000.0,13.3609,13.3833,13.2939,13.2939,50000.0
2005-06-10 12:30:00,17.86,17.9,17.86,17.9,25800.0,13.3013,13.3311,13.3013,13.3311,25800.0
2005-06-10 13:00:00,17.9,17.94,17.88,17.88,137800.0,13.3311,13.3609,13.3162,13.3162,137800.0
2005-06-10 13:30:00,17.9,17.93,17.9,17.91,34200.0,13.3311,13.3535,13.3311,13.3386,34200.0
2005-06-10 14:00:00,17.9,17.9,17.86,17.88,18400.0,13.3311,13.3311,13.3013,13.3162,18400.0
2005-06-10 14:30:00,17.88,17.91,17.86,17.87,30800.0,13.3162,13.3386,13.3013,13.3088,30800.0
2005-06-10 15:00:00,17.88,17.93,17.88,17.93,59600.0,13.3162,13.3535,13.3162,13.3535,59600.0
2005-06-10 15:30:00,17.93,17.98,17.91,17.93,77600.0,13.3535,13.3907,13.3386,13.3535,77600.0
2005-06-13 09:30:00,17.86,17.88,17.79,17.87,28400.0,13.357,13.3719,13.3046,13.3644,28400.0
2005-06-13 10:00:00,17.86,17.89,17.83,17.85,24600.0,13.357,13.3794,13.3345,13.3495,24600.0
2005-06-13 10:30:00,17.86,18.02,17.86,17.98,76000.0,13.357,13.4766,13.357,13.4467,76000.0
2005-06-13 11:00:00,17.98,18.01,17.97,17.99,36600.0,13.4467,13.4691,13.4392,13.4542,36600.0
2005-06-13 11:30:00,17.98,18.0,17.95,17.98,13800.0,13.4467,13.4617,13.4243,13.4467,13800.0
2005-06-13 12:00:00,17.97,17.99,17.93,17.98,17200.0,13.4392,13.4542,13.4093,13.4467,17200.0
2005-06-13 12:30:00,17.99,18.0,17.91,17.96,21200.0,13.4542,13.4617,13.3944,13.4317,21200.0
2005-06-13 13:00:00,17.95,17.98,17.89,17.95,17800.0,13.4243,13.4467,13.3794,13.4243,17800.0
2005-06-13 13:30:00,17.97,17.97,17.84,17.84,26400.0,13.4392,13.4392,13.342,13.342,26400.0
2005-06-13 14:00:00,17.84,17.91,17.81,17.86,40600.0,13.342,13.3944,13.3196,13.357,40600.0
2005-06-13 14:30:00,17.86,17.93,17.83,17.88,43200.0,13.357,13.4093,13.3345,13.3719,43200.0
2005-06-13 15:00:00,17.88,17.92,17.79,17.87,135600.0,13.3719,13.4018,13.3046,13.3644,135600.0
2005-06-13 15:30:00,17.87,17.94,17.86,17.93,72600.0,13.3644,13.4168,13.357,13.4093,72600.0
2005-06-14 09:30:00,17.93,18.11,17.93,17.98,73400.0,13.4093,13.5439,13.4093,13.4467,73400.0
2005-06-14 10:00:00,17.99,18.05,17.95,17.98,42400.0,13.4542,13.4991,13.4243,13.4467,42400.0
2005-06-14 10:30:00,17.99,18.04,17.98,18.0,21600.0,13.4542,13.4916,13.4467,13.4617,21600.0
2005-06-14 11:00:00,18.0,18.03,18.0,18.0,19400.0,13.4617,13.4841,13.4617,13.4617,19400.0
2005-06-14 11:30:00,18.0,18.04,18.0,18.0,22800.0,13.4617,13.4916,13.4617,13.4617,22800.0
2005-06-14 12:00:00,18.0,18.02,17.97,17.97,13200.0,13.4617,13.4766,13.4392,13.4392,13200.0
2005-06-14 12:30:00,17.97,18.02,17.97,17.99,10000.0,13.4392,13.4766,13.4392,13.4542,10000.0
2005-06-14 13:00:00,17.99,18.0,17.93,18.0,10600.0,13.4542,13.4617,13.4093,13.4617,10600.0
2005-06-14 13:30:00,18.0,18.05,17.99,18.04,38600.0,13.4617,13.4991,13.4542,13.4916,38600.0
2005-06-14 14:00:00,18.04,18.04,17.96,17.98,24600.0,13.4916,13.4916,13.4317,13.4467,24600.0
2005-06-14 14:30:00,18.0,18.0,17.94,17.95,23000.0,13.4617,13.4617,13.4168,13.4243,23000.0
2005-06-14 15:00:00,17.95,18.03,17.95,17.99,49400.0,13.4243,13.4841,13.4243,13.4542,49400.0
2005-06-14 15:30:00,17.99,18.0,17.99,18.0,59800.0,13.4542,13.4617,13.4542,13.4617,59800.0
2005-06-15 09:30:00,18.05,18.05,17.93,17.99,54200.0,13.4991,13.4991,13.4093,13.4542,54200.0
2005-06-15 10:00:00,17.98,17.98,17.89,17.91,30200.0,13.4467,13.4467,13.3794,13.3944,30200.0
2005-06-15 10:30:00,17.89,17.91,17.81,17.81,24200.0,13.3794,13.3944,13.3196,13.3196,24200.0
2005-06-15 11:00:00,17.81,17.91,17.81,17.89,16200.0,13.3196,13.3944,13.3196,13.3794,16200.0
2005-06-15 11:30:00,17.89,17.91,17.84,17.86,14400.0,13.3794,13.3944,13.342,13.357,14400.0
2005-06-15 12:00:00,17.86,17.89,17.82,17.82,19600.0,13.357,13.3794,13.327,13.327,19600.0
2005-06-15 12:30:00,17.85,17.88,17.84,17.87,20000.0,13.3495,13.3719,13.342,13.3644,20000.0
2005-06-15 13:00:00,17.87,17.88,17.85,17.85,24400.0,13.3644,13.3719,13.3495,13.3495,24400.0
2005-06-15 13:30:00,17.85,17.91,17.83,17.91,57200.0,13.3495,13.3944,13.3345,13.3944,57200.0
2005-06-15 14:00:00,17.92,17.95,17.88,17.91,25600.0,13.4018,13.4243,13.3719,13.3944,25600.0
2005-06-15 14:30:00,17.92,18.05,17.92,17.99,75400.0,13.4018,13.4991,13.4018,13.4542,75400.0
2005-06-15 15:00:00,17.98,18.0,17.95,18.0,60800.0,13.4467,13.4617,13.4243,13.4617,60800.0
2005-06-15 15:30:00,18.0,18.04,18.0,18.01,83200.0,13.4617,13.4916,13.4617,13.4691,83200.0
2005-06-16 09:30:00,18.0,18.15,18.0,18.05,29000.0,13.4617,13.5738,13.4617,13.4991,29000.0
2005-06-16 10:00:00,18.05,18.08,18.02,18.03,53200.0,13.4991,13.5215,13.4766,13.4841,53200.0
2005-06-16 10:30:00,18.03,18.1,18.0,18.03,42000.0,13.4841,13.5364,13.4617,13.4841,42000.0
2005-06-16 11:00:00,18.03,18.05,17.97,17.99,29000.0,13.4841,13.4991,13.4392,13.4542,29000.0
2005-06-16 11:30:00,17.99,18.02,17.99,18.02,30000.0,13.4542,13.4766,13.4542,13.4766,30000.0
2005-06-16 12:00:00,18.02,18.02,17.91,17.92,51400.0,13.4766,13.4766,13.3944,13.4018,51400.0
2005-06-16 12:30:00,17.92,17.99,17.92,17.98,19800.0,13.4018,13.4542,13.4018,13.4467,19800.0
2005-06-16 13:00:00,17.98,18.0,17.97,17.99,18200.0,13.4467,13.4617,13.4392,13.4542,18200.0
2005-06-16 13:30:00,17.99,18.0,17.98,18.0,51400.0,13.4542,13.4617,13.4467,13.4617,51400.0
2005-06-16 14:00:00,18.01,18.03,17.98,18.0,21000.0,13.4691,13.4841,13.4467,13.4617,21000.0
2005-06-16 14:30:00,18.0,18.04,17.96,17.98,30600.0,13.4617,13.4916,13.4317,13.4467,30600.0
2005-06-16 15:00:00,18.0,18.03,17.98,18.0,41800.0,13.4617,13.4841,13.4467,13.4617,41800.0
2005-06-16 15:30:00,18.0,18.03,17.99,18.03,59400.0,13.4617,13.4841,13.4542,13.4841,59400.0
2005-06-17 09:30:00,18.13,18.13,18.05,18.05,354800.0,13.5589,13.5589,13.4991,13.4991,354800.0
2005-06-17 10:00:00,18.05,18.09,18.03,18.07,68600.0,13.4991,13.529,13.4841,13.514,68600.0
2005-06-17 10:30:00,18.08,18.13,18.07,18.12,98200.0,13.5215,13.5589,13.514,13.5514,98200.0
2005-06-17 11:00:00,18.12,18.14,18.08,18.14,21000.0,13.5514,13.5664,13.5215,13.5664,21000.0
2005-06-17 11:30:00,18.13,18.14,18.08,18.1,28800.0,13.5589,13.5664,13.5215,13.5364,28800.0
2005-06-17 12:00:00,18.09,18.1,18.08,18.08,21200.0,13.529,13.5364,13.5215,13.5215,21200.0
2005-06-17 12:30:00,18.08,18.1,18.08,18.1,42200.0,13.5215,13.5364,13.5215,13.5364,42200.0
2005-06-17 13:00:00,18.1,18.1,18.06,18.09,34200.0,13.5364,13.5364,13.5065,13.529,34200.0
2005-06-17 13:30:00,18.1,18.15,18.1,18.15,26400.0,13.5364,13.5738,13.5364,13.5738,26400.0
2005-06-17 14:00:00,18.15,18.2,18.13,18.15,26000.0,13.5738,13.6112,13.5589,13.5738,26000.0
2005-06-17 14:30:00,18.17,18.19,18.13,18.17,14600.0,13.5888,13.6038,13.5589,13.5888,14600.0
2005-06-17 15:00:00,18.17,18.2,18.11,18.12,33800.0,13.5888,13.6112,13.5439,13.5514,33800.0
2005-06-17 15:30:00,18.13,18.15,18.06,18.06,63400.0,13.5589,13.5738,13.5065,13.5065,63400.0
2005-06-20 09:30:00,17.85,17.88,17.82,17.84,33400.0,13.3495,13.3719,13.327,13.342,33400.0
2005-06-20 10:00:00,17.85,17.9,17.8,17.88,25600.0,13.3495,13.3869,13.3121,13.3719,25600.0
2005-06-20 10:30:00,17.88,17.92,17.78,17.82,32800.0,13.3719,13.4018,13.2971,13.327,32800.0
2005-06-20 11:00:00,17.83,17.86,17.77,17.78,21800.0,13.3345,13.357,13.2897,13.2971,21800.0
2005-06-20 11:30:00,17.79,17.85,17.76,17.85,21800.0,13.3046,13.3495,13.2822,13.3495,21800.0
2005-06-20 12:00:00,17.85,17.86,17.84,17.86,20200.0,13.3495,13.357,13.342,13.357,20200.0
2005-06-20 12:30:00,17.86,17.91,17.86,17.88,40800.0,13.357,13.3944,13.357,13.3719,40800.0
2005-06-20 13:00:00,17.89,17.93,17.88,17.92,14600.0,13.3794,13.4093,13.3719,13.4018,14600.0
2005-06-20 13:30:00,17.92,17.93,17.88,17.93,28400.0,13.4018,13.4093,13.3719,13.4093,28400.0
2005-06-20 14:00:00,17.93,17.93,17.88,17.9,35000.0,13.4093,13.4093,13.3719,13.3869,35000.0
2005-06-20 14:30:00,17.91,17.99,17.91,17.97,46800.0,13.3944,13.4542,13.3944,13.4392,46800.0
2005-06-20 15:00:00,17.98,18.04,17.97,18.01,71400.0,13.4467,13.4916,13.4392,13.4691,71400.0
2005-06-20 15:30:00,18.0,18.02,17.93,17.93,57600.0,13.4617,13.4766,13.4093,13.4093,57600.0
2005-06-21 09:30:00,17.89,17.93,17.75,17.75,24400.0,13.3794,13.4093,13.2747,13.2747,24400.0
2005-06-21 10:00:00,17.71,17.78,17.7,17.75,19200.0,13.2448,13.2971,13.2373,13.2747,19200.0
2005-06-21 10:30:00,17.77,17.83,17.75,17.78,34400.0,13.2897,13.3345,13.2747,13.2971,34400.0
2005-06-21 11:00:00,17.78,17.79,17.65,17.67,32200.0,13.2971,13.3046,13.1999,13.2149,32200.0
2005-06-21 11:30:00,17.67,17.68,17.65,17.67,72200.0,13.2149,13.2223,13.1999,13.2149,72200.0
2005-06-21 12:00:00,17.67,17.75,17.67,17.73,132600.0,13.2149,13.2747,13.2149,13.2597,132600.0
2005-06-21 12:30:00,17.72,17.83,17.72,17.83,80600.0,13.2523,13.3345,13.2523,13.3345,80600.0
2005-06-21 13:00:00,17.82,17.83,17.73,17.73,69000.0,13.327,13.3345,13.2597,13.2597,69000.0
2005-06-21 13:30:00,17.74,17.81,17.74,17.77,12200.0,13.2672,13.3196,13.2672,13.2897,12200.0
2005-06-21 14:00:00,17.76,17.77,17.7,17.75,15000.0,13.2822,13.2897,13.2373,13.2747,15000.0
2005-06-21 14:30:00,17.75,17.78,17.72,17.75,18800.0,13.2747,13.2971,13.2523,13.2747,18800.0
2005-06-21 15:00:00,17.74,17.78,17.72,17.77,35600.0,13.2672,13.2971,13.2523,13.2897,35600.0
2005-06-21 15:30:00,17.76,17.78,17.75,17.75,120800.0,13.2822,13.2971,13.2747,13.2747,120800.0
2005-06-22 09:30:00,17.83,17.88,17.81,17.85,42600.0,13.3345,13.3719,13.3196,13.3495,42600.0
2005-06-22 10:00:00,17.84,17.85,17.77,17.81,11600.0,13.342,13.3495,13.2897,13.3196,11600.0
2005-06-22 10:30:00,17.81,17.85,17.77,17.79,15600.0,13.3196,13.3495,13.2897,13.3046,15600.0
2005-06-22 11:00:00,17.78,17.79,17.71,17.79,18000.0,13.2971,13.3046,13.2448,13.3046,18000.0
2005-06-22 11:30:00,17.79,17.79,17.71,17.71,19200.0,13.3046,13.3046,13.2448,13.2448,19200.0
2005-06-22 12:00:00,17.71,17.75,17.71,17.75,16800.0,13.2448,13.2747,13.2448,13.2747,16800.0
2005-06-22 12:30:00,17.75,17.79,17.75,17.79,13200.0,13.2747,13.3046,13.2747,13.3046,13200.0
2005-06-22 13:00:00,17.81,17.84,17.75,17.77,17400.0,13.3196,13.342,13.2747,13.2897,17400.0
2005-06-22 13:30:00,17.77,17.78,17.74,17.75,14000.0,13.2897,13.2971,13.2672,13.2747,14000.0
2005-06-22 14:00:00,17.75,17.75,17.7,17.75,15600.0,13.2747,13.2747,13.2373,13.2747,15600.0
2005-06-22 14:30:00,17.75,17.75,17.71,17.74,23200.0,13.2747,13.2747,13.2448,13.2672,23200.0
2005-06-22 15:00:00,17.74,17.85,17.73,17.82,53400.0,13.2672,13.3495,13.2597,13.327,53400.0
2005-06-22 15:30:00,17.82,17.87,17.8,17.8,126800.0,13.327,13.3644,13.3121,13.3121,126800.0
2005-06-23 09:30:00,17.81,17.85,17.75,17.78,24800.0,13.3196,13.3495,13.2747,13.2971,24800.0
2005-06-23 10:00:00,17.76,17.76,17.66,17.68,14600.0,13.2822,13.2822,13.2074,13.2223,14600.0
2005-06-23 10:30:00,17.66,17.68,17.59,17.6,20800.0,13.2074,13.2223,13.155,13.1625,20800.0
2005-06-23 11:00:00,17.63,17.68,17.63,17.68,17200.0,13.1849,13.2223,13.1849,13.2223,17200.0
2005-06-23 11:30:00,17.68,17.75,17.64,17.68,27800.0,13.2223,13.2747,13.1924,13.2223,27800.0
2005-06-23 12:00:00,17.66,17.66,17.58,17.58,18000.0,13.2074,13.2074,13.1476,13.1476,18000.0
2005-06-23 12:30:00,17.59,17.59,17.53,17.53,20400.0,13.155,13.155,13.1102,13.1102,20400.0
2005-06-23 13:00:00,17.52,17.55,17.5,17.55,22600.0,13.1027,13.1251,13.0877,13.1251,22600.0
2005-06-23 13:30:00,17.55,17.55,17.35,17.35,46800.0,13.1251,13.1251,12.9755,12.9755,46800.0
2005-06-23 14:00:00,17.35,17.42,17.34,17.38,51200.0,12.9755,13.0279,12.9681,12.998,51200.0
2005-06-23 14:30:00,17.38,17.48,17.38,17.38,55400.0,12.998,13.0728,12.998,12.998,55400.0
2005-06-23 15:00:00,17.38,17.38,17.33,17.34,82200.0,12.998,12.998,12.9606,12.9681,82200.0
2005-06-23 15:30:00,17.34,17.38,17.3,17.35,94000.0,12.9681,12.998,12.9382,12.9755,94000.0
2005-06-24 09:30:00,17.34,17.37,17.28,17.29,23000.0,12.9681,12.9905,12.9232,12.9307,23000.0
2005-06-24 10:00:00,17.3,17.38,17.26,17.32,59400.0,12.9382,12.998,12.9082,12.9531,59400.0
2005-06-24 10:30:00,17.31,17.34,17.22,17.3,57200.0,12.9456,12.9681,12.8783,12.9382,57200.0
2005-06-24 11:00:00,17.3,17.39,17.3,17.36,31600.0,12.9382,13.0055,12.9382,12.983,31600.0
2005-06-24 11:30:00,17.36,17.41,17.32,17.36,47600.0,12.983,13.0204,12.9531,12.983,47600.0
2005-06-24 12:00:00,17.36,17.43,17.36,17.43,50000.0,12.983,13.0354,12.983,13.0354,50000.0
2005-06-24 12:30:00,17.43,17.48,17.43,17.46,32600.0,13.0354,13.0728,13.0354,13.0578,32600.0
2005-06-24 13:00:00,17.46,17.5,17.45,17.47,86000.0,13.0578,13.0877,13.0503,13.0653,86000.0
2005-06-24 13:30:00,17.47,17.49,17.45,17.49,122400.0,13.0653,13.0802,13.0503,13.0802,122400.0
2005-06-24 14:00:00,17.49,17.49,17.47,17.47,127200.0,13.0802,13.0802,13.0653,13.0653,127200.0
2005-06-24 14:30:00,17.47,17.49,17.43,17.43,87000.0,13.0653,13.0802,13.0354,13.0354,87000.0
2005-06-24 15:00:00,17.43,17.43,17.36,17.38,71600.0,13.0354,13.0354,12.983,12.998,71600.0
2005-06-24 15:30:00,17.39,17.53,17.39,17.47,145800.0,13.0055,13.1102,13.0055,13.0653,145800.0
2005-06-27 09:30:00,17.38,17.5,17.38,17.49,41600.0,12.998,13.0877,12.998,13.0802,41600.0
2005-06-27 10:00:00,17.49,17.58,17.49,17.58,49400.0,13.0802,13.1476,13.0802,13.1476,49400.0
2005-06-27 10:30:00,17.58,17.6,17.56,17.58,66600.0,13.1476,13.1625,13.1326,13.1476,66600.0
2005-06-27 11:00:00,17.58,17.61,17.58,17.61,50400.0,13.1476,13.17,13.1476,13.17,50400.0
2005-06-27 11:30:00,17.61,17.69,17.61,17.68,119800.0,13.17,13.2298,13.17,13.2223,119800.0
2005-06-27 12:00:00,17.68,17.72,17.68,17.71,33600.0,13.2223,13.2523,13.2223,13.2448,33600.0
2005-06-27 12:30:00,17.71,17.74,17.7,17.73,57200.0,13.2448,13.2672,13.2373,13.2597,57200.0
2005-06-27 13:00:00,17.73,17.75,17.7,17.72,54600.0,13.2597,13.2747,13.2373,13.2523,54600.0
2005-06-27 13:30:00,17.72,17.74,17.71,17.72,39400.0,13.2523,13.2672,13.2448,13.2523,39400.0
2005-06-27 14:00:00,17.72,17.73,17.67,17.68,33200.0,13.2523,13.2597,13.2149,13.2223,33200.0
2005-06-27 14:30:00,17.68,17.71,17.66,17.66,22600.0,13.2223,13.2448,13.2074,13.2074,22600.0
2005-06-27 15:00:00,17.66,17.78,17.65,17.66,70600.0,13.2074,13.2971,13.1999,13.2074,70600.0
2005-06-27 15:30:00,17.66,17.69,17.61,17.64,80400.0,13.2074,13.2298,13.17,13.1924,80400.0
2005-06-28 09:30:00,18.25,18.33,18.1,18.11,252200.0,13.6486,13.7085,13.5364,13.5439,252200.0
2005-06-28 10:00:00,18.11,18.25,18.11,18.23,179000.0,13.5439,13.6486,13.5439,13.6337,179000.0
2005-06-28 10:30:00,18.23,18.3,18.23,18.29,106800.0,13.6337,13.686,13.6337,13.6785,106800.0
2005-06-28 11:00:00,18.29,18.34,18.27,18.34,105800.0,13.6785,13.7159,13.6636,13.7159,105800.0
2005-06-28 11:30:00,18.34,18.38,18.3,18.32,46600.0,13.7159,13.7459,13.686,13.701,46600.0
2005-06-28 12:00:00,18.32,18.33,18.26,18.29,32800.0,13.701,13.7085,13.6561,13.6785,32800.0
2005-06-28 12:30:00,18.29,18.3,18.29,18.29,18600.0,13.6785,13.686,13.6785,13.6785,18600.0
2005-06-28 13:00:00,18.29,18.3,18.28,18.3,55600.0,13.6785,13.686,13.6711,13.686,55600.0
2005-06-28 13:30:00,18.3,18.32,18.3,18.3,30000.0,13.686,13.701,13.686,13.686,30000.0
2005-06-28 14:00:00,18.31,18.32,18.31,18.32,22400.0,13.6935,13.701,13.6935,13.701,22400.0
2005-06-28 14:30:00,18.32,18.33,18.32,18.32,51200.0,13.701,13.7085,13.701,13.701,51200.0
2005-06-28 15:00:00,18.32,18.33,18.24,18.24,81800.0,13.701,13.7085,13.6412,13.6412,81800.0
2005-06-28 15:30:00,18.25,18.29,18.22,18.24,118000.0,13.6486,13.6785,13.6262,13.6412,118000.0
2005-06-29 09:30:00,18.27,18.28,18.23,18.26,55000.0,13.6636,13.6711,13.6337,13.6561,55000.0
2005-06-29 10:00:00,18.26,18.3,18.25,18.29,67000.0,13.6561,13.686,13.6486,13.6785,67000.0
2005-06-29 10:30:00,18.29,18.31,18.26,18.28,29400.0,13.6785,13.6935,13.6561,13.6711,29400.0
2005-06-29 11:00:00,18.28,18.28,18.25,18.27,18600.0,13.6711,13.6711,13.6486,13.6636,18600.0
2005-06-29 11:30:00,18.27,18.33,18.27,18.31,18600.0,13.6636,13.7085,13.6636,13.6935,18600.0
2005-06-29 12:00:00,18.32,18.33,18.31,18.32,15000.0,13.701,13.7085,13.6935,13.701,15000.0
2005-06-29 12:30:00,18.32,18.32,18.29,18.31,10800.0,13.701,13.701,13.6785,13.6935,10800.0
2005-06-29 13:00:00,18.31,18.32,18.29,18.32,49800.0,13.6935,13.701,13.6785,13.701,49800.0
2005-06-29 13:30:00,18.32,18.32,18.3,18.32,30200.0,13.701,13.701,13.686,13.701,30200.0
2005-06-29 14:00:00,18.31,18.32,18.31,18.31,16600.0,13.6935,13.701,13.6935,13.6935,16600.0
2005-06-29 14:30:00,18.31,18.35,18.25,18.26,46600.0,13.6935,13.7234,13.6486,13.6561,46600.0
2005-06-29 15:00:00,18.25,18.29,18.25,18.27,42600.0,13.6486,13.6785,13.6486,13.6636,42600.0
2005-06-29 15:30:00,18.26,18.32,18.26,18.31,74800.0,13.6561,13.701,13.6561,13.6935,74800.0
2005-06-30 09:30:00,18.35,18.36,18.32,18.34,30600.0,13.7234,13.7309,13.701,13.7159,30600.0
2005-06-30 10:00:00,18.34,18.41,18.34,18.41,34000.0,13.7159,13.7683,13.7159,13.7683,34000.0
2005-06-30 10:30:00,18.4,18.42,18.35,18.36,29600.0,13.7608,13.7758,13.7234,13.7309,29600.0
2005-06-30 11:00:00,18.36,18.36,18.31,18.33,25400.0,13.7309,13.7309,13.6935,13.7085,25400.0
2005-06-30 11:30:00,18.33,18.33,18.28,18.29,17800.0,13.7085,13.7085,13.6711,13.6785,17800.0
2005-06-30 12:00:00,18.29,18.3,18.28,18.28,10800.0,13.6785,13.686,13.6711,13.6711,10800.0
2005-06-30 12:30:00,18.28,18.31,18.28,18.3,12400.0,13.6711,13.6935,13.6711,13.686,12400.0
2005-06-30 13:00:00,18.3,18.35,18.28,18.35,16600.0,13.686,13.7234,13.6711,13.7234,16600.0
2005-06-30 13:30:00,18.35,18.39,18.3,18.39,20400.0,13.7234,13.7533,13.686,13.7533,20400.0
2005-06-30 14:00:00,18.36,18.42,18.3,18.36,29200.0,13.7309,13.7758,13.686,13.7309,29200.0
2005-06-30 14:30:00,18.36,18.36,18.27,18.32,42600.0,13.7309,13.7309,13.6636,13.701,42600.0
2005-06-30 15:00:00,18.32,18.36,18.29,18.31,43000.0,13.701,13.7309,13.6785,13.6935,43000.0
2005-06-30 15:30:00,18.31,18.32,18.25,18.25,56600.0,13.6935,13.701,13.6486,13.6486,56600.0
2005-07-01 09:30:00,18.23,18.27,18.18,18.22,55800.0,13.6337,13.6636,13.5963,13.6262,55800.0
2005-07-01 10:00:00,18.23,18.35,18.2,18.31,65400.0,13.6337,13.7234,13.6112,13.6935,65400.0
2005-07-01 10:30:00,18.31,18.34,18.29,18.29,8200.0,13.6935,13.7159,13.6785,13.6785,8200.0
2005-07-01 11:00:00,18.28,18.28,18.23,18.26,23600.0,13.6711,13.6711,13.6337,13.6561,23600.0
2005-07-01 11:30:00,18.27,18.27,18.23,18.23,13200.0,13.6636,13.6636,13.6337,13.6337,13200.0
2005-07-01 12:00:00,18.23,18.25,18.22,18.22,14200.0,13.6337,13.6486,13.6262,13.6262,14200.0
2005-07-01 12:30:00,18.22,18.22,18.21,18.22,12000.0,13.6262,13.6262,13.6187,13.6262,12000.0
2005-07-01 13:00:00,18.22,18.23,18.2,18.23,18000.0,13.6262,13.6337,13.6112,13.6337,18000.0
2005-07-01 13:30:00,18.21,18.25,18.18,18.24,10200.0,13.6187,13.6486,13.5963,13.6412,10200.0
2005-07-01 14:00:00,18.24,18.25,18.2,18.22,11600.0,13.6412,13.6486,13.6112,13.6262,11600.0
2005-07-01 14:30:00,18.22,18.31,18.22,18.3,16400.0,13.6262,13.6935,13.6262,13.686,16400.0
2005-07-01 15:00:00,18.3,18.31,18.3,18.3,28200.0,13.686,13.6935,13.686,13.686,28200.0
2005-07-01 15:30:00,18.3,18.3,18.26,18.29,32000.0,13.686,13.686,13.6561,13.6785,32000.0
2005-07-05 09:30:00,18.25,18.28,18.11,18.11,84600.0,13.6486,13.6711,13.5439,13.5439,84600.0
2005-07-05 10:00:00,18.14,18.18,18.05,18.08,31800.0,13.5664,13.5963,13.4991,13.5215,31800.0
2005-07-05 10:30:00,18.08,18.11,18.06,18.08,32800.0,13.5215,13.5439,13.5065,13.5215,32800.0
2005-07-05 11:00:00,18.09,18.09,18.01,18.03,21000.0,13.529,13.529,13.4691,13.4841,21000.0
2005-07-05 11:30:00,18.04,18.05,18.02,18.04,13600.0,13.4916,13.4991,13.4766,13.4916,13600.0
2005-07-05 12:00:00,18.04,18.09,18.02,18.09,23200.0,13.4916,13.529,13.4766,13.529,23200.0
2005-07-05 12:30:00,18.1,18.1,18.05,18.06,20800.0,13.5364,13.5364,13.4991,13.5065,20800.0
2005-07-05 13:00:00,18.05,18.08,18.05,18.05,34800.0,13.4991,13.5215,13.4991,13.4991,34800.0
2005-07-05 13:30:00,18.03,18.05,17.98,17.98,63600.0,13.4841,13.4991,13.4467,13.4467,63600.0
2005-07-05 14:00:00,17.96,17.99,17.96,17.98,92000.0,13.4317,13.4542,13.4317,13.4467,92000.0
2005-07-05 14:30:00,17.96,17.98,17.96,17.97,38600.0,13.4317,13.4467,13.4317,13.4392,38600.0
2005-07-05 15:00:00,17.97,17.98,17.93,17.97,42200.0,13.4392,13.4467,13.4093,13.4392,42200.0
2005-07-05 15:30:00,17.97,17.98,17.88,17.91,86600.0,13.4392,13.4467,13.3719,13.3944,86600.0
2005-07-06 09:30:00,17.9,17.93,17.83,17.93,85000.0,13.3869,13.4093,13.3345,13.4093,85000.0
2005-07-06 10:00:00,17.93,17.94,17.83,17.83,41400.0,13.4093,13.4168,13.3345,13.3345,41400.0
2005-07-06 10:30:00,17.83,17.91,17.83,17.91,59400.0,13.3345,13.3944,13.3345,13.3944,59400.0
2005-07-06 11:00:00,17.91,17.95,17.91,17.92,25000.0,13.3944,13.4243,13.3944,13.4018,25000.0
2005-07-06 11:30:00,17.93,17.94,17.91,17.93,11800.0,13.4093,13.4168,13.3944,13.4093,11800.0
2005-07-06 12:00:00,17.93,17.96,17.91,17.92,17800.0,13.4093,13.4317,13.3944,13.4018,17800.0
2005-07-06 12:30:00,17.93,17.95,17.92,17.95,18000.0,13.4093,13.4243,13.4018,13.4243,18000.0
2005-07-06 13:00:00,17.93,17.95,17.91,17.94,15000.0,13.4093,13.4243,13.3944,13.4168,15000.0
2005-07-06 13:30:00,17.95,17.95,17.91,17.91,16600.0,13.4243,13.4243,13.3944,13.3944,16600.0
2005-07-06 14:00:00,17.91,17.91,17.75,17.75,23000.0,13.3944,13.3944,13.2747,13.2747,23000.0
2005-07-06 14:30:00,17.75,17.75,17.7,17.74,26600.0,13.2747,13.2747,13.2373,13.2672,26600.0
2005-07-06 15:00:00,17.74,17.75,17.7,17.7,42000.0,13.2672,13.2747,13.2373,13.2373,42000.0
2005-07-06 15:30:00,17.7,17.71,17.65,17.65,61800.0,13.2373,13.2448,13.1999,13.1999,61800.0
2005-07-07 09:30:00,17.5,17.54,17.43,17.46,31200.0,13.0877,13.1176,13.0354,13.0578,31200.0
2005-07-07 10:00:00,17.46,17.57,17.45,17.56,31800.0,13.0578,13.1401,13.0503,13.1326,31800.0
2005-07-07 10:30:00,17.55,17.55,17.5,17.51,21400.0,13.1251,13.1251,13.0877,13.0952,21400.0
2005-07-07 11:00:00,17.51,17.59,17.5,17.59,16800.0,13.0952,13.155,13.0877,13.155,16800.0
2005-07-07 11:30:00,17.58,17.67,17.58,17.67,14000.0,13.1476,13.2149,13.1476,13.2149,14000.0
2005-07-07 12:00:00,17.66,17.72,17.66,17.72,10000.0,13.2074,13.2523,13.2074,13.2523,10000.0
2005-07-07 12:30:00,17.67,17.71,17.67,17.68,10400.0,13.2149,13.2448,13.2149,13.2223,10400.0
2005-07-07 13:00:00,17.68,17.74,17.66,17.71,16200.0,13.2223,13.2672,13.2074,13.2448,16200.0
2005-07-07 13:30:00,17.73,17.79,17.73,17.78,20200.0,13.2597,13.3046,13.2597,13.2971,20200.0
2005-07-07 14:00:00,17.77,17.77,17.74,17.75,9200.0,13.2897,13.2897,13.2672,13.2747,9200.0
2005-07-07 14:30:00,17.75,17.75,17.72,17.74,13400.0,13.2747,13.2747,13.2523,13.2672,13400.0
2005-07-07 15:00:00,17.75,17.88,17.75,17.81,16600.0,13.2747,13.3719,13.2747,13.3196,16600.0
2005-07-07 15:30:00,17.81,17.86,17.8,17.82,16800.0,13.3196,13.357,13.3121,13.327,16800.0
2005-07-08 09:30:00,17.84,18.01,17.83,17.99,16800.0,13.342,13.4691,13.3345,13.4542,16800.0
2005-07-08 10:00:00,17.99,18.05,17.98,18.03,16200.0,13.4542,13.4991,13.4467,13.4841,16200.0
2005-07-08 10:30:00,18.05,18.08,18.04,18.04,13600.0,13.4991,13.5215,13.4916,13.4916,13600.0
2005-07-08 11:00:00,18.06,18.11,18.05,18.11,18000.0,13.5065,13.5439,13.4991,13.5439,18000.0
2005-07-08 11:30:00,18.11,18.18,18.11,18.18,11800.0,13.5439,13.5963,13.5439,13.5963,11800.0
2005-07-08 12:00:00,18.18,18.25,18.17,18.23,13200.0,13.5963,13.6486,13.5888,13.6337,13200.0
2005-07-08 12:30:00,18.23,18.25,18.21,18.25,12400.0,13.6337,13.6486,13.6187,13.6486,12400.0
2005-07-08 13:00:00,18.25,18.27,18.25,18.25,12000.0,13.6486,13.6636,13.6486,13.6486,12000.0
2005-07-08 13:30:00,18.25,18.28,18.24,18.26,17200.0,13.6486,13.6711,13.6412,13.6561,17200.0
2005-07-08 14:00:00,18.26,18.28,18.25,18.25,11800.0,13.6561,13.6711,13.6486,13.6486,11800.0
2005-07-08 14:30:00,18.27,18.27,18.25,18.27,18000.0,13.6636,13.6636,13.6486,13.6636,18000.0
2005-07-08 15:00:00,18.27,18.37,18.27,18.37,24800.0,13.6636,13.7384,13.6636,13.7384,24800.0
2005-07-08 15:30:00,18.36,18.36,18.32,18.35,29000.0,13.7309,13.7309,13.701,13.7234,29000.0
2005-07-11 09:30:00,18.33,18.59,18.33,18.57,29000.0,13.7085,13.9029,13.7085,13.8879,29000.0
2005-07-11 10:00:00,18.58,18.93,18.55,18.66,65400.0,13.8954,14.1572,13.873,13.9553,65400.0
2005-07-11 10:30:00,18.66,18.67,18.6,18.65,59200.0,13.9553,13.9627,13.9104,13.9478,59200.0
2005-07-11 11:00:00,18.61,18.67,18.61,18.65,14600.0,13.9179,13.9627,13.9179,13.9478,14600.0
2005-07-11 11:30:00,18.65,18.65,18.62,18.62,10000.0,13.9478,13.9478,13.9253,13.9253,10000.0
2005-07-11 12:00:00,18.61,18.61,18.58,18.59,14000.0,13.9179,13.9179,13.8954,13.9029,14000.0
2005-07-11 12:30:00,18.58,18.59,18.53,18.53,13400.0,13.8954,13.9029,13.858,13.858,13400.0
2005-07-11 13:00:00,18.53,18.56,18.5,18.55,34400.0,13.858,13.8805,13.8356,13.873,34400.0
2005-07-11 13:30:00,18.55,18.57,18.51,18.52,14000.0,13.873,13.8879,13.8431,13.8506,14000.0
2005-07-11 14:00:00,18.52,18.56,18.52,18.54,15800.0,13.8506,13.8805,13.8506,13.8655,15800.0
2005-07-11 14:30:00,18.55,18.55,18.48,18.53,52000.0,13.873,13.873,13.8206,13.858,52000.0
2005-07-11 15:00:00,18.53,18.53,18.46,18.5,11400.0,13.858,13.858,13.8057,13.8356,11400.0
2005-07-11 15:30:00,18.5,18.61,18.5,18.61,21600.0,13.8356,13.9179,13.8356,13.9179,21600.0
2005-07-12 09:30:00,18.59,18.59,18.47,18.53,8800.0,13.9029,13.9029,13.8132,13.858,8800.0
2005-07-12 10:00:00,18.52,18.52,18.41,18.42,12800.0,13.8506,13.8506,13.7683,13.7758,12800.0
2005-07-12 10:30:00,18.41,18.49,18.4,18.46,25200.0,13.7683,13.8281,13.7608,13.8057,25200.0
2005-07-12 11:00:00,18.48,18.59,18.48,18.58,46400.0,13.8206,13.9029,13.8206,13.8954,46400.0
2005-07-12 11:30:00,18.58,18.59,18.55,18.55,17600.0,13.8954,13.9029,13.873,13.873,17600.0
2005-07-12 12:00:00,18.55,18.6,18.54,18.6,11400.0,13.873,13.9104,13.8655,13.9104,11400.0
2005-07-12 12:30:00,18.6,18.6,18.56,18.58,17400.0,13.9104,13.9104,13.8805,13.8954,17400.0
2005-07-12 13:00:00,18.57,18.6,18.57,18.6,10000.0,13.8879,13.9104,13.8879,13.9104,10000.0
2005-07-12 13:30:00,18.59,18.74,18.58,18.72,25200.0,13.9029,14.0151,13.8954,14.0001,25200.0
2005-07-12 14:00:00,18.72,18.74,18.64,18.71,28200.0,14.0001,14.0151,13.9403,13.9926,28200.0
2005-07-12 14:30:00,18.72,18.75,18.71,18.75,15200.0,14.0001,14.0226,13.9926,14.0226,15200.0
2005-07-12 15:00:00,18.75,18.82,18.72,18.75,32600.0,14.0226,14.0749,14.0001,14.0226,32600.0
2005-07-12 15:30:00,18.75,18.75,18.66,18.66,39800.0,14.0226,14.0226,13.9553,13.9553,39800.0
2005-07-13 09:30:00,18.63,18.74,18.61,18.61,10600.0,13.9328,14.0151,13.9179,13.9179,10600.0
2005-07-13 10:00:00,18.6,18.61,18.48,18.5,10000.0,13.9104,13.9179,13.8206,13.8356,10000.0
2005-07-13 10:30:00,18.51,18.59,18.49,18.5,18400.0,13.8431,13.9029,13.8281,13.8356,18400.0
2005-07-13 11:00:00,18.53,18.66,18.52,18.66,32600.0,13.858,13.9553,13.8506,13.9553,32600.0
2005-07-13 11:30:00,18.64,18.68,18.64,18.68,23800.0,13.9403,13.9702,13.9403,13.9702,23800.0
2005-07-13 12:00:00,18.68,18.74,18.68,18.71,17800.0,13.9702,14.0151,13.9702,13.9926,17800.0
2005-07-13 12:30:00,18.72,18.73,18.68,18.68,13600.0,14.0001,14.0076,13.9702,13.9702,13600.0
2005-07-13 13:00:00,18.67,18.67,18.61,18.63,17600.0,13.9627,13.9627,13.9179,13.9328,17600.0
2005-07-13 13:30:00,18.63,18.63,18.55,18.58,13200.0,13.9328,13.9328,13.873,13.8954,13200.0
2005-07-13 14:00:00,18.57,18.59,18.55,18.56,7000.0,13.8879,13.9029,13.873,13.8805,7000.0
2005-07-13 14:30:00,18.56,18.66,18.56,18.64,12000.0,13.8805,13.9553,13.8805,13.9403,12000.0
2005-07-13 15:00:00,18.63,18.65,18.58,18.62,43400.0,13.9328,13.9478,13.8954,13.9253,43400.0
2005-07-13 15:30:00,18.61,18.68,18.61,18.64,28400.0,13.9179,13.9702,13.9179,13.9403,28400.0
2005-07-14 09:30:00,18.65,18.8,18.61,18.61,48600.0,13.9478,14.06,13.9179,13.9179,48600.0
2005-07-14 10:00:00,18.61,18.65,18.58,18.58,19000.0,13.9179,13.9478,13.8954,13.8954,19000.0
2005-07-14 10:30:00,18.58,18.6,18.4,18.42,37800.0,13.8954,13.9104,13.7608,13.7758,37800.0
2005-07-14 11:00:00,18.42,18.53,18.42,18.48,29200.0,13.7758,13.858,13.7758,13.8206,29200.0
2005-07-14 11:30:00,18.46,18.5,18.4,18.43,10000.0,13.8057,13.8356,13.7608,13.7832,10000.0
2005-07-14 12:00:00,18.43,18.46,18.41,18.43,36800.0,13.7832,13.8057,13.7683,13.7832,36800.0
2005-07-14 12:30:00,18.43,18.45,18.4,18.4,80400.0,13.7832,13.7982,13.7608,13.7608,80400.0
2005-07-14 13:00:00,18.4,18.5,18.4,18.44,40800.0,13.7608,13.8356,13.7608,13.7907,40800.0
2005-07-14 13:30:00,18.43,18.43,18.34,18.35,11400.0,13.7832,13.7832,13.7159,13.7234,11400.0
2005-07-14 14:00:00,18.36,18.4,18.36,18.39,15800.0,13.7309,13.7608,13.7309,13.7533,15800.0
2005-07-14 14:30:00,18.38,18.41,18.38,18.39,12800.0,13.7459,13.7683,13.7459,13.7533,12800.0
2005-07-14 15:00:00,18.38,18.42,18.38,18.41,14600.0,13.7459,13.7758,13.7459,13.7683,14600.0
2005-07-14 15:30:00,18.4,18.41,18.37,18.39,33600.0,13.7608,13.7683,13.7384,13.7533,33600.0
2005-07-15 09:30:00,18.36,18.46,18.3,18.31,7000.0,13.7309,13.8057,13.686,13.6935,7000.0
2005-07-15 10:00:00,18.34,18.35,18.28,18.3,12200.0,13.7159,13.7234,13.6711,13.686,12200.0
2005-07-15 10:30:00,18.3,18.35,18.3,18.35,6400.0,13.686,13.7234,13.686,13.7234,6400.0
2005-07-15 11:00:00,18.34,18.4,18.33,18.4,13200.0,13.7159,13.7608,13.7085,13.7608,13200.0
2005-07-15 11:30:00,18.39,18.4,18.38,18.39,9600.0,13.7533,13.7608,13.7459,13.7533,9600.0
2005-07-15 12:00:00,18.4,18.43,18.38,18.39,17800.0,13.7608,13.7832,13.7459,13.7533,17800.0
2005-07-15 12:30:00,18.39,18.39,18.36,18.36,5600.0,13.7533,13.7533,13.7309,13.7309,5600.0
2005-07-15 13:00:00,18.36,18.39,18.36,18.37,5800.0,13.7309,13.7533,13.7309,13.7384,5800.0
2005-07-15 13:30:00,18.39,18.41,18.38,18.39,8000.0,13.7533,13.7683,13.7459,13.7533,8000.0
2005-07-15 14:00:00,18.39,18.5,18.39,18.44,27800.0,13.7533,13.8356,13.7533,13.7907,27800.0
2005-07-15 14:30:00,18.43,18.48,18.43,18.48,8200.0,13.7832,13.8206,13.7832,13.8206,8200.0
2005-07-15 15:00:00,18.45,18.45,18.4,18.41,11600.0,13.7982,13.7982,13.7608,13.7683,11600.0
2005-07-15 15:30:00,18.41,18.45,18.38,18.41,17000.0,13.7683,13.7982,13.7459,13.7683,17000.0
2005-07-18 09:30:00,18.38,18.59,18.38,18.58,28600.0,13.7459,13.9029,13.7459,13.8954,28600.0
2005-07-18 10:00:00,18.56,18.62,18.52,18.62,25600.0,13.8805,13.9253,13.8506,13.9253,25600.0
2005-07-18 10:30:00,18.6,18.61,18.51,18.55,33200.0,13.9104,13.9179,13.8431,13.873,33200.0
2005-07-18 11:00:00,18.55,18.59,18.55,18.58,21800.0,13.873,13.9029,13.873,13.8954,21800.0
2005-07-18 11:30:00,18.58,18.59,18.55,18.56,31200.0,13.8954,13.9029,13.873,13.8805,31200.0
2005-07-18 12:00:00,18.56,18.59,18.55,18.55,101600.0,13.8805,13.9029,13.873,13.873,101600.0
2005-07-18 12:30:00,18.56,18.64,18.56,18.64,22000.0,13.8805,13.9403,13.8805,13.9403,22000.0
2005-07-18 13:00:00,18.63,18.65,18.63,18.63,32200.0,13.9328,13.9478,13.9328,13.9328,32200.0
2005-07-18 13:30:00,18.63,18.72,18.63,18.71,59000.0,13.9328,14.0001,13.9328,13.9926,59000.0
2005-07-18 14:00:00,18.71,18.72,18.67,18.68,59200.0,13.9926,14.0001,13.9627,13.9702,59200.0
2005-07-18 14:30:00,18.68,18.7,18.68,18.69,112600.0,13.9702,13.9852,13.9702,13.9777,112600.0
2005-07-18 15:00:00,18.69,18.73,18.68,18.7,125600.0,13.9777,14.0076,13.9702,13.9852,125600.0
2005-07-18 15:30:00,18.71,18.71,18.56,18.59,93600.0,13.9926,13.9926,13.8805,13.9029,93600.0
2005-07-19 09:30:00,18.73,18.79,18.7,18.79,26600.0,14.0076,14.0525,13.9852,14.0525,26600.0
2005-07-19 10:00:00,18.79,18.86,18.73,18.86,30800.0,14.0525,14.1048,14.0076,14.1048,30800.0
2005-07-19 10:30:00,18.85,18.93,18.85,18.88,34400.0,14.0974,14.1572,14.0974,14.1198,34400.0
2005-07-19 11:00:00,18.89,18.93,18.89,18.91,63000.0,14.1273,14.1572,14.1273,14.1422,63000.0
2005-07-19 11:30:00,18.91,18.97,18.9,18.97,53000.0,14.1422,14.1871,14.1347,14.1871,53000.0
2005-07-19 12:00:00,18.97,19.03,18.95,18.99,60600.0,14.1871,14.232,14.1721,14.2021,60600.0
2005-07-19 12:30:00,18.99,19.08,18.98,19.07,29200.0,14.2021,14.2694,14.1946,14.2619,29200.0
2005-07-19 13:00:00,19.07,19.13,19.05,19.11,52800.0,14.2619,14.3068,14.2469,14.2918,52800.0
2005-07-19 13:30:00,19.09,19.12,19.05,19.1,80000.0,14.2768,14.2993,14.2469,14.2843,80000.0
2005-07-19 14:00:00,19.1,19.1,19.0,19.04,49800.0,14.2843,14.2843,14.2095,14.2394,49800.0
2005-07-19 14:30:00,19.03,19.03,18.99,19.0,32600.0,14.232,14.232,14.2021,14.2095,32600.0
2005-07-19 15:00:00,19.0,19.04,18.98,18.99,29000.0,14.2095,14.2394,14.1946,14.2021,29000.0
2005-07-19 15:30:00,18.99,19.27,18.98,19.2,155200.0,14.2021,14.4115,14.1946,14.3591,155200.0
2005-07-20 09:30:00,19.05,19.06,18.83,18.98,74800.0,14.2469,14.2544,14.0824,14.1946,74800.0
2005-07-20 10:00:00,18.98,18.98,18.73,18.73,57400.0,14.1946,14.1946,14.0076,14.0076,57400.0
2005-07-20 10:30:00,18.73,18.74,18.54,18.69,60600.0,14.0076,14.0151,13.8655,13.9777,60600.0
2005-07-20 11:00:00,18.68,18.69,18.6,18.69,43000.0,13.9702,13.9777,13.9104,13.9777,43000.0
2005-07-20 11:30:00,18.7,18.75,18.5,18.51,102400.0,13.9852,14.0226,13.8356,13.8431,102400.0
2005-07-20 12:00:00,18.51,18.51,18.35,18.38,88200.0,13.8431,13.8431,13.7234,13.7459,88200.0
2005-07-20 12:30:00,18.38,18.39,18.18,18.24,94200.0,13.7459,13.7533,13.5963,13.6412,94200.0
2005-07-20 13:00:00,18.23,18.3,18.22,18.23,179200.0,13.6337,13.686,13.6262,13.6337,179200.0
2005-07-20 13:30:00,18.23,18.53,18.23,18.48,87000.0,13.6337,13.858,13.6337,13.8206,87000.0
2005-07-20 14:00:00,18.47,18.5,18.45,18.45,36400.0,13.8132,13.8356,13.7982,13.7982,36400.0
2005-07-20 14:30:00,18.44,18.45,18.35,18.37,53000.0,13.7907,13.7982,13.7234,13.7384,53000.0
2005-07-20 15:00:00,18.37,18.5,18.33,18.48,147800.0,13.7384,13.8356,13.7085,13.8206,147800.0
2005-07-20 15:30:00,18.48,18.55,18.46,18.49,188600.0,13.8206,13.873,13.8057,13.8281,188600.0
2005-07-21 09:30:00,18.5,18.5,18.34,18.37,27200.0,13.8356,13.8356,13.7159,13.7384,27200.0
2005-07-21 10:00:00,18.37,18.37,18.22,18.24,105800.0,13.7384,13.7384,13.6262,13.6412,105800.0
2005-07-21 10:30:00,18.22,18.28,18.21,18.23,76600.0,13.6262,13.6711,13.6187,13.6337,76600.0
2005-07-21 11:00:00,18.25,18.38,18.23,18.37,25200.0,13.6486,13.7459,13.6337,13.7384,25200.0
2005-07-21 11:30:00,18.36,18.49,18.35,18.46,37400.0,13.7309,13.8281,13.7234,13.8057,37400.0
2005-07-21 12:00:00,18.46,18.46,18.39,18.43,65800.0,13.8057,13.8057,13.7533,13.7832,65800.0
2005-07-21 12:30:00,18.48,18.56,18.46,18.56,50600.0,13.8206,13.8805,13.8057,13.8805,50600.0
2005-07-21 13:00:00,18.56,18.59,18.49,18.5,23400.0,13.8805,13.9029,13.8281,13.8356,23400.0
2005-07-21 13:30:00,18.5,18.53,18.47,18.47,39200.0,13.8356,13.858,13.8132,13.8132,39200.0
2005-07-21 14:00:00,18.47,18.5,18.45,18.47,45800.0,13.8132,13.8356,13.7982,13.8132,45800.0
2005-07-21 14:30:00,18.47,18.5,18.44,18.45,81200.0,13.8132,13.8356,13.7907,13.7982,81200.0
2005-07-21 15:00:00,18.46,18.52,18.43,18.52,48000.0,13.8057,13.8506,13.7832,13.8506,48000.0
2005-07-21 15:30:00,18.52,18.53,18.5,18.5,121400.0,13.8506,13.858,13.8356,13.8356,121400.0
2005-07-22 09:30:00,18.59,18.68,18.5,18.65,51600.0,13.9029,13.9702,13.8356,13.9478,51600.0
2005-07-22 10:00:00,18.65,18.7,18.62,18.64,33400.0,13.9478,13.9852,13.9253,13.9403,33400.0
2005-07-22 10:30:00,18.65,18.65,18.51,18.56,23200.0,13.9478,13.9478,13.8431,13.8805,23200.0
2005-07-22 11:00:00,18.56,18.57,18.52,18.53,19400.0,13.8805,13.8879,13.8506,13.858,19400.0
2005-07-22 11:30:00,18.53,18.53,18.47,18.47,10000.0,13.858,13.858,13.8132,13.8132,10000.0
2005-07-22 12:00:00,18.47,18.5,18.46,18.47,11200.0,13.8132,13.8356,13.8057,13.8132,11200.0
2005-07-22 12:30:00,18.47,18.47,18.38,18.38,19000.0,13.8132,13.8132,13.7459,13.7459,19000.0
2005-07-22 13:00:00,18.36,18.43,18.36,18.42,12400.0,13.7309,13.7832,13.7309,13.7758,12400.0
2005-07-22 13:30:00,18.42,18.52,18.42,18.52,16600.0,13.7758,13.8506,13.7758,13.8506,16600.0
2005-07-22 14:00:00,18.52,18.52,18.47,18.5,18400.0,13.8506,13.8506,13.8132,13.8356,18400.0
2005-07-22 14:30:00,18.5,18.6,18.5,18.59,24000.0,13.8356,13.9104,13.8356,13.9029,24000.0
2005-07-22 15:00:00,18.59,18.64,18.58,18.63,23600.0,13.9029,13.9403,13.8954,13.9328,23600.0
2005-07-22 15:30:00,18.62,18.68,18.61,18.65,71800.0,13.9253,13.9702,13.9179,13.9478,71800.0
2005-07-25 09:30:00,18.7,18.83,18.65,18.83,28800.0,13.9852,14.0824,13.9478,14.0824,28800.0
2005-07-25 10:00:00,18.82,18.84,18.79,18.84,33200.0,14.0749,14.0899,14.0525,14.0899,33200.0
2005-07-25 10:30:00,18.84,18.93,18.81,18.91,33000.0,14.0899,14.1572,14.0674,14.1422,33000.0
2005-07-25 11:00:00,18.91,18.93,18.86,18.87,27200.0,14.1422,14.1572,14.1048,14.1123,27200.0
2005-07-25 11:30:00,18.86,18.89,18.82,18.89,27400.0,14.1048,14.1273,14.0749,14.1273,27400.0
2005-07-25 12:00:00,18.88,18.88,18.86,18.88,33400.0,14.1198,14.1198,14.1048,14.1198,33400.0
2005-07-25 12:30:00,18.86,18.88,18.85,18.88,31800.0,14.1048,14.1198,14.0974,14.1198,31800.0
2005-07-25 13:00:00,18.86,18.9,18.85,18.89,22400.0,14.1048,14.1347,14.0974,14.1273,22400.0
2005-07-25 13:30:00,18.88,18.89,18.85,18.88,25800.0,14.1198,14.1273,14.0974,14.1198,25800.0
2005-07-25 14:00:00,18.86,18.88,18.84,18.87,29400.0,14.1048,14.1198,14.0899,14.1123,29400.0
2005-07-25 14:30:00,18.87,18.87,18.83,18.86,60400.0,14.1123,14.1123,14.0824,14.1048,60400.0
2005-07-25 15:00:00,18.86,18.89,18.84,18.89,78800.0,14.1048,14.1273,14.0899,14.1273,78800.0
2005-07-25 15:30:00,18.87,18.87,18.79,18.8,67600.0,14.1123,14.1123,14.0525,14.06,67600.0
2005-07-26 09:30:00,18.8,18.83,18.63,18.8,58200.0,14.06,14.0824,13.9328,14.06,58200.0
2005-07-26 10:00:00,18.78,18.8,18.68,18.7,41000.0,14.045,14.06,13.9702,13.9852,41000.0
2005-07-26 10:30:00,18.72,18.75,18.61,18.61,41600.0,14.0001,14.0226,13.9179,13.9179,41600.0
2005-07-26 11:00:00,18.61,18.67,18.58,18.67,22600.0,13.9179,13.9627,13.8954,13.9627,22600.0
2005-07-26 11:30:00,18.67,18.82,18.67,18.82,38000.0,13.9627,14.0749,13.9627,14.0749,38000.0
2005-07-26 12:00:00,18.85,18.85,18.78,18.79,79400.0,14.0974,14.0974,14.045,14.0525,79400.0
2005-07-26 12:30:00,18.79,18.91,18.79,18.9,44600.0,14.0525,14.1422,14.0525,14.1347,44600.0
2005-07-26 13:00:00,18.91,18.95,18.91,18.95,43800.0,14.1422,14.1721,14.1422,14.1721,43800.0
2005-07-26 13:30:00,18.94,18.98,18.91,18.95,31800.0,14.1647,14.1946,14.1422,14.1721,31800.0
2005-07-26 14:00:00,18.96,18.97,18.91,18.91,27600.0,14.1796,14.1871,14.1422,14.1422,27600.0
2005-07-26 14:30:00,18.91,18.92,18.86,18.86,29200.0,14.1422,14.1497,14.1048,14.1048,29200.0
2005-07-26 15:00:00,18.87,18.9,18.87,18.89,63000.0,14.1123,14.1347,14.1123,14.1273,63000.0
2005-07-26 15:30:00,18.89,18.91,18.81,18.89,133000.0,14.1273,14.1422,14.0674,14.1273,133000.0
2005-07-27 09:30:00,19.0,19.14,18.96,19.07,34200.0,14.2095,14.3142,14.1796,14.2619,34200.0
2005-07-27 10:00:00,19.06,19.09,19.0,19.01,38200.0,14.2544,14.2768,14.2095,14.217,38200.0
2005-07-27 10:30:00,19.01,19.07,19.0,19.05,31400.0,14.217,14.2619,14.2095,14.2469,31400.0
2005-07-27 11:00:00,19.04,19.05,19.0,19.03,19400.0,14.2394,14.2469,14.2095,14.232,19400.0
2005-07-27 11:30:00,19.02,19.05,19.0,19.05,25800.0,14.2245,14.2469,14.2095,14.2469,25800.0
2005-07-27 12:00:00,19.05,19.08,19.03,19.03,17200.0,14.2469,14.2694,14.232,14.232,17200.0
2005-07-27 12:30:00,19.02,19.04,18.96,18.98,29600.0,14.2245,14.2394,14.1796,14.1946,29600.0
2005-07-27 13:00:00,18.98,18.99,18.94,18.97,13600.0,14.1946,14.2021,14.1647,14.1871,13600.0
2005-07-27 13:30:00,18.97,19.0,18.97,18.99,15000.0,14.1871,14.2095,14.1871,14.2021,15000.0
2005-07-27 14:00:00,18.99,19.07,18.99,19.03,78400.0,14.2021,14.2619,14.2021,14.232,78400.0
2005-07-27 14:30:00,19.03,19.03,18.98,18.98,30800.0,14.232,14.232,14.1946,14.1946,30800.0
2005-07-27 15:00:00,18.99,19.01,18.96,19.0,30600.0,14.2021,14.217,14.1796,14.2095,30600.0
2005-07-27 15:30:00,19.0,19.09,19.0,19.04,37400.0,14.2095,14.2768,14.2095,14.2394,37400.0
2005-07-28 09:30:00,19.06,19.21,19.06,19.18,13200.0,14.2544,14.3666,14.2544,14.3441,13200.0
2005-07-28 10:00:00,19.18,19.18,19.11,19.13,26600.0,14.3441,14.3441,14.2918,14.3068,26600.0
2005-07-28 10:30:00,19.14,19.2,19.14,19.19,15400.0,14.3142,14.3591,14.3142,14.3516,15400.0
2005-07-28 11:00:00,19.19,19.2,19.11,19.14,20800.0,14.3516,14.3591,14.2918,14.3142,20800.0
2005-07-28 11:30:00,19.14,19.18,19.11,19.11,13200.0,14.3142,14.3441,14.2918,14.2918,13200.0
2005-07-28 12:00:00,19.11,19.13,19.09,19.12,9200.0,14.2918,14.3068,14.2768,14.2993,9200.0
2005-07-28 12:30:00,19.11,19.13,19.08,19.13,7600.0,14.2918,14.3068,14.2694,14.3068,7600.0
2005-07-28 13:00:00,19.15,19.15,19.11,19.13,7400.0,14.3217,14.3217,14.2918,14.3068,7400.0
2005-07-28 13:30:00,19.14,19.14,19.1,19.1,9600.0,14.3142,14.3142,14.2843,14.2843,9600.0
2005-07-28 14:00:00,19.1,19.13,19.08,19.13,10000.0,14.2843,14.3068,14.2694,14.3068,10000.0
2005-07-28 14:30:00,19.11,19.16,19.08,19.13,10200.0,14.2918,14.3292,14.2694,14.3068,10200.0
2005-07-28 15:00:00,19.12,19.2,19.11,19.17,37000.0,14.2993,14.3591,14.2918,14.3367,37000.0
2005-07-28 15:30:00,19.17,19.2,19.17,19.18,19800.0,14.3367,14.3591,14.3367,14.3441,19800.0
2005-07-29 09:30:00,19.15,19.2,19.13,19.14,9600.0,14.3217,14.3591,14.3068,14.3142,9600.0
2005-07-29 10:00:00,19.15,19.18,19.07,19.11,57600.0,14.3217,14.3441,14.2619,14.2918,57600.0
2005-07-29 10:30:00,19.09,19.1,19.07,19.07,18800.0,14.2768,14.2843,14.2619,14.2619,18800.0
2005-07-29 11:00:00,19.09,19.14,19.07,19.13,11600.0,14.2768,14.3142,14.2619,14.3068,11600.0
2005-07-29 11:30:00,19.11,19.11,19.04,19.04,12400.0,14.2918,14.2918,14.2394,14.2394,12400.0
2005-07-29 12:00:00,19.03,19.06,19.01,19.06,11000.0,14.232,14.2544,14.217,14.2544,11000.0
2005-07-29 12:30:00,19.06,19.1,19.05,19.1,24800.0,14.2544,14.2843,14.2469,14.2843,24800.0
2005-07-29 13:00:00,19.1,19.13,19.08,19.13,84600.0,14.2843,14.3068,14.2694,14.3068,84600.0
2005-07-29 13:30:00,19.13,19.17,19.12,19.17,10800.0,14.3068,14.3367,14.2993,14.3367,10800.0
2005-07-29 14:00:00,19.16,19.18,19.13,19.13,21000.0,14.3292,14.3441,14.3068,14.3068,21000.0
2005-07-29 14:30:00,19.13,19.19,19.13,19.19,31600.0,14.3068,14.3516,14.3068,14.3516,31600.0
2005-07-29 15:00:00,19.18,19.18,19.08,19.15,42200.0,14.3441,14.3441,14.2694,14.3217,42200.0
2005-07-29 15:30:00,19.14,19.15,18.9,19.05,234800.0,14.3142,14.3217,14.1347,14.2469,234800.0
2005-08-01 09:30:00,19.06,19.08,19.02,19.07,12200.0,14.2544,14.2694,14.2245,14.2619,12200.0
2005-08-01 10:00:00,19.0,19.05,18.96,19.01,25000.0,14.2095,14.2469,14.1796,14.217,25000.0
2005-08-01 10:30:00,19.01,19.02,18.9,18.93,22200.0,14.217,14.2245,14.1347,14.1572,22200.0
2005-08-01 11:00:00,18.93,18.95,18.86,18.88,28800.0,14.1572,14.1721,14.1048,14.1198,28800.0
2005-08-01 11:30:00,18.89,18.9,18.88,18.89,13000.0,14.1273,14.1347,14.1198,14.1273,13000.0
2005-08-01 12:00:00,18.88,18.89,18.82,18.82,25400.0,14.1198,14.1273,14.0749,14.0749,25400.0
2005-08-01 12:30:00,18.82,18.88,18.82,18.88,32800.0,14.0749,14.1198,14.0749,14.1198,32800.0
2005-08-01 13:00:00,18.89,18.89,18.83,18.84,13400.0,14.1273,14.1273,14.0824,14.0899,13400.0
2005-08-01 13:30:00,18.82,18.86,18.81,18.86,31600.0,14.0749,14.1048,14.0674,14.1048,31600.0
2005-08-01 14:00:00,18.86,18.86,18.83,18.85,36200.0,14.1048,14.1048,14.0824,14.0974,36200.0
2005-08-01 14:30:00,18.85,18.85,18.82,18.84,27400.0,14.0974,14.0974,14.0749,14.0899,27400.0
2005-08-01 15:00:00,18.82,18.84,18.82,18.83,32800.0,14.0749,14.0899,14.0749,14.0824,32800.0
2005-08-01 15:30:00,18.83,18.85,18.8,18.81,34800.0,14.0824,14.0974,14.06,14.0674,34800.0
2005-08-02 09:30:00,18.89,19.05,18.89,18.99,40200.0,14.1273,14.2469,14.1273,14.2021,40200.0
2005-08-02 10:00:00,18.99,19.03,18.97,19.02,15600.0,14.2021,14.232,14.1871,14.2245,15600.0
2005-08-02 10:30:00,19.02,19.03,18.96,18.97,16400.0,14.2245,14.232,14.1796,14.1871,16400.0
2005-08-02 11:00:00,18.95,18.95,18.91,18.93,15400.0,14.1721,14.1721,14.1422,14.1572,15400.0
2005-08-02 11:30:00,18.93,19.01,18.93,18.97,10400.0,14.1572,14.217,14.1572,14.1871,10400.0
2005-08-02 12:00:00,18.97,19.03,18.97,19.02,15200.0,14.1871,14.232,14.1871,14.2245,15200.0
2005-08-02 12:30:00,19.05,19.05,18.95,18.99,17400.0,14.2469,14.2469,14.1721,14.2021,17400.0
2005-08-02 13:00:00,18.99,19.03,18.93,18.93,24000.0,14.2021,14.232,14.1572,14.1572,24000.0
2005-08-02 13:30:00,18.95,19.0,18.95,18.97,8000.0,14.1721,14.2095,14.1721,14.1871,8000.0
2005-08-02 14:00:00,18.97,19.0,18.97,19.0,12600.0,14.1871,14.2095,14.1871,14.2095,12600.0
2005-08-02 14:30:00,19.0,19.03,18.98,19.0,16600.0,14.2095,14.232,14.1946,14.2095,16600.0
2005-08-02 15:00:00,19.0,19.04,18.93,19.04,30000.0,14.2095,14.2394,14.1572,14.2394,30000.0
2005-08-02 15:30:00,19.04,19.06,18.97,18.99,82800.0,14.2394,14.2544,14.1871,14.2021,82800.0
2005-08-03 09:30:00,18.95,18.95,18.85,18.85,35600.0,14.1721,14.1721,14.0974,14.0974,35600.0
2005-08-03 10:00:00,18.83,18.83,18.77,18.78,22800.0,14.0824,14.0824,14.0375,14.045,22800.0
2005-08-03 10:30:00,18.78,18.9,18.78,18.86,52800.0,14.045,14.1347,14.045,14.1048,52800.0
2005-08-03 11:00:00,18.82,18.85,18.8,18.85,18400.0,14.0749,14.0974,14.06,14.0974,18400.0
2005-08-03 11:30:00,18.85,18.86,18.83,18.84,14400.0,14.0974,14.1048,14.0824,14.0899,14400.0
2005-08-03 12:00:00,18.83,18.86,18.79,18.86,20400.0,14.0824,14.1048,14.0525,14.1048,20400.0
2005-08-03 12:30:00,18.86,18.9,18.86,18.86,5600.0,14.1048,14.1347,14.1048,14.1048,5600.0
2005-08-03 13:00:00,18.86,18.86,18.83,18.84,12200.0,14.1048,14.1048,14.0824,14.0899,12200.0
2005-08-03 13:30:00,18.83,18.9,18.83,18.89,27000.0,14.0824,14.1347,14.0824,14.1273,27000.0
2005-08-03 14:00:00,18.89,18.91,18.87,18.87,11400.0,14.1273,14.1422,14.1123,14.1123,11400.0
2005-08-03 14:30:00,18.86,18.9,18.86,18.89,18200.0,14.1048,14.1347,14.1048,14.1273,18200.0
2005-08-03 15:00:00,18.88,18.9,18.87,18.88,23200.0,14.1198,14.1347,14.1123,14.1198,23200.0
2005-08-03 15:30:00,18.88,19.0,18.88,18.98,45800.0,14.1198,14.2095,14.1198,14.1946,45800.0
2005-08-04 09:30:00,18.93,18.93,18.8,18.83,10800.0,14.1572,14.1572,14.06,14.0824,10800.0
2005-08-04 10:00:00,18.78,18.81,18.78,18.79,8400.0,14.045,14.0674,14.045,14.0525,8400.0
2005-08-04 10:30:00,18.8,18.84,18.78,18.81,4800.0,14.06,14.0899,14.045,14.0674,4800.0
2005-08-04 11:00:00,18.81,18.83,18.79,18.79,5000.0,14.0674,14.0824,14.0525,14.0525,5000.0
2005-08-04 11:30:00,18.78,18.78,18.68,18.68,9600.0,14.045,14.045,13.9702,13.9702,9600.0
2005-08-04 12:00:00,18.7,18.71,18.65,18.67,7800.0,13.9852,13.9926,13.9478,13.9627,7800.0
2005-08-04 12:30:00,18.67,18.72,18.66,18.71,20600.0,13.9627,14.0001,13.9553,13.9926,20600.0
2005-08-04 13:00:00,18.7,18.72,18.69,18.72,8400.0,13.9852,14.0001,13.9777,14.0001,8400.0
2005-08-04 13:30:00,18.72,18.74,18.72,18.72,3600.0,14.0001,14.0151,14.0001,14.0001,3600.0
2005-08-04 14:00:00,18.73,18.75,18.72,18.72,4400.0,14.0076,14.0226,14.0001,14.0001,4400.0
2005-08-04 14:30:00,18.73,18.74,18.72,18.72,4200.0,14.0076,14.0151,14.0001,14.0001,4200.0
2005-08-04 15:00:00,18.74,18.78,18.72,18.76,25800.0,14.0151,14.045,14.0001,14.03,25800.0
2005-08-04 15:30:00,18.76,18.79,18.75,18.78,43400.0,14.03,14.0525,14.0226,14.045,43400.0
2005-08-05 09:30:00,18.74,18.75,18.68,18.7,18200.0,14.0151,14.0226,13.9702,13.9852,18200.0
2005-08-05 10:00:00,18.7,18.73,18.66,18.67,37600.0,13.9852,14.0076,13.9553,13.9627,37600.0
2005-08-05 10:30:00,18.68,18.68,18.62,18.65,8600.0,13.9702,13.9702,13.9253,13.9478,8600.0
2005-08-05 11:00:00,18.65,18.65,18.62,18.64,6600.0,13.9478,13.9478,13.9253,13.9403,6600.0
2005-08-05 11:30:00,18.63,18.63,18.55,18.55,5000.0,13.9328,13.9328,13.873,13.873,5000.0
2005-08-05 12:00:00,18.55,18.63,18.55,18.63,14600.0,13.873,13.9328,13.873,13.9328,14600.0
2005-08-05 12:30:00,18.64,18.68,18.64,18.67,18600.0,13.9403,13.9702,13.9403,13.9627,18600.0
2005-08-05 13:00:00,18.67,18.68,18.67,18.68,12600.0,13.9627,13.9702,13.9627,13.9702,12600.0
2005-08-05 13:30:00,18.67,18.67,18.65,18.66,17800.0,13.9627,13.9627,13.9478,13.9553,17800.0
2005-08-05 14:00:00,18.65,18.66,18.63,18.65,23600.0,13.9478,13.9553,13.9328,13.9478,23600.0
2005-08-05 14:30:00,18.64,18.68,18.64,18.65,24000.0,13.9403,13.9702,13.9403,13.9478,24000.0
2005-08-05 15:00:00,18.65,18.66,18.61,18.65,49000.0,13.9478,13.9553,13.9179,13.9478,49000.0
2005-08-05 15:30:00,18.65,18.68,18.63,18.65,58000.0,13.9478,13.9702,13.9328,13.9478,58000.0
2005-08-08 09:30:00,18.65,18.73,18.63,18.69,13200.0,13.9478,14.0076,13.9328,13.9777,13200.0
2005-08-08 10:00:00,18.69,18.75,18.69,18.75,37800.0,13.9777,14.0226,13.9777,14.0226,37800.0
2005-08-08 10:30:00,18.75,18.77,18.73,18.73,117000.0,14.0226,14.0375,14.0076,14.0076,117000.0
2005-08-08 11:00:00,18.72,18.8,18.72,18.8,34600.0,14.0001,14.06,14.0001,14.06,34600.0
2005-08-08 11:30:00,18.8,18.8,18.75,18.75,17800.0,14.06,14.06,14.0226,14.0226,17800.0
2005-08-08 12:00:00,18.75,18.75,18.74,18.74,10800.0,14.0226,14.0226,14.0151,14.0151,10800.0
2005-08-08 12:30:00,18.73,18.79,18.72,18.79,18200.0,14.0076,14.0525,14.0001,14.0525,18200.0
2005-08-08 13:00:00,18.79,18.79,18.73,18.75,19200.0,14.0525,14.0525,14.0076,14.0226,19200.0
2005-08-08 13:30:00,18.75,18.75,18.7,18.7,7000.0,14.0226,14.0226,13.9852,13.9852,7000.0
2005-08-08 14:00:00,18.71,18.72,18.68,18.71,13600.0,13.9926,14.0001,13.9702,13.9926,13600.0
2005-08-08 14:30:00,18.72,18.72,18.65,18.67,14600.0,14.0001,14.0001,13.9478,13.9627,14600.0
2005-08-08 15:00:00,18.67,18.72,18.67,18.69,12200.0,13.9627,14.0001,13.9627,13.9777,12200.0
2005-08-08 15:30:00,18.69,18.7,18.65,18.66,28800.0,13.9777,13.9852,13.9478,13.9553,28800.0
2005-08-09 09:30:00,18.68,18.68,18.6,18.6,9000.0,13.9702,13.9702,13.9104,13.9104,9000.0
2005-08-09 10:00:00,18.6,18.63,18.58,18.59,12400.0,13.9104,13.9328,13.8954,13.9029,12400.0
2005-08-09 10:30:00,18.58,18.7,18.58,18.68,347000.0,13.8954,13.9852,13.8954,13.9702,347000.0
2005-08-09 11:00:00,18.68,18.7,18.68,18.7,7400.0,13.9702,13.9852,13.9702,13.9852,7400.0
2005-08-09 11:30:00,18.68,18.7,18.66,18.7,14200.0,13.9702,13.9852,13.9553,13.9852,14200.0
2005-08-09 12:00:00,18.68,18.69,18.68,18.68,5000.0,13.9702,13.9777,13.9702,13.9702,5000.0
2005-08-09 12:30:00,18.68,18.68,18.67,18.67,23200.0,13.9702,13.9702,13.9627,13.9627,23200.0
2005-08-09 13:00:00,18.68,18.68,18.64,18.65,16800.0,13.9702,13.9702,13.9403,13.9478,16800.0
2005-08-09 13:30:00,18.66,18.68,18.66,18.68,5600.0,13.9553,13.9702,13.9553,13.9702,5600.0
2005-08-09 14:00:00,18.68,18.73,18.68,18.71,15400.0,13.9702,14.0076,13.9702,13.9926,15400.0
2005-08-09 14:30:00,18.71,18.73,18.71,18.73,39000.0,13.9926,14.0076,13.9926,14.0076,39000.0
2005-08-09 15:00:00,18.73,18.74,18.68,18.68,27600.0,14.0076,14.0151,13.9702,13.9702,27600.0
2005-08-09 15:30:00,18.68,18.72,18.68,18.7,27400.0,13.9702,14.0001,13.9702,13.9852,27400.0
2005-08-10 09:30:00,18.88,18.88,18.66,18.78,25600.0,14.1198,14.1198,13.9553,14.045,25600.0
2005-08-10 10:00:00,18.78,18.78,18.68,18.73,18600.0,14.045,14.045,13.9702,14.0076,18600.0
2005-08-10 10:30:00,18.71,18.74,18.7,18.73,8000.0,13.9926,14.0151,13.9852,14.0076,8000.0
2005-08-10 11:00:00,18.72,18.74,18.7,18.74,5400.0,14.0001,14.0151,13.9852,14.0151,5400.0
2005-08-10 11:30:00,18.73,18.78,18.73,18.75,7800.0,14.0076,14.045,14.0076,14.0226,7800.0
2005-08-10 12:00:00,18.72,18.73,18.68,18.68,4400.0,14.0001,14.0076,13.9702,13.9702,4400.0
2005-08-10 12:30:00,18.68,18.68,18.56,18.57,9800.0,13.9702,13.9702,13.8805,13.8879,9800.0
2005-08-10 13:00:00,18.57,18.59,18.54,18.56,12600.0,13.8879,13.9029,13.8655,13.8805,12600.0
2005-08-10 13:30:00,18.56,18.59,18.53,18.54,12600.0,13.8805,13.9029,13.858,13.8655,12600.0
2005-08-10 14:00:00,18.55,18.58,18.53,18.53,17000.0,13.873,13.8954,13.858,13.858,17000.0
2005-08-10 14:30:00,18.53,18.61,18.53,18.61,13400.0,13.858,13.9179,13.858,13.9179,13400.0
2005-08-10 15:00:00,18.6,18.6,18.51,18.57,33400.0,13.9104,13.9104,13.8431,13.8879,33400.0
2005-08-10 15:30:00,18.57,18.61,18.55,18.61,26400.0,13.8879,13.9179,13.873,13.9179,26400.0
2005-08-11 09:30:00,18.63,18.8,18.6,18.8,9800.0,13.9328,14.06,13.9104,14.06,9800.0
2005-08-11 10:00:00,18.84,18.93,18.84,18.88,20600.0,14.0899,14.1572,14.0899,14.1198,20600.0
2005-08-11 10:30:00,18.88,18.89,18.82,18.82,14600.0,14.1198,14.1273,14.0749,14.0749,14600.0
2005-08-11 11:00:00,18.81,18.81,18.62,18.63,27000.0,14.0674,14.0674,13.9253,13.9328,27000.0
2005-08-11 11:30:00,18.66,18.73,18.66,18.71,13400.0,13.9553,14.0076,13.9553,13.9926,13400.0
2005-08-11 12:00:00,18.69,18.73,18.68,18.68,11400.0,13.9777,14.0076,13.9702,13.9702,11400.0
2005-08-11 12:30:00,18.68,18.69,18.67,18.67,10400.0,13.9702,13.9777,13.9627,13.9627,10400.0
2005-08-11 13:00:00,18.67,18.73,18.67,18.72,14800.0,13.9627,14.0076,13.9627,14.0001,14800.0
2005-08-11 13:30:00,18.72,18.72,18.67,18.7,9200.0,14.0001,14.0001,13.9627,13.9852,9200.0
2005-08-11 14:00:00,18.7,18.7,18.62,18.62,23800.0,13.9852,13.9852,13.9253,13.9253,23800.0
2005-08-11 14:30:00,18.63,18.68,18.63,18.66,15200.0,13.9328,13.9702,13.9328,13.9553,15200.0
2005-08-11 15:00:00,18.66,18.71,18.65,18.7,19200.0,13.9553,13.9926,13.9478,13.9852,19200.0
2005-08-11 15:30:00,18.68,18.68,18.63,18.66,87200.0,13.9702,13.9702,13.9328,13.9553,87200.0
2005-08-12 09:30:00,18.6,18.63,18.52,18.61,47600.0,13.9104,13.9328,13.8506,13.9179,47600.0
2005-08-12 10:00:00,18.61,18.67,18.58,18.67,44200.0,13.9179,13.9627,13.8954,13.9627,44200.0
2005-08-12 10:30:00,18.66,18.7,18.64,18.64,17000.0,13.9553,13.9852,13.9403,13.9403,17000.0
2005-08-12 11:00:00,18.64,18.65,18.62,18.63,20800.0,13.9403,13.9478,13.9253,13.9328,20800.0
2005-08-12 11:30:00,18.63,18.65,18.52,18.55,40000.0,13.9328,13.9478,13.8506,13.873,40000.0
2005-08-12 12:00:00,18.56,18.58,18.52,18.54,25400.0,13.8805,13.8954,13.8506,13.8655,25400.0
2005-08-12 12:30:00,18.54,18.56,18.52,18.56,9200.0,13.8655,13.8805,13.8506,13.8805,9200.0
2005-08-12 13:00:00,18.56,18.6,18.56,18.6,9400.0,13.8805,13.9104,13.8805,13.9104,9400.0
2005-08-12 13:30:00,18.61,18.61,18.57,18.59,13800.0,13.9179,13.9179,13.8879,13.9029,13800.0
2005-08-12 14:00:00,18.58,18.65,18.58,18.63,19000.0,13.8954,13.9478,13.8954,13.9328,19000.0
2005-08-12 14:30:00,18.63,18.65,18.61,18.64,15800.0,13.9328,13.9478,13.9179,13.9403,15800.0
2005-08-12 15:00:00,18.63,18.72,18.59,18.72,25800.0,13.9328,14.0001,13.9029,14.0001,25800.0
2005-08-12 15:30:00,18.73,18.73,18.6,18.66,61400.0,14.0076,14.0076,13.9104,13.9553,61400.0
2005-08-15 09:30:00,18.66,18.69,18.55,18.56,10400.0,13.9553,13.9777,13.873,13.8805,10400.0
2005-08-15 10:00:00,18.56,18.56,18.38,18.44,42600.0,13.8805,13.8805,13.7459,13.7907,42600.0
2005-08-15 10:30:00,18.45,18.47,18.41,18.43,12200.0,13.7982,13.8132,13.7683,13.7832,12200.0
2005-08-15 11:00:00,18.43,18.48,18.43,18.46,11800.0,13.7832,13.8206,13.7832,13.8057,11800.0
2005-08-15 11:30:00,18.45,18.5,18.4,18.45,23200.0,13.7982,13.8356,13.7608,13.7982,23200.0
2005-08-15 12:00:00,18.45,18.5,18.45,18.5,5800.0,13.7982,13.8356,13.7982,13.8356,5800.0
2005-08-15 12:30:00,18.5,18.51,18.49,18.5,5000.0,13.8356,13.8431,13.8281,13.8356,5000.0
2005-08-15 13:00:00,18.47,18.48,18.43,18.47,23800.0,13.8132,13.8206,13.7832,13.8132,23800.0
2005-08-15 13:30:00,18.47,18.53,18.45,18.45,34400.0,13.8132,13.858,13.7982,13.7982,34400.0
2005-08-15 14:00:00,18.45,18.47,18.41,18.42,17400.0,13.7982,13.8132,13.7683,13.7758,17400.0
2005-08-15 14:30:00,18.42,18.45,18.4,18.45,32600.0,13.7758,13.7982,13.7608,13.7982,32600.0
2005-08-15 15:00:00,18.45,18.46,18.38,18.41,46800.0,13.7982,13.8057,13.7459,13.7683,46800.0
2005-08-15 15:30:00,18.42,18.48,18.38,18.43,58800.0,13.7758,13.8206,13.7459,13.7832,58800.0
2005-08-16 09:30:00,18.43,18.43,18.3,18.38,21800.0,13.7832,13.7832,13.686,13.7459,21800.0
2005-08-16 10:00:00,18.38,18.38,18.28,18.28,38200.0,13.7459,13.7459,13.6711,13.6711,38200.0
2005-08-16 10:30:00,18.27,18.28,18.18,18.22,17000.0,13.6636,13.6711,13.5963,13.6262,17000.0
2005-08-16 11:00:00,18.22,18.28,18.22,18.24,8600.0,13.6262,13.6711,13.6262,13.6412,8600.0
2005-08-16 11:30:00,18.24,18.32,18.24,18.31,13000.0,13.6412,13.701,13.6412,13.6935,13000.0
2005-08-16 12:00:00,18.3,18.32,18.28,18.32,80800.0,13.686,13.701,13.6711,13.701,80800.0
2005-08-16 12:30:00,18.32,18.33,18.25,18.25,11400.0,13.701,13.7085,13.6486,13.6486,11400.0
2005-08-16 13:00:00,18.25,18.32,18.25,18.32,8000.0,13.6486,13.701,13.6486,13.701,8000.0
2005-08-16 13:30:00,18.32,18.32,18.25,18.25,5400.0,13.701,13.701,13.6486,13.6486,5400.0
2005-08-16 14:00:00,18.25,18.27,18.25,18.26,20600.0,13.6486,13.6636,13.6486,13.6561,20600.0
2005-08-16 14:30:00,18.26,18.31,18.26,18.28,18000.0,13.6561,13.6935,13.6561,13.6711,18000.0
2005-08-16 15:00:00,18.28,18.31,18.18,18.18,25800.0,13.6711,13.6935,13.5963,13.5963,25800.0
2005-08-16 15:30:00,18.18,18.21,18.18,18.2,219200.0,13.5963,13.6187,13.5963,13.6112,219200.0
2005-08-17 09:30:00,18.23,18.23,18.11,18.11,4200.0,13.6337,13.6337,13.5439,13.5439,4200.0
2005-08-17 10:00:00,18.11,18.11,17.95,18.0,106800.0,13.5439,13.5439,13.4243,13.4617,106800.0
2005-08-17 10:30:00,17.98,18.11,17.95,18.09,82600.0,13.4467,13.5439,13.4243,13.529,82600.0
2005-08-17 11:00:00,18.09,18.14,18.04,18.05,43800.0,13.529,13.5664,13.4916,13.4991,43800.0
2005-08-17 11:30:00,18.05,18.05,18.03,18.04,9400.0,13.4991,13.4991,13.4841,13.4916,9400.0
2005-08-17 12:00:00,18.03,18.08,18.03,18.04,17200.0,13.4841,13.5215,13.4841,13.4916,17200.0
2005-08-17 12:30:00,18.05,18.09,18.05,18.06,17400.0,13.4991,13.529,13.4991,13.5065,17400.0
2005-08-17 13:00:00,18.06,18.09,18.06,18.08,15600.0,13.5065,13.529,13.5065,13.5215,15600.0
2005-08-17 13:30:00,18.08,18.09,18.08,18.08,10000.0,13.5215,13.529,13.5215,13.5215,10000.0
2005-08-17 14:00:00,18.08,18.1,18.04,18.06,16800.0,13.5215,13.5364,13.4916,13.5065,16800.0
2005-08-17 14:30:00,18.07,18.08,18.05,18.07,20000.0,13.514,13.5215,13.4991,13.514,20000.0
2005-08-17 15:00:00,18.07,18.18,18.07,18.13,48800.0,13.514,13.5963,13.514,13.5589,48800.0
2005-08-17 15:30:00,18.14,18.14,18.1,18.1,24200.0,13.5664,13.5664,13.5364,13.5364,24200.0
2005-08-18 09:30:00,18.09,18.09,18.0,18.0,70000.0,13.529,13.529,13.4617,13.4617,70000.0
2005-08-18 10:00:00,18.0,18.11,18.0,18.08,20800.0,13.4617,13.5439,13.4617,13.5215,20800.0
2005-08-18 10:30:00,18.09,18.15,18.09,18.1,7400.0,13.529,13.5738,13.529,13.5364,7400.0
2005-08-18 11:00:00,18.1,18.13,18.1,18.11,154800.0,13.5364,13.5589,13.5364,13.5439,154800.0
2005-08-18 11:30:00,18.11,18.13,18.1,18.12,7000.0,13.5439,13.5589,13.5364,13.5514,7000.0
2005-08-18 12:00:00,18.12,18.18,18.12,18.18,23800.0,13.5514,13.5963,13.5514,13.5963,23800.0
2005-08-18 12:30:00,18.18,18.18,18.15,18.16,7400.0,13.5963,13.5963,13.5738,13.5813,7400.0
2005-08-18 13:00:00,18.16,18.16,18.07,18.09,25200.0,13.5813,13.5813,13.514,13.529,25200.0
2005-08-18 13:30:00,18.09,18.1,18.07,18.07,9400.0,13.529,13.5364,13.514,13.514,9400.0
2005-08-18 14:00:00,18.06,18.09,18.05,18.06,4800.0,13.5065,13.529,13.4991,13.5065,4800.0
2005-08-18 14:30:00,18.03,18.1,18.03,18.06,15200.0,13.4841,13.5364,13.4841,13.5065,15200.0
2005-08-18 15:00:00,18.06,18.1,18.02,18.03,23600.0,13.5065,13.5364,13.4766,13.4841,23600.0
2005-08-18 15:30:00,18.04,18.11,18.0,18.05,41000.0,13.4916,13.5439,13.4617,13.4991,41000.0
2005-08-19 09:30:00,18.1,18.1,17.95,17.95,15000.0,13.5364,13.5364,13.4243,13.4243,15000.0
2005-08-19 10:00:00,17.97,18.1,17.97,18.07,8600.0,13.4392,13.5364,13.4392,13.514,8600.0
2005-08-19 10:30:00,18.08,18.1,18.08,18.09,2200.0,13.5215,13.5364,13.5215,13.529,2200.0
2005-08-19 11:00:00,18.09,18.09,18.03,18.06,8200.0,13.529,13.529,13.4841,13.5065,8200.0
2005-08-19 11:30:00,18.07,18.1,18.06,18.06,7800.0,13.514,13.5364,13.5065,13.5065,7800.0
2005-08-19 12:00:00,18.06,18.06,18.02,18.02,2600.0,13.5065,13.5065,13.4766,13.4766,2600.0
2005-08-19 12:30:00,18.0,18.02,17.94,17.99,24600.0,13.4617,13.4766,13.4168,13.4542,24600.0
2005-08-19 13:00:00,18.0,18.0,17.96,17.96,3800.0,13.4617,13.4617,13.4317,13.4317,3800.0
2005-08-19 13:30:00,17.96,18.0,17.96,17.99,6400.0,13.4317,13.4617,13.4317,13.4542,6400.0
2005-08-19 14:00:00,17.99,18.01,17.98,18.01,5800.0,13.4542,13.4691,13.4467,13.4691,5800.0
2005-08-19 14:30:00,17.99,18.0,17.93,17.94,13000.0,13.4542,13.4617,13.4093,13.4168,13000.0
2005-08-19 15:00:00,17.93,17.98,17.93,17.94,13400.0,13.4093,13.4467,13.4093,13.4168,13400.0
2005-08-19 15:30:00,17.95,18.01,17.95,17.96,33800.0,13.4243,13.4691,13.4243,13.4317,33800.0
2005-08-22 09:30:00,17.98,18.07,17.94,17.97,17200.0,13.4467,13.514,13.4168,13.4392,17200.0
2005-08-22 10:00:00,17.98,18.09,17.98,18.06,15400.0,13.4467,13.529,13.4467,13.5065,15400.0
2005-08-22 10:30:00,18.08,18.1,18.06,18.1,19200.0,13.5215,13.5364,13.5065,13.5364,19200.0
2005-08-22 11:00:00,18.1,18.11,18.08,18.09,14400.0,13.5364,13.5439,13.5215,13.529,14400.0
2005-08-22 11:30:00,18.09,18.1,18.07,18.07,6800.0,13.529,13.5364,13.514,13.514,6800.0
2005-08-22 12:00:00,18.07,18.08,18.01,18.01,9600.0,13.514,13.5215,13.4691,13.4691,9600.0
2005-08-22 12:30:00,18.0,18.0,17.95,17.98,11000.0,13.4617,13.4617,13.4243,13.4467,11000.0
2005-08-22 13:00:00,17.97,18.02,17.95,18.02,9000.0,13.4392,13.4766,13.4243,13.4766,9000.0
2005-08-22 13:30:00,18.03,18.13,18.03,18.13,31000.0,13.4841,13.5589,13.4841,13.5589,31000.0
2005-08-22 14:00:00,18.13,18.14,18.08,18.13,14200.0,13.5589,13.5664,13.5215,13.5589,14200.0
2005-08-22 14:30:00,18.13,18.24,18.13,18.15,45200.0,13.5589,13.6412,13.5589,13.5738,45200.0
2005-08-22 15:00:00,18.15,18.15,18.08,18.12,20400.0,13.5738,13.5738,13.5215,13.5514,20400.0
2005-08-22 15:30:00,18.12,18.21,18.11,18.21,65400.0,13.5514,13.6187,13.5439,13.6187,65400.0
2005-08-23 09:30:00,18.22,18.22,17.99,17.99,19000.0,13.6262,13.6262,13.4542,13.4542,19000.0
2005-08-23 10:00:00,17.98,17.98,17.89,17.89,18000.0,13.4467,13.4467,13.3794,13.3794,18000.0
2005-08-23 10:30:00,17.88,17.93,17.84,17.86,18200.0,13.3719,13.4093,13.342,13.357,18200.0
2005-08-23 11:00:00,17.85,17.86,17.78,17.79,14000.0,13.3495,13.357,13.2971,13.3046,14000.0
2005-08-23 11:30:00,17.79,17.81,17.72,17.73,10600.0,13.3046,13.3196,13.2523,13.2597,10600.0
2005-08-23 12:00:00,17.73,17.73,17.65,17.66,12600.0,13.2597,13.2597,13.1999,13.2074,12600.0
2005-08-23 12:30:00,17.66,17.68,17.66,17.68,13400.0,13.2074,13.2223,13.2074,13.2223,13400.0
2005-08-23 13:00:00,17.68,17.7,17.67,17.68,11800.0,13.2223,13.2373,13.2149,13.2223,11800.0
2005-08-23 13:30:00,17.68,17.7,17.66,17.69,22200.0,13.2223,13.2373,13.2074,13.2298,22200.0
2005-08-23 14:00:00,17.68,17.7,17.68,17.68,19400.0,13.2223,13.2373,13.2223,13.2223,19400.0
2005-08-23 14:30:00,17.68,17.75,17.68,17.71,20400.0,13.2223,13.2747,13.2223,13.2448,20400.0
2005-08-23 15:00:00,17.71,17.71,17.65,17.67,33000.0,13.2448,13.2448,13.1999,13.2149,33000.0
2005-08-23 15:30:00,17.67,17.67,17.6,17.64,63400.0,13.2149,13.2149,13.1625,13.1924,63400.0
2005-08-24 09:30:00,17.55,17.68,17.53,17.55,24600.0,13.1251,13.2223,13.1102,13.1251,24600.0
2005-08-24 10:00:00,17.55,17.65,17.55,17.65,25600.0,13.1251,13.1999,13.1251,13.1999,25600.0
2005-08-24 10:30:00,17.65,17.77,17.65,17.71,33000.0,13.1999,13.2897,13.1999,13.2448,33000.0
2005-08-24 11:00:00,17.71,17.71,17.57,17.59,25200.0,13.2448,13.2448,13.1401,13.155,25200.0
2005-08-24 11:30:00,17.6,17.61,17.56,17.59,21800.0,13.1625,13.17,13.1326,13.155,21800.0
2005-08-24 12:00:00,17.6,17.63,17.58,17.63,21400.0,13.1625,13.1849,13.1476,13.1849,21400.0
2005-08-24 12:30:00,17.64,17.65,17.56,17.65,26600.0,13.1924,13.1999,13.1326,13.1999,26600.0
2005-08-24 13:00:00,17.65,17.65,17.61,17.65,10600.0,13.1999,13.1999,13.17,13.1999,10600.0
2005-08-24 13:30:00,17.63,17.65,17.61,17.61,7400.0,13.1849,13.1999,13.17,13.17,7400.0
2005-08-24 14:00:00,17.61,17.65,17.57,17.59,19600.0,13.17,13.1999,13.1401,13.155,19600.0
2005-08-24 14:30:00,17.6,17.62,17.48,17.49,41400.0,13.1625,13.1775,13.0728,13.0802,41400.0
2005-08-24 15:00:00,17.49,17.49,17.35,17.41,69800.0,13.0802,13.0802,12.9755,13.0204,69800.0
2005-08-24 15:30:00,17.41,17.5,17.41,17.45,44800.0,13.0204,13.0877,13.0204,13.0503,44800.0
2005-08-25 09:30:00,17.5,17.53,17.37,17.42,16400.0,13.0877,13.1102,12.9905,13.0279,16400.0
2005-08-25 10:00:00,17.45,17.5,17.4,17.5,29000.0,13.0503,13.0877,13.0129,13.0877,29000.0
2005-08-25 10:30:00,17.54,17.66,17.54,17.66,49200.0,13.1176,13.2074,13.1176,13.2074,49200.0
2005-08-25 11:00:00,17.66,17.68,17.63,17.63,5600.0,13.2074,13.2223,13.1849,13.1849,5600.0
2005-08-25 11:30:00,17.64,17.64,17.63,17.63,7000.0,13.1924,13.1924,13.1849,13.1849,7000.0
2005-08-25 12:00:00,17.63,17.65,17.6,17.64,21800.0,13.1849,13.1999,13.1625,13.1924,21800.0
2005-08-25 12:30:00,17.64,17.65,17.64,17.65,16600.0,13.1924,13.1999,13.1924,13.1999,16600.0
2005-08-25 13:00:00,17.64,17.7,17.63,17.68,72000.0,13.1924,13.2373,13.1849,13.2223,72000.0
2005-08-25 13:30:00,17.68,17.75,17.65,17.73,56400.0,13.2223,13.2747,13.1999,13.2597,56400.0
2005-08-25 14:00:00,17.73,17.77,17.72,17.72,8200.0,13.2597,13.2897,13.2523,13.2523,8200.0
2005-08-25 14:30:00,17.72,17.74,17.7,17.73,42600.0,13.2523,13.2672,13.2373,13.2597,42600.0
2005-08-25 15:00:00,17.73,17.8,17.73,17.73,37400.0,13.2597,13.3121,13.2597,13.2597,37400.0
2005-08-25 15:30:00,17.73,17.78,17.72,17.75,35200.0,13.2597,13.2971,13.2523,13.2747,35200.0
2005-08-26 09:30:00,17.75,17.78,17.7,17.73,35600.0,13.2747,13.2971,13.2373,13.2597,35600.0
2005-08-26 10:00:00,17.71,17.75,17.71,17.73,64600.0,13.2448,13.2747,13.2448,13.2597,64600.0
2005-08-26 10:30:00,17.74,17.74,17.68,17.68,53800.0,13.2672,13.2672,13.2223,13.2223,53800.0
2005-08-26 11:00:00,17.68,17.71,17.63,17.65,17600.0,13.2223,13.2448,13.1849,13.1999,17600.0
2005-08-26 11:30:00,17.65,17.67,17.65,17.66,13200.0,13.1999,13.2149,13.1999,13.2074,13200.0
2005-08-26 12:00:00,17.66,17.67,17.65,17.66,14200.0,13.2074,13.2149,13.1999,13.2074,14200.0
2005-08-26 12:30:00,17.66,17.69,17.66,17.68,18600.0,13.2074,13.2298,13.2074,13.2223,18600.0
2005-08-26 13:00:00,17.68,17.7,17.68,17.7,28600.0,13.2223,13.2373,13.2223,13.2373,28600.0
2005-08-26 13:30:00,17.7,17.72,17.7,17.71,9600.0,13.2373,13.2523,13.2373,13.2448,9600.0
2005-08-26 14:00:00,17.71,17.8,17.71,17.8,17200.0,13.2448,13.3121,13.2448,13.3121,17200.0
2005-08-26 14:30:00,17.77,17.77,17.73,17.73,55000.0,13.2897,13.2897,13.2597,13.2597,55000.0
2005-08-26 15:00:00,17.73,17.75,17.73,17.75,46400.0,13.2597,13.2747,13.2597,13.2747,46400.0
2005-08-26 15:30:00,17.75,17.75,17.74,17.75,39400.0,13.2747,13.2747,13.2672,13.2747,39400.0
2005-08-29 09:30:00,17.73,17.74,17.71,17.73,89600.0,13.2597,13.2672,13.2448,13.2597,89600.0
2005-08-29 10:00:00,17.73,17.78,17.73,17.75,36200.0,13.2597,13.2971,13.2597,13.2747,36200.0
2005-08-29 10:30:00,17.75,17.78,17.75,17.75,50200.0,13.2747,13.2971,13.2747,13.2747,50200.0
2005-08-29 11:00:00,17.75,17.78,17.75,17.75,21800.0,13.2747,13.2971,13.2747,13.2747,21800.0
2005-08-29 11:30:00,17.75,17.78,17.73,17.76,25000.0,13.2747,13.2971,13.2597,13.2822,25000.0
2005-08-29 12:00:00,17.77,17.8,17.75,17.77,13400.0,13.2897,13.3121,13.2747,13.2897,13400.0
2005-08-29 12:30:00,17.77,17.77,17.75,17.77,13400.0,13.2897,13.2897,13.2747,13.2897,13400.0
2005-08-29 13:00:00,17.78,17.84,17.77,17.82,14200.0,13.2971,13.342,13.2897,13.327,14200.0
2005-08-29 13:30:00,17.82,17.93,17.81,17.92,7200.0,13.327,13.4093,13.3196,13.4018,7200.0
2005-08-29 14:00:00,17.91,17.91,17.88,17.88,3200.0,13.3944,13.3944,13.3719,13.3719,3200.0
2005-08-29 14:30:00,17.89,17.89,17.88,17.88,10800.0,13.3794,13.3794,13.3719,13.3719,10800.0
2005-08-29 15:00:00,17.88,17.94,17.88,17.93,31000.0,13.3719,13.4168,13.3719,13.4093,31000.0
2005-08-29 15:30:00,17.91,17.96,17.9,17.96,37800.0,13.3944,13.4317,13.3869,13.4317,37800.0
2005-08-30 09:30:00,17.96,17.96,17.76,17.82,48400.0,13.4317,13.4317,13.2822,13.327,48400.0
2005-08-30 10:00:00,17.82,17.85,17.8,17.83,95200.0,13.327,13.3495,13.3121,13.3345,95200.0
2005-08-30 10:30:00,17.83,17.83,17.8,17.81,33600.0,13.3345,13.3345,13.3121,13.3196,33600.0
2005-08-30 11:00:00,17.81,17.81,17.78,17.81,47000.0,13.3196,13.3196,13.2971,13.3196,47000.0
2005-08-30 11:30:00,17.81,17.83,17.8,17.83,24000.0,13.3196,13.3345,13.3121,13.3345,24000.0
2005-08-30 12:00:00,17.83,17.92,17.83,17.9,19000.0,13.3345,13.4018,13.3345,13.3869,19000.0
2005-08-30 12:30:00,17.9,17.91,17.86,17.88,9000.0,13.3869,13.3944,13.357,13.3719,9000.0
2005-08-30 13:00:00,17.89,17.89,17.86,17.88,12200.0,13.3794,13.3794,13.357,13.3719,12200.0
2005-08-30 13:30:00,17.88,17.94,17.88,17.92,14000.0,13.3719,13.4168,13.3719,13.4018,14000.0
2005-08-30 14:00:00,17.92,17.92,17.88,17.89,37600.0,13.4018,13.4018,13.3719,13.3794,37600.0
2005-08-30 14:30:00,17.88,17.95,17.88,17.88,53600.0,13.3719,13.4243,13.3719,13.3719,53600.0
2005-08-30 15:00:00,17.88,17.9,17.88,17.88,49600.0,13.3719,13.3869,13.3719,13.3719,49600.0
2005-08-30 15:30:00,17.89,17.94,17.88,17.92,58600.0,13.3794,13.4168,13.3719,13.4018,58600.0
2005-08-31 09:30:00,17.9,18.06,17.9,17.94,11800.0,13.3869,13.5065,13.3869,13.4168,11800.0
2005-08-31 10:00:00,17.9,17.9,17.85,17.87,45400.0,13.3869,13.3869,13.3495,13.3644,45400.0
2005-08-31 10:30:00,17.86,17.94,17.86,17.9,16200.0,13.357,13.4168,13.357,13.3869,16200.0
2005-08-31 11:00:00,17.92,17.96,17.9,17.95,7400.0,13.4018,13.4317,13.3869,13.4243,7400.0
2005-08-31 11:30:00,17.95,17.96,17.88,17.89,9000.0,13.4243,13.4317,13.3719,13.3794,9000.0
2005-08-31 12:00:00,17.89,17.89,17.79,17.8,15200.0,13.3794,13.3794,13.3046,13.3121,15200.0
2005-08-31 12:30:00,17.79,17.87,17.79,17.85,18400.0,13.3046,13.3644,13.3046,13.3495,18400.0
2005-08-31 13:00:00,17.86,17.94,17.84,17.91,16400.0,13.357,13.4168,13.342,13.3944,16400.0
2005-08-31 13:30:00,17.93,17.93,17.89,17.91,5800.0,13.4093,13.4093,13.3794,13.3944,5800.0
2005-08-31 14:00:00,17.92,17.93,17.89,17.93,4600.0,13.4018,13.4093,13.3794,13.4093,4600.0
2005-08-31 14:30:00,17.93,18.04,17.91,18.04,22600.0,13.4093,13.4916,13.3944,13.4916,22600.0
2005-08-31 15:00:00,18.05,18.14,18.03,18.14,34400.0,13.4991,13.5664,13.4841,13.5664,34400.0
2005-08-31 15:30:00,18.14,18.14,18.11,18.14,31200.0,13.5664,13.5664,13.5439,13.5664,31200.0
2005-09-01 09:30:00,18.18,18.3,18.16,18.24,14800.0,13.5963,13.686,13.5813,13.6412,14800.0
2005-09-01 10:00:00,18.24,18.25,18.14,18.15,20000.0,13.6412,13.6486,13.5664,13.5738,20000.0
2005-09-01 10:30:00,18.15,18.15,18.1,18.15,6000.0,13.5738,13.5738,13.5364,13.5738,6000.0
2005-09-01 11:00:00,18.14,18.23,18.13,18.19,9600.0,13.5664,13.6337,13.5589,13.6038,9600.0
2005-09-01 11:30:00,18.19,18.25,18.17,18.19,9400.0,13.6038,13.6486,13.5888,13.6038,9400.0
2005-09-01 12:00:00,18.18,18.2,18.12,18.13,10800.0,13.5963,13.6112,13.5514,13.5589,10800.0
2005-09-01 12:30:00,18.13,18.13,18.0,18.0,15400.0,13.5589,13.5589,13.4617,13.4617,15400.0
2005-09-01 13:00:00,18.0,18.05,17.99,18.04,10000.0,13.4617,13.4991,13.4542,13.4916,10000.0
2005-09-01 13:30:00,18.04,18.07,17.98,17.99,7800.0,13.4916,13.514,13.4467,13.4542,7800.0
2005-09-01 14:00:00,18.0,18.05,17.97,17.99,16400.0,13.4617,13.4991,13.4392,13.4542,16400.0
2005-09-01 14:30:00,18.02,18.08,18.02,18.06,12000.0,13.4766,13.5215,13.4766,13.5065,12000.0
2005-09-01 15:00:00,18.05,18.05,17.99,18.0,14600.0,13.4991,13.4991,13.4542,13.4617,14600.0
2005-09-01 15:30:00,18.0,18.03,17.94,17.94,37200.0,13.4617,13.4841,13.4168,13.4168,37200.0
2005-09-02 09:30:00,17.96,18.03,17.95,17.99,19800.0,13.4317,13.4841,13.4243,13.4542,19800.0
2005-09-02 10:00:00,17.97,18.0,17.95,17.97,11200.0,13.4392,13.4617,13.4243,13.4392,11200.0
2005-09-02 10:30:00,17.96,17.98,17.93,17.93,17600.0,13.4317,13.4467,13.4093,13.4093,17600.0
2005-09-02 11:00:00,17.93,17.93,17.91,17.93,13000.0,13.4093,13.4093,13.3944,13.4093,13000.0
2005-09-02 11:30:00,17.9,17.93,17.86,17.89,17400.0,13.3869,13.4093,13.357,13.3794,17400.0
2005-09-02 12:00:00,17.9,17.99,17.9,17.98,10600.0,13.3869,13.4542,13.3869,13.4467,10600.0
2005-09-02 12:30:00,17.97,17.99,17.96,17.97,6000.0,13.4392,13.4542,13.4317,13.4392,6000.0
2005-09-02 13:00:00,17.97,17.97,17.92,17.92,7400.0,13.4392,13.4392,13.4018,13.4018,7400.0
2005-09-02 13:30:00,17.92,17.92,17.88,17.9,5400.0,13.4018,13.4018,13.3719,13.3869,5400.0
2005-09-02 14:00:00,17.9,17.93,17.9,17.93,6800.0,13.3869,13.4093,13.3869,13.4093,6800.0
2005-09-02 14:30:00,17.93,17.93,17.89,17.93,8400.0,13.4093,13.4093,13.3794,13.4093,8400.0
2005-09-02 15:00:00,17.91,17.95,17.9,17.9,7200.0,13.3944,13.4243,13.3869,13.3869,7200.0
2005-09-02 15:30:00,17.9,17.91,17.88,17.89,24600.0,13.3869,13.3944,13.3719,13.3794,24600.0
2005-09-06 09:30:00,17.95,18.04,17.95,18.02,5800.0,13.4243,13.4916,13.4243,13.4766,5800.0
2005-09-06 10:00:00,18.03,18.18,18.0,18.18,21800.0,13.4841,13.5963,13.4617,13.5963,21800.0
2005-09-06 10:30:00,18.18,18.23,18.12,18.2,32200.0,13.5963,13.6337,13.5514,13.6112,32200.0
2005-09-06 11:00:00,18.2,18.22,18.18,18.18,18200.0,13.6112,13.6262,13.5963,13.5963,18200.0
2005-09-06 11:30:00,18.2,18.2,18.13,18.13,9000.0,13.6112,13.6112,13.5589,13.5589,9000.0
2005-09-06 12:00:00,18.16,18.16,18.11,18.11,10200.0,13.5813,13.5813,13.5439,13.5439,10200.0
2005-09-06 12:30:00,18.11,18.18,18.1,18.18,15200.0,13.5439,13.5963,13.5364,13.5963,15200.0
2005-09-06 13:00:00,18.18,18.24,18.13,18.14,14200.0,13.5963,13.6412,13.5589,13.5664,14200.0
2005-09-06 13:30:00,18.15,18.16,18.06,18.09,16200.0,13.5738,13.5813,13.5065,13.529,16200.0
2005-09-06 14:00:00,18.08,18.08,18.0,18.0,12800.0,13.5215,13.5215,13.4617,13.4617,12800.0
2005-09-06 14:30:00,18.0,18.04,18.0,18.0,30400.0,13.4617,13.4916,13.4617,13.4617,30400.0
2005-09-06 15:00:00,18.0,18.02,18.0,18.01,7600.0,13.4617,13.4766,13.4617,13.4691,7600.0
2005-09-06 15:30:00,18.0,18.05,18.0,18.04,17000.0,13.4617,13.4991,13.4617,13.4916,17000.0
2005-09-07 09:30:00,18.1,18.14,18.05,18.13,17800.0,13.5364,13.5664,13.4991,13.5589,17800.0
2005-09-07 10:00:00,18.14,18.14,18.09,18.14,10200.0,13.5664,13.5664,13.529,13.5664,10200.0
2005-09-07 10:30:00,18.14,18.21,18.14,18.18,23000.0,13.5664,13.6187,13.5664,13.5963,23000.0
2005-09-07 11:00:00,18.19,18.22,18.17,18.17,5000.0,13.6038,13.6262,13.5888,13.5888,5000.0
2005-09-07 11:30:00,18.17,18.18,18.17,18.17,8400.0,13.5888,13.5963,13.5888,13.5888,8400.0
2005-09-07 12:00:00,18.16,18.17,18.11,18.11,9200.0,13.5813,13.5888,13.5439,13.5439,9200.0
2005-09-07 12:30:00,18.11,18.11,18.06,18.06,13000.0,13.5439,13.5439,13.5065,13.5065,13000.0
2005-09-07 13:00:00,18.06,18.11,18.05,18.07,16000.0,13.5065,13.5439,13.4991,13.514,16000.0
2005-09-07 13:30:00,18.08,18.1,18.05,18.05,13000.0,13.5215,13.5364,13.4991,13.4991,13000.0
2005-09-07 14:00:00,18.06,18.06,18.0,18.01,26400.0,13.5065,13.5065,13.4617,13.4691,26400.0
2005-09-07 14:30:00,18.01,18.02,17.97,18.0,29600.0,13.4691,13.4766,13.4392,13.4617,29600.0
2005-09-07 15:00:00,18.0,18.02,17.97,18.01,32800.0,13.4617,13.4766,13.4392,13.4691,32800.0
2005-09-07 15:30:00,18.02,18.03,17.98,18.0,39000.0,13.4766,13.4841,13.4467,13.4617,39000.0
2005-09-08 09:30:00,18.0,18.04,17.93,17.93,31600.0,13.4617,13.4916,13.4093,13.4093,31600.0
2005-09-08 10:00:00,17.93,17.95,17.9,17.93,41600.0,13.4093,13.4243,13.3869,13.4093,41600.0
2005-09-08 10:30:00,17.93,17.94,17.91,17.92,43600.0,13.4093,13.4168,13.3944,13.4018,43600.0
2005-09-08 11:00:00,17.92,17.96,17.92,17.96,22800.0,13.4018,13.4317,13.4018,13.4317,22800.0
2005-09-08 11:30:00,17.97,18.0,17.97,17.99,17000.0,13.4392,13.4617,13.4392,13.4542,17000.0
2005-09-08 12:00:00,18.0,18.0,17.93,17.95,18400.0,13.4617,13.4617,13.4093,13.4243,18400.0
2005-09-08 12:30:00,17.97,18.0,17.96,18.0,23400.0,13.4392,13.4617,13.4317,13.4617,23400.0
2005-09-08 13:00:00,18.0,18.0,18.0,18.0,13200.0,13.4617,13.4617,13.4617,13.4617,13200.0
2005-09-08 13:30:00,18.0,18.01,17.99,18.01,25000.0,13.4617,13.4691,13.4542,13.4691,25000.0
2005-09-08 14:00:00,18.01,18.01,18.0,18.0,20800.0,13.4691,13.4691,13.4617,13.4617,20800.0
2005-09-08 14:30:00,18.0,18.01,18.0,18.0,29600.0,13.4617,13.4691,13.4617,13.4617,29600.0
2005-09-08 15:00:00,17.99,18.01,17.99,18.01,32800.0,13.4542,13.4691,13.4542,13.4691,32800.0
2005-09-08 15:30:00,18.01,18.04,17.99,18.03,48800.0,13.4691,13.4916,13.4542,13.4841,48800.0
2005-09-09 09:30:00,18.0,18.1,18.0,18.01,22400.0,13.4617,13.5364,13.4617,13.4691,22400.0
2005-09-09 10:00:00,18.01,18.04,17.99,18.0,36800.0,13.4691,13.4916,13.4542,13.4617,36800.0
2005-09-09 10:30:00,18.0,18.01,17.98,17.99,40600.0,13.4617,13.4691,13.4467,13.4542,40600.0
2005-09-09 11:00:00,18.0,18.0,17.99,17.99,39600.0,13.4617,13.4617,13.4542,13.4542,39600.0
2005-09-09 11:30:00,18.0,18.02,18.0,18.02,15000.0,13.4617,13.4766,13.4617,13.4766,15000.0
2005-09-09 12:00:00,18.02,18.02,18.0,18.0,21800.0,13.4766,13.4766,13.4617,13.4617,21800.0
2005-09-09 12:30:00,18.0,18.0,18.0,18.0,19400.0,13.4617,13.4617,13.4617,13.4617,19400.0
2005-09-09 13:00:00,18.0,18.0,17.99,18.0,42000.0,13.4617,13.4617,13.4542,13.4617,42000.0
2005-09-09 13:30:00,18.0,18.01,18.0,18.0,25600.0,13.4617,13.4691,13.4617,13.4617,25600.0
2005-09-09 14:00:00,18.01,18.01,18.0,18.0,11400.0,13.4691,13.4691,13.4617,13.4617,11400.0
2005-09-09 14:30:00,18.0,18.0,17.99,18.0,25600.0,13.4617,13.4617,13.4542,13.4617,25600.0
2005-09-09 15:00:00,18.0,18.02,18.0,18.02,21000.0,13.4617,13.4766,13.4617,13.4766,21000.0
2005-09-09 15:30:00,18.02,18.07,18.02,18.07,14200.0,13.4766,13.514,13.4766,13.514,14200.0
2005-09-12 09:30:00,18.04,18.1,17.96,17.97,47800.0,13.4916,13.5364,13.4317,13.4392,47800.0
2005-09-12 10:00:00,17.97,17.97,17.93,17.95,40200.0,13.4392,13.4392,13.4093,13.4243,40200.0
2005-09-12 10:30:00,17.95,17.95,17.91,17.93,39000.0,13.4243,13.4243,13.3944,13.4093,39000.0
2005-09-12 11:00:00,17.93,17.95,17.93,17.95,27600.0,13.4093,13.4243,13.4093,13.4243,27600.0
2005-09-12 11:30:00,17.95,17.96,17.93,17.94,18800.0,13.4243,13.4317,13.4093,13.4168,18800.0
2005-09-12 12:00:00,17.94,17.96,17.93,17.96,19800.0,13.4168,13.4317,13.4093,13.4317,19800.0
2005-09-12 12:30:00,17.96,18.0,17.96,17.99,25600.0,13.4317,13.4617,13.4317,13.4542,25600.0
2005-09-12 13:00:00,17.99,18.0,17.96,17.96,22600.0,13.4542,13.4617,13.4317,13.4317,22600.0
2005-09-12 13:30:00,17.96,17.96,17.93,17.93,22600.0,13.4317,13.4317,13.4093,13.4093,22600.0
2005-09-12 14:00:00,17.93,17.93,17.9,17.91,41200.0,13.4093,13.4093,13.3869,13.3944,41200.0
2005-09-12 14:30:00,17.91,17.91,17.86,17.86,57000.0,13.3944,13.3944,13.357,13.357,57000.0
2005-09-12 15:00:00,17.86,17.92,17.86,17.9,45200.0,13.357,13.4018,13.357,13.3869,45200.0
2005-09-12 15:30:00,17.9,17.9,17.89,17.89,36200.0,13.3869,13.3869,13.3794,13.3794,36200.0
2005-09-13 09:30:00,17.89,17.89,17.79,17.84,63400.0,13.4393,13.4393,13.3642,13.4017,63400.0
2005-09-13 10:00:00,17.83,17.91,17.83,17.91,41400.0,13.3942,13.4543,13.3942,13.4543,41400.0
2005-09-13 10:30:00,17.91,17.97,17.91,17.94,36000.0,13.4543,13.4994,13.4543,13.4769,36000.0
2005-09-13 11:00:00,17.95,17.99,17.93,17.96,26600.0,13.4844,13.5144,13.4694,13.4919,26600.0
2005-09-13 11:30:00,17.96,17.96,17.93,17.96,17200.0,13.4919,13.4919,13.4694,13.4919,17200.0
2005-09-13 12:00:00,17.96,17.98,17.96,17.97,20000.0,13.4919,13.5069,13.4919,13.4994,20000.0
2005-09-13 12:30:00,17.97,18.01,17.97,18.01,17800.0,13.4994,13.5295,13.4994,13.5295,17800.0
2005-09-13 13:00:00,18.0,18.01,17.98,17.99,13600.0,13.5219,13.5295,13.5069,13.5144,13600.0
2005-09-13 13:30:00,17.99,18.0,17.98,17.99,18200.0,13.5144,13.5219,13.5069,13.5144,18200.0
2005-09-13 14:00:00,17.99,18.02,17.96,17.98,36800.0,13.5144,13.537,13.4919,13.5069,36800.0
2005-09-13 14:30:00,17.99,17.99,17.93,17.93,13800.0,13.5144,13.5144,13.4694,13.4694,13800.0
2005-09-13 15:00:00,17.93,17.94,17.84,17.86,42200.0,13.4694,13.4769,13.4017,13.4168,42200.0
2005-09-13 15:30:00,17.85,17.88,17.81,17.83,29000.0,13.4093,13.4318,13.3792,13.3942,29000.0
2005-09-14 09:30:00,17.94,18.05,17.93,17.93,34000.0,13.4769,13.5595,13.4694,13.4694,34000.0
2005-09-14 10:00:00,17.92,18.01,17.92,17.99,22400.0,13.4618,13.5295,13.4618,13.5144,22400.0
2005-09-14 10:30:00,17.99,18.03,17.97,17.99,14600.0,13.5144,13.5445,13.4994,13.5144,14600.0
2005-09-14 11:00:00,18.0,18.04,18.0,18.03,8200.0,13.5219,13.552,13.5219,13.5445,8200.0
2005-09-14 11:30:00,18.05,18.07,18.02,18.02,5200.0,13.5595,13.5745,13.537,13.537,5200.0
2005-09-14 12:00:00,18.01,18.02,17.99,18.0,15200.0,13.5295,13.537,13.5144,13.5219,15200.0
2005-09-14 12:30:00,18.0,18.0,17.99,18.0,13200.0,13.5219,13.5219,13.5144,13.5219,13200.0
2005-09-14 13:00:00,18.0,18.0,17.99,18.0,15600.0,13.5219,13.5219,13.5144,13.5219,15600.0
2005-09-14 13:30:00,18.0,18.01,17.99,18.01,30600.0,13.5219,13.5295,13.5144,13.5295,30600.0
2005-09-14 14:00:00,18.01,18.01,17.9,17.96,38000.0,13.5295,13.5295,13.4468,13.4919,38000.0
2005-09-14 14:30:00,17.96,17.99,17.96,17.99,22000.0,13.4919,13.5144,13.4919,13.5144,22000.0
2005-09-14 15:00:00,17.99,17.99,17.9,17.91,33200.0,13.5144,13.5144,13.4468,13.4543,33200.0
2005-09-14 15:30:00,17.91,17.96,17.91,17.95,35200.0,13.4543,13.4919,13.4543,13.4844,35200.0
2005-09-15 09:30:00,17.99,18.02,17.91,17.96,56000.0,13.5144,13.537,13.4543,13.4919,56000.0
2005-09-15 10:00:00,17.95,18.0,17.93,17.96,40600.0,13.4844,13.5219,13.4694,13.4919,40600.0
2005-09-15 10:30:00,17.96,17.98,17.96,17.98,12400.0,13.4919,13.5069,13.4919,13.5069,12400.0
2005-09-15 11:00:00,17.97,18.01,17.97,17.99,16800.0,13.4994,13.5295,13.4994,13.5144,16800.0
2005-09-15 11:30:00,17.99,17.99,17.93,17.98,30200.0,13.5144,13.5144,13.4694,13.5069,30200.0
2005-09-15 12:00:00,17.96,17.98,17.9,17.91,28200.0,13.4919,13.5069,13.4468,13.4543,28200.0
2005-09-15 12:30:00,17.9,17.97,17.9,17.95,21400.0,13.4468,13.4994,13.4468,13.4844,21400.0
2005-09-15 13:00:00,17.95,18.0,17.94,17.95,17600.0,13.4844,13.5219,13.4769,13.4844,17600.0
2005-09-15 13:30:00,17.95,17.96,17.95,17.95,20200.0,13.4844,13.4919,13.4844,13.4844,20200.0
2005-09-15 14:00:00,17.95,17.96,17.87,17.96,21200.0,13.4844,13.4919,13.4243,13.4919,21200.0
2005-09-15 14:30:00,17.97,17.98,17.96,17.96,17400.0,13.4994,13.5069,13.4919,13.4919,17400.0
2005-09-15 15:00:00,17.96,17.98,17.95,17.96,43000.0,13.4919,13.5069,13.4844,13.4919,43000.0
2005-09-15 15:30:00,17.96,18.0,17.95,18.0,35400.0,13.4919,13.5219,13.4844,13.5219,35400.0
2005-09-16 09:30:00,18.0,18.09,17.93,18.0,159800.0,13.5219,13.5896,13.4694,13.5219,159800.0
2005-09-16 10:00:00,18.0,18.05,18.0,18.03,29800.0,13.5219,13.5595,13.5219,13.5445,29800.0
2005-09-16 10:30:00,18.03,18.05,18.02,18.02,14200.0,13.5445,13.5595,13.537,13.537,14200.0
2005-09-16 11:00:00,18.02,18.03,18.0,18.0,22800.0,13.537,13.5445,13.5219,13.5219,22800.0
2005-09-16 11:30:00,18.0,18.01,17.95,17.95,23600.0,13.5219,13.5295,13.4844,13.4844,23600.0
2005-09-16 12:00:00,17.95,17.96,17.93,17.95,49200.0,13.4844,13.4919,13.4694,13.4844,49200.0
2005-09-16 12:30:00,17.93,18.03,17.93,18.0,58800.0,13.4694,13.5445,13.4694,13.5219,58800.0
2005-09-16 13:00:00,18.01,18.05,18.0,18.02,22800.0,13.5295,13.5595,13.5219,13.537,22800.0
2005-09-16 13:30:00,18.03,18.05,18.02,18.03,26200.0,13.5445,13.5595,13.537,13.5445,26200.0
2005-09-16 14:00:00,18.04,18.06,18.03,18.05,28400.0,13.552,13.567,13.5445,13.5595,28400.0
2005-09-16 14:30:00,18.05,18.06,18.04,18.05,45400.0,13.5595,13.567,13.552,13.5595,45400.0
2005-09-16 15:00:00,18.06,18.1,18.06,18.07,34800.0,13.567,13.5971,13.567,13.5745,34800.0
2005-09-16 15:30:00,18.06,18.06,17.98,18.03,233800.0,13.567,13.567,13.5069,13.5445,233800.0
2005-09-19 09:30:00,18.04,18.07,17.97,17.97,45000.0,13.552,13.5745,13.4994,13.4994,45000.0
2005-09-19 10:00:00,17.98,18.05,17.98,18.04,86200.0,13.5069,13.5595,13.5069,13.552,86200.0
2005-09-19 10:30:00,18.06,18.1,18.0,18.0,34200.0,13.567,13.5971,13.5219,13.5219,34200.0
2005-09-19 11:00:00,18.0,18.02,18.0,18.0,53200.0,13.5219,13.537,13.5219,13.5219,53200.0
2005-09-19 11:30:00,18.01,18.01,18.0,18.0,21200.0,13.5295,13.5295,13.5219,13.5219,21200.0
2005-09-19 12:00:00,18.0,18.02,18.0,18.0,12800.0,13.5219,13.537,13.5219,13.5219,12800.0
2005-09-19 12:30:00,18.0,18.02,18.0,18.0,12200.0,13.5219,13.537,13.5219,13.5219,12200.0
2005-09-19 13:00:00,18.0,18.02,18.0,18.0,10200.0,13.5219,13.537,13.5219,13.5219,10200.0
2005-09-19 13:30:00,18.01,18.01,18.0,18.0,11800.0,13.5295,13.5295,13.5219,13.5219,11800.0
2005-09-19 14:00:00,18.01,18.05,18.0,18.0,19000.0,13.5295,13.5595,13.5219,13.5219,19000.0
2005-09-19 14:30:00,18.0,18.01,18.0,18.0,19800.0,13.5219,13.5295,13.5219,13.5219,19800.0
2005-09-19 15:00:00,18.0,18.0,17.99,17.99,28400.0,13.5219,13.5219,13.5144,13.5144,28400.0
2005-09-19 15:30:00,17.98,18.06,17.95,18.03,87000.0,13.5069,13.567,13.4844,13.5445,87000.0
2005-09-20 09:30:00,18.02,18.11,18.01,18.04,41000.0,13.537,13.6046,13.5295,13.552,41000.0
2005-09-20 10:00:00,18.05,18.05,17.93,17.93,676600.0,13.5595,13.5595,13.4694,13.4694,676600.0
2005-09-20 10:30:00,17.94,17.95,17.7,17.8,288200.0,13.4769,13.4844,13.2966,13.3717,288200.0
2005-09-20 11:00:00,17.8,17.8,17.33,17.35,572200.0,13.3717,13.3717,13.0186,13.0337,572200.0
2005-09-20 11:30:00,17.35,17.38,17.26,17.33,137600.0,13.0337,13.0562,12.966,13.0186,137600.0
2005-09-20 12:00:00,17.33,17.33,17.27,17.28,49400.0,13.0186,13.0186,12.9736,12.9811,49400.0
2005-09-20 12:30:00,17.25,17.25,17.17,17.2,56400.0,12.9585,12.9585,12.8984,12.921,56400.0
2005-09-20 13:00:00,17.2,17.2,17.11,17.13,71200.0,12.921,12.921,12.8534,12.8684,71200.0
2005-09-20 13:30:00,17.13,17.13,17.07,17.09,175600.0,12.8684,12.8684,12.8233,12.8383,175600.0
2005-09-20 14:00:00,17.09,17.16,16.98,17.13,320800.0,12.8383,12.8909,12.7557,12.8684,320800.0
2005-09-20 14:30:00,17.14,17.25,17.14,17.15,402400.0,12.8759,12.9585,12.8759,12.8834,402400.0
2005-09-20 15:00:00,17.15,17.19,17.06,17.18,345200.0,12.8834,12.9135,12.8158,12.9059,345200.0
2005-09-20 15:30:00,17.18,17.35,17.18,17.29,410200.0,12.9059,13.0337,12.9059,12.9886,410200.0
2005-09-21 09:30:00,17.8,17.85,17.75,17.85,334600.0,13.3717,13.4093,13.3341,13.4093,334600.0
2005-09-21 10:00:00,17.86,18.02,17.83,18.0,441000.0,13.4168,13.537,13.3942,13.5219,441000.0
2005-09-21 10:30:00,18.0,18.35,17.99,18.11,457800.0,13.5219,13.7849,13.5144,13.6046,457800.0
2005-09-21 11:00:00,18.1,18.15,17.97,17.98,54200.0,13.5971,13.6346,13.4994,13.5069,54200.0
2005-09-21 11:30:00,17.98,18.06,17.96,17.98,100200.0,13.5069,13.567,13.4919,13.5069,100200.0
2005-09-21 12:00:00,17.98,18.03,17.98,18.01,71600.0,13.5069,13.5445,13.5069,13.5295,71600.0
2005-09-21 12:30:00,18.0,18.02,18.0,18.01,87600.0,13.5219,13.537,13.5219,13.5295,87600.0
2005-09-21 13:00:00,18.0,18.02,18.0,18.0,36800.0,13.5219,13.537,13.5219,13.5219,36800.0
2005-09-21 13:30:00,18.0,18.01,18.0,18.0,131400.0,13.5219,13.5295,13.5219,13.5219,131400.0
2005-09-21 14:00:00,18.0,18.01,17.98,18.0,117400.0,13.5219,13.5295,13.5069,13.5219,117400.0
2005-09-21 14:30:00,18.0,18.09,18.0,18.04,151800.0,13.5219,13.5896,13.5219,13.552,151800.0
2005-09-21 15:00:00,18.04,18.04,17.95,17.97,77600.0,13.552,13.552,13.4844,13.4994,77600.0
2005-09-21 15:30:00,17.97,18.0,17.96,17.98,78200.0,13.4994,13.5219,13.4919,13.5069,78200.0
2005-09-22 09:30:00,17.98,17.98,17.83,17.95,57400.0,13.5069,13.5069,13.3942,13.4844,57400.0
2005-09-22 10:00:00,17.95,18.04,17.95,18.01,60400.0,13.4844,13.552,13.4844,13.5295,60400.0
2005-09-22 10:30:00,18.02,18.02,17.93,17.95,21400.0,13.537,13.537,13.4694,13.4844,21400.0
2005-09-22 11:00:00,17.93,17.95,17.86,17.86,21400.0,13.4694,13.4844,13.4168,13.4168,21400.0
2005-09-22 11:30:00,17.86,17.93,17.85,17.92,33600.0,13.4168,13.4694,13.4093,13.4618,33600.0
2005-09-22 12:00:00,17.92,17.92,17.86,17.87,18000.0,13.4618,13.4618,13.4168,13.4243,18000.0
2005-09-22 12:30:00,17.88,17.92,17.87,17.92,17800.0,13.4318,13.4618,13.4243,13.4618,17800.0
2005-09-22 13:00:00,17.92,17.93,17.9,17.93,16200.0,13.4618,13.4694,13.4468,13.4694,16200.0
2005-09-22 13:30:00,17.93,18.0,17.91,18.0,79800.0,13.4694,13.5219,13.4543,13.5219,79800.0
2005-09-22 14:00:00,18.0,18.0,17.98,17.99,22800.0,13.5219,13.5219,13.5069,13.5144,22800.0
2005-09-22 14:30:00,17.98,17.99,17.97,17.98,44000.0,13.5069,13.5144,13.4994,13.5069,44000.0
2005-09-22 15:00:00,17.98,18.03,17.97,18.0,42000.0,13.5069,13.5445,13.4994,13.5219,42000.0
2005-09-22 15:30:00,18.0,18.0,18.0,18.0,44200.0,13.5219,13.5219,13.5219,13.5219,44200.0
2005-09-23 09:30:00,18.0,18.09,17.98,18.0,42600.0,13.5219,13.5896,13.5069,13.5219,42600.0
2005-09-23 10:00:00,18.0,18.05,17.99,18.04,43000.0,13.5219,13.5595,13.5144,13.552,43000.0
2005-09-23 10:30:00,18.04,18.04,17.98,18.04,31600.0,13.552,13.552,13.5069,13.552,31600.0
2005-09-23 11:00:00,18.03,18.06,18.0,18.04,38600.0,13.5445,13.567,13.5219,13.552,38600.0
2005-09-23 11:30:00,18.04,18.3,18.04,18.28,53600.0,13.552,13.7473,13.552,13.7323,53600.0
2005-09-23 12:00:00,18.28,18.34,18.25,18.25,27600.0,13.7323,13.7774,13.7097,13.7097,27600.0
2005-09-23 12:30:00,18.23,18.24,18.15,18.17,51800.0,13.6947,13.7022,13.6346,13.6497,51800.0
2005-09-23 13:00:00,18.17,18.23,18.15,18.18,27200.0,13.6497,13.6947,13.6346,13.6572,27200.0
2005-09-23 13:30:00,18.18,18.31,18.16,18.2,57600.0,13.6572,13.7548,13.6421,13.6722,57600.0
2005-09-23 14:00:00,18.2,18.29,18.14,18.29,131000.0,13.6722,13.7398,13.6271,13.7398,131000.0
2005-09-23 14:30:00,18.27,18.31,18.15,18.31,33400.0,13.7248,13.7548,13.6346,13.7548,33400.0
2005-09-23 15:00:00,18.31,18.41,18.23,18.41,71600.0,13.7548,13.8299,13.6947,13.8299,71600.0
2005-09-23 15:30:00,18.41,18.41,18.37,18.4,64600.0,13.8299,13.8299,13.7999,13.8224,64600.0
2005-09-26 09:30:00,18.5,18.5,18.4,18.41,38600.0,13.8976,13.8976,13.8224,13.8299,38600.0
2005-09-26 10:00:00,18.42,18.57,18.4,18.57,30000.0,13.8375,13.9501,13.8224,13.9501,30000.0
2005-09-26 10:30:00,18.57,18.57,18.52,18.52,21600.0,13.9501,13.9501,13.9126,13.9126,21600.0
2005-09-26 11:00:00,18.52,18.52,18.47,18.48,25200.0,13.9126,13.9126,13.875,13.8825,25200.0
2005-09-26 11:30:00,18.48,18.48,18.36,18.36,14400.0,13.8825,13.8825,13.7924,13.7924,14400.0
2005-09-26 12:00:00,18.36,18.43,18.36,18.42,18800.0,13.7924,13.845,13.7924,13.8375,18800.0
2005-09-26 12:30:00,18.41,18.41,18.35,18.36,21800.0,13.8299,13.8299,13.7849,13.7924,21800.0
2005-09-26 13:00:00,18.38,18.41,18.38,18.39,12600.0,13.8074,13.8299,13.8074,13.8149,12600.0
2005-09-26 13:30:00,18.39,18.41,18.38,18.4,21000.0,13.8149,13.8299,13.8074,13.8224,21000.0
2005-09-26 14:00:00,18.39,18.4,18.29,18.29,15600.0,13.8149,13.8224,13.7398,13.7398,15600.0
2005-09-26 14:30:00,18.29,18.29,18.21,18.25,21600.0,13.7398,13.7398,13.6797,13.7097,21600.0
2005-09-26 15:00:00,18.26,18.3,18.24,18.28,29400.0,13.7173,13.7473,13.7022,13.7323,29400.0
2005-09-26 15:30:00,18.28,18.32,18.25,18.28,40600.0,13.7323,13.7623,13.7097,13.7323,40600.0
2005-09-27 09:30:00,18.28,18.29,18.24,18.29,14600.0,13.7323,13.7398,13.7022,13.7398,14600.0
2005-09-27 10:00:00,18.28,18.33,18.25,18.28,35400.0,13.7323,13.7698,13.7097,13.7323,35400.0
2005-09-27 10:30:00,18.28,18.28,18.24,18.26,38000.0,13.7323,13.7323,13.7022,13.7173,38000.0
2005-09-27 11:00:00,18.25,18.27,18.25,18.25,25000.0,13.7097,13.7248,13.7097,13.7097,25000.0
2005-09-27 11:30:00,18.23,18.23,18.15,18.17,22800.0,13.6947,13.6947,13.6346,13.6497,22800.0
2005-09-27 12:00:00,18.17,18.18,18.07,18.07,21400.0,13.6497,13.6572,13.5745,13.5745,21400.0
2005-09-27 12:30:00,18.07,18.07,18.02,18.04,17200.0,13.5745,13.5745,13.537,13.552,17200.0
2005-09-27 13:00:00,18.04,18.06,18.02,18.03,18000.0,13.552,13.567,13.537,13.5445,18000.0
2005-09-27 13:30:00,18.04,18.08,18.02,18.08,17000.0,13.552,13.582,13.537,13.582,17000.0
2005-09-27 14:00:00,18.08,18.16,18.08,18.16,21000.0,13.582,13.6421,13.582,13.6421,21000.0
2005-09-27 14:30:00,18.15,18.32,18.15,18.32,29200.0,13.6346,13.7623,13.6346,13.7623,29200.0
2005-09-27 15:00:00,18.34,18.39,18.34,18.35,36200.0,13.7774,13.8149,13.7774,13.7849,36200.0
2005-09-27 15:30:00,18.35,18.35,18.22,18.28,40200.0,13.7849,13.7849,13.6872,13.7323,40200.0
2005-09-28 09:30:00,18.25,18.25,18.21,18.25,7000.0,13.7097,13.7097,13.6797,13.7097,7000.0
2005-09-28 10:00:00,18.25,18.25,18.22,18.22,5000.0,13.7097,13.7097,13.6872,13.6872,5000.0
2005-09-28 10:30:00,18.22,18.24,18.2,18.24,13600.0,13.6872,13.7022,13.6722,13.7022,13600.0
2005-09-28 11:00:00,18.24,18.25,18.23,18.25,9800.0,13.7022,13.7097,13.6947,13.7097,9800.0
2005-09-28 11:30:00,18.25,18.25,18.17,18.17,5000.0,13.7097,13.7097,13.6497,13.6497,5000.0
2005-09-28 12:00:00,18.16,18.16,18.05,18.06,12800.0,13.6421,13.6421,13.5595,13.567,12800.0
2005-09-28 12:30:00,18.07,18.07,18.06,18.06,10200.0,13.5745,13.5745,13.567,13.567,10200.0
2005-09-28 13:00:00,18.05,18.05,18.0,18.0,17800.0,13.5595,13.5595,13.5219,13.5219,17800.0
2005-09-28 13:30:00,18.0,18.01,18.0,18.0,27200.0,13.5219,13.5295,13.5219,13.5219,27200.0
2005-09-28 14:00:00,18.0,18.11,18.0,18.11,19600.0,13.5219,13.6046,13.5219,13.6046,19600.0
2005-09-28 14:30:00,18.12,18.15,18.11,18.11,11800.0,13.6121,13.6346,13.6046,13.6046,11800.0
2005-09-28 15:00:00,18.11,18.11,18.05,18.08,31600.0,13.6046,13.6046,13.5595,13.582,31600.0
2005-09-28 15:30:00,18.08,18.15,18.08,18.1,58800.0,13.582,13.6346,13.582,13.5971,58800.0
2005-09-29 09:30:00,18.13,18.13,18.05,18.08,27600.0,13.6196,13.6196,13.5595,13.582,27600.0
2005-09-29 10:00:00,18.07,18.12,18.04,18.11,29600.0,13.5745,13.6121,13.552,13.6046,29600.0
2005-09-29 10:30:00,18.11,18.18,18.1,18.17,28000.0,13.6046,13.6572,13.5971,13.6497,28000.0
2005-09-29 11:00:00,18.18,18.24,18.18,18.22,25800.0,13.6572,13.7022,13.6572,13.6872,25800.0
2005-09-29 11:30:00,18.22,18.38,18.21,18.36,35200.0,13.6872,13.8074,13.6797,13.7924,35200.0
2005-09-29 12:00:00,18.36,18.36,18.24,18.25,23400.0,13.7924,13.7924,13.7022,13.7097,23400.0
2005-09-29 12:30:00,18.25,18.25,18.2,18.21,13000.0,13.7097,13.7097,13.6722,13.6797,13000.0
2005-09-29 13:00:00,18.2,18.3,18.2,18.29,24200.0,13.6722,13.7473,13.6722,13.7398,24200.0
2005-09-29 13:30:00,18.29,18.31,18.22,18.22,19400.0,13.7398,13.7548,13.6872,13.6872,19400.0
2005-09-29 14:00:00,18.22,18.32,18.22,18.23,24200.0,13.6872,13.7623,13.6872,13.6947,24200.0
2005-09-29 14:30:00,18.23,18.27,18.19,18.19,20000.0,13.6947,13.7248,13.6647,13.6647,20000.0
2005-09-29 15:00:00,18.19,18.24,18.19,18.22,32800.0,13.6647,13.7022,13.6647,13.6872,32800.0
2005-09-29 15:30:00,18.22,18.28,18.18,18.28,46000.0,13.6872,13.7323,13.6572,13.7323,46000.0
2005-09-30 09:30:00,18.29,18.43,18.26,18.43,22200.0,13.7398,13.845,13.7173,13.845,22200.0
2005-09-30 10:00:00,18.43,18.56,18.43,18.5,38800.0,13.845,13.9426,13.845,13.8976,38800.0
2005-09-30 10:30:00,18.5,18.73,18.5,18.67,42800.0,13.8976,14.0703,13.8976,14.0253,42800.0
2005-09-30 11:00:00,18.67,18.67,18.61,18.65,32400.0,14.0253,14.0253,13.9802,14.0102,32400.0
2005-09-30 11:30:00,18.65,18.79,18.65,18.75,31400.0,14.0102,14.1154,14.0102,14.0854,31400.0
2005-09-30 12:00:00,18.75,18.76,18.72,18.72,30000.0,14.0854,14.0929,14.0628,14.0628,30000.0
2005-09-30 12:30:00,18.72,18.74,18.72,18.73,24600.0,14.0628,14.0778,14.0628,14.0703,24600.0
2005-09-30 13:00:00,18.73,18.75,18.72,18.75,23800.0,14.0703,14.0854,14.0628,14.0854,23800.0
2005-09-30 13:30:00,18.75,18.75,18.71,18.72,35400.0,14.0854,14.0854,14.0553,14.0628,35400.0
2005-09-30 14:00:00,18.72,18.73,18.71,18.72,46200.0,14.0628,14.0703,14.0553,14.0628,46200.0
2005-09-30 14:30:00,18.73,18.89,18.73,18.86,51600.0,14.0703,14.1905,14.0703,14.168,51600.0
2005-09-30 15:00:00,18.86,18.87,18.77,18.85,63200.0,14.168,14.1755,14.1004,14.1605,63200.0
2005-09-30 15:30:00,18.85,18.87,18.83,18.86,73400.0,14.1605,14.1755,14.1455,14.168,73400.0
2005-10-03 09:30:00,18.89,19.0,18.89,18.98,32600.0,14.1905,14.2732,14.1905,14.2581,32600.0
2005-10-03 10:00:00,18.99,19.0,18.95,19.0,76600.0,14.2657,14.2732,14.2356,14.2732,76600.0
2005-10-03 10:30:00,19.0,19.0,18.97,18.98,28600.0,14.2732,14.2732,14.2506,14.2581,28600.0
2005-10-03 11:00:00,18.98,18.99,18.97,18.97,40200.0,14.2581,14.2657,14.2506,14.2506,40200.0
2005-10-03 11:30:00,18.97,19.03,18.96,18.96,58200.0,14.2506,14.2957,14.2431,14.2431,58200.0
2005-10-03 12:00:00,18.96,18.97,18.95,18.96,33000.0,14.2431,14.2506,14.2356,14.2431,33000.0
2005-10-03 12:30:00,18.96,18.98,18.95,18.95,45200.0,14.2431,14.2581,14.2356,14.2356,45200.0
2005-10-03 13:00:00,18.95,18.95,18.94,18.94,21200.0,14.2356,14.2356,14.2281,14.2281,21200.0
2005-10-03 13:30:00,18.94,18.96,18.94,18.95,21400.0,14.2281,14.2431,14.2281,14.2356,21400.0
2005-10-03 14:00:00,18.95,18.97,18.95,18.95,57400.0,14.2356,14.2506,14.2356,14.2356,57400.0
2005-10-03 14:30:00,18.95,18.97,18.95,18.96,34600.0,14.2356,14.2506,14.2356,14.2431,34600.0
2005-10-03 15:00:00,18.96,18.97,18.9,18.9,50000.0,14.2431,14.2506,14.198,14.198,50000.0
2005-10-03 15:30:00,18.9,18.93,18.9,18.93,57000.0,14.198,14.2206,14.198,14.2206,57000.0
2005-10-04 09:30:00,18.95,18.98,18.95,18.96,204800.0,14.2356,14.2581,14.2356,14.2431,204800.0
2005-10-04 10:00:00,18.97,19.0,18.96,18.98,53200.0,14.2506,14.2732,14.2431,14.2581,53200.0
2005-10-04 10:30:00,18.97,18.98,18.96,18.98,21200.0,14.2506,14.2581,14.2431,14.2581,21200.0
2005-10-04 11:00:00,18.98,18.99,18.95,18.96,30000.0,14.2581,14.2657,14.2356,14.2431,30000.0
2005-10-04 11:30:00,18.96,19.0,18.96,19.0,18000.0,14.2431,14.2732,14.2431,14.2732,18000.0
2005-10-04 12:00:00,19.0,19.0,18.97,18.97,13000.0,14.2732,14.2732,14.2506,14.2506,13000.0
2005-10-04 12:30:00,18.96,18.96,18.95,18.95,7600.0,14.2431,14.2431,14.2356,14.2356,7600.0
2005-10-04 13:00:00,18.95,18.96,18.93,18.94,14000.0,14.2356,14.2431,14.2206,14.2281,14000.0
2005-10-04 13:30:00,18.93,18.93,18.85,18.85,10000.0,14.2206,14.2206,14.1605,14.1605,10000.0
2005-10-04 14:00:00,18.84,18.89,18.81,18.81,12800.0,14.153,14.1905,14.1304,14.1304,12800.0
2005-10-04 14:30:00,18.78,18.79,18.75,18.76,26400.0,14.1079,14.1154,14.0854,14.0929,26400.0
2005-10-04 15:00:00,18.76,18.76,18.75,18.76,40800.0,14.0929,14.0929,14.0854,14.0929,40800.0
2005-10-04 15:30:00,18.77,18.81,18.74,18.79,114000.0,14.1004,14.1304,14.0778,14.1154,114000.0
2005-10-05 09:30:00,18.75,18.75,18.58,18.62,18000.0,14.0854,14.0854,13.9577,13.9877,18000.0
2005-10-05 10:00:00,18.6,18.61,18.58,18.58,41000.0,13.9727,13.9802,13.9577,13.9577,41000.0
2005-10-05 10:30:00,18.58,18.59,18.58,18.59,30800.0,13.9577,13.9652,13.9577,13.9652,30800.0
2005-10-05 11:00:00,18.59,18.59,18.54,18.54,11200.0,13.9652,13.9652,13.9276,13.9276,11200.0
2005-10-05 11:30:00,18.53,18.54,18.25,18.25,51400.0,13.9201,13.9276,13.7097,13.7097,51400.0
2005-10-05 12:00:00,18.25,18.29,18.18,18.28,34600.0,13.7097,13.7398,13.6572,13.7323,34600.0
2005-10-05 12:30:00,18.28,18.3,18.25,18.3,18800.0,13.7323,13.7473,13.7097,13.7473,18800.0
2005-10-05 13:00:00,18.32,18.43,18.32,18.4,10400.0,13.7623,13.845,13.7623,13.8224,10400.0
2005-10-05 13:30:00,18.4,18.42,18.38,18.38,51200.0,13.8224,13.8375,13.8074,13.8074,51200.0
2005-10-05 14:00:00,18.38,18.39,18.36,18.38,24000.0,13.8074,13.8149,13.7924,13.8074,24000.0
2005-10-05 14:30:00,18.38,18.39,18.35,18.36,18800.0,13.8074,13.8149,13.7849,13.7924,18800.0
2005-10-05 15:00:00,18.36,18.36,18.3,18.32,37600.0,13.7924,13.7924,13.7473,13.7623,37600.0
2005-10-05 15:30:00,18.31,18.31,18.23,18.23,51000.0,13.7548,13.7548,13.6947,13.6947,51000.0
2005-10-06 09:30:00,18.28,18.28,18.17,18.24,29800.0,13.7323,13.7323,13.6497,13.7022,29800.0
2005-10-06 10:00:00,18.27,18.27,18.15,18.18,26800.0,13.7248,13.7248,13.6346,13.6572,26800.0
2005-10-06 10:30:00,18.2,18.38,18.2,18.38,36200.0,13.6722,13.8074,13.6722,13.8074,36200.0
2005-10-06 11:00:00,18.38,18.49,18.25,18.42,84200.0,13.8074,13.89,13.7097,13.8375,84200.0
2005-10-06 11:30:00,18.42,18.43,18.41,18.43,20600.0,13.8375,13.845,13.8299,13.845,20600.0
2005-10-06 12:00:00,18.43,18.47,18.43,18.43,18600.0,13.845,13.875,13.845,13.845,18600.0
2005-10-06 12:30:00,18.43,18.43,18.4,18.42,29400.0,13.845,13.845,13.8224,13.8375,29400.0
2005-10-06 13:00:00,18.41,18.42,18.36,18.36,16200.0,13.8299,13.8375,13.7924,13.7924,16200.0
2005-10-06 13:30:00,18.36,18.36,18.25,18.25,22800.0,13.7924,13.7924,13.7097,13.7097,22800.0
2005-10-06 14:00:00,18.24,18.34,18.23,18.32,68400.0,13.7022,13.7774,13.6947,13.7623,68400.0
2005-10-06 14:30:00,18.33,18.33,18.3,18.31,45200.0,13.7698,13.7698,13.7473,13.7548,45200.0
2005-10-06 15:00:00,18.31,18.35,18.3,18.33,66400.0,13.7548,13.7849,13.7473,13.7698,66400.0
2005-10-06 15:30:00,18.33,18.36,18.27,18.32,138200.0,13.7698,13.7924,13.7248,13.7623,138200.0
2005-10-07 09:30:00,18.38,18.55,18.38,18.48,17000.0,13.8074,13.9351,13.8074,13.8825,17000.0
2005-10-07 10:00:00,18.49,18.49,18.39,18.43,17200.0,13.89,13.89,13.8149,13.845,17200.0
2005-10-07 10:30:00,18.43,18.45,18.38,18.38,15200.0,13.845,13.86,13.8074,13.8074,15200.0
2005-10-07 11:00:00,18.39,18.41,18.36,18.41,8800.0,13.8149,13.8299,13.7924,13.8299,8800.0
2005-10-07 11:30:00,18.41,18.43,18.38,18.41,15200.0,13.8299,13.845,13.8074,13.8299,15200.0
2005-10-07 12:00:00,18.41,18.41,18.33,18.34,15000.0,13.8299,13.8299,13.7698,13.7774,15000.0
2005-10-07 12:30:00,18.34,18.35,18.34,18.34,11200.0,13.7774,13.7849,13.7774,13.7774,11200.0
2005-10-07 13:00:00,18.34,18.35,18.33,18.34,19400.0,13.7774,13.7849,13.7698,13.7774,19400.0
2005-10-07 13:30:00,18.34,18.34,18.25,18.25,21000.0,13.7774,13.7774,13.7097,13.7097,21000.0
2005-10-07 14:00:00,18.25,18.26,18.21,18.21,21600.0,13.7097,13.7173,13.6797,13.6797,21600.0
2005-10-07 14:30:00,18.19,18.27,18.16,18.19,59600.0,13.6647,13.7248,13.6421,13.6647,59600.0
2005-10-07 15:00:00,18.2,18.25,18.2,18.25,49200.0,13.6722,13.7097,13.6722,13.7097,49200.0
2005-10-07 15:30:00,18.25,18.25,18.23,18.24,61600.0,13.7097,13.7097,13.6947,13.7022,61600.0
2005-10-10 09:30:00,18.33,18.33,18.22,18.22,16000.0,13.7698,13.7698,13.6872,13.6872,16000.0
2005-10-10 10:00:00,18.22,18.31,18.17,18.3,32400.0,13.6872,13.7548,13.6497,13.7473,32400.0
2005-10-10 10:30:00,18.3,18.3,18.27,18.27,12600.0,13.7473,13.7473,13.7248,13.7248,12600.0
2005-10-10 11:00:00,18.27,18.36,18.27,18.36,16200.0,13.7248,13.7924,13.7248,13.7924,16200.0
2005-10-10 11:30:00,18.37,18.39,18.35,18.39,18200.0,13.7999,13.8149,13.7849,13.8149,18200.0
2005-10-10 12:00:00,18.39,18.46,18.39,18.45,20000.0,13.8149,13.8675,13.8149,13.86,20000.0
2005-10-10 12:30:00,18.45,18.48,18.44,18.46,24800.0,13.86,13.8825,13.8525,13.8675,24800.0
2005-10-10 13:00:00,18.46,18.46,18.43,18.46,21600.0,13.8675,13.8675,13.845,13.8675,21600.0
2005-10-10 13:30:00,18.46,18.46,18.43,18.46,27600.0,13.8675,13.8675,13.845,13.8675,27600.0
2005-10-10 14:00:00,18.46,18.46,18.39,18.4,37200.0,13.8675,13.8675,13.8149,13.8224,37200.0
2005-10-10 14:30:00,18.4,18.46,18.4,18.44,44800.0,13.8224,13.8675,13.8224,13.8525,44800.0
2005-10-10 15:00:00,18.43,18.45,18.38,18.39,40800.0,13.845,13.86,13.8074,13.8149,40800.0
2005-10-10 15:30:00,18.39,18.41,18.38,18.39,158400.0,13.8149,13.8299,13.8074,13.8149,158400.0
2005-10-11 09:30:00,18.39,18.55,18.3,18.52,26600.0,13.8149,13.9351,13.7473,13.9126,26600.0
2005-10-11 10:00:00,18.51,18.56,18.49,18.53,29200.0,13.9051,13.9426,13.89,13.9201,29200.0
2005-10-11 10:30:00,18.55,18.55,18.5,18.55,32000.0,13.9351,13.9351,13.8976,13.9351,32000.0
2005-10-11 11:00:00,18.55,18.59,18.55,18.59,29800.0,13.9351,13.9652,13.9351,13.9652,29800.0
2005-10-11 11:30:00,18.59,18.64,18.58,18.63,63000.0,13.9652,14.0027,13.9577,13.9952,63000.0
2005-10-11 12:00:00,18.63,18.64,18.63,18.63,25400.0,13.9952,14.0027,13.9952,13.9952,25400.0
2005-10-11 12:30:00,18.64,18.64,18.63,18.63,24200.0,14.0027,14.0027,13.9952,13.9952,24200.0
2005-10-11 13:00:00,18.63,18.66,18.63,18.63,62800.0,13.9952,14.0177,13.9952,13.9952,62800.0
2005-10-11 13:30:00,18.63,18.65,18.61,18.61,52200.0,13.9952,14.0102,13.9802,13.9802,52200.0
2005-10-11 14:00:00,18.61,18.67,18.57,18.63,49000.0,13.9802,14.0253,13.9501,13.9952,49000.0
2005-10-11 14:30:00,18.63,18.63,18.61,18.63,58400.0,13.9952,13.9952,13.9802,13.9952,58400.0
2005-10-11 15:00:00,18.63,18.64,18.61,18.61,68600.0,13.9952,14.0027,13.9802,13.9802,68600.0
2005-10-11 15:30:00,18.6,18.64,18.6,18.63,91600.0,13.9727,14.0027,13.9727,13.9952,91600.0
2005-10-12 09:30:00,18.63,18.7,18.63,18.68,482800.0,13.9952,14.0478,13.9952,14.0328,482800.0
2005-10-12 10:00:00,18.68,18.68,18.63,18.64,166600.0,14.0328,14.0328,13.9952,14.0027,166600.0
2005-10-12 10:30:00,18.63,18.63,18.53,18.53,166000.0,13.9952,13.9952,13.9201,13.9201,166000.0
2005-10-12 11:00:00,18.53,18.53,18.35,18.35,55400.0,13.9201,13.9201,13.7849,13.7849,55400.0
2005-10-12 11:30:00,18.35,18.35,18.29,18.31,69400.0,13.7849,13.7849,13.7398,13.7548,69400.0
2005-10-12 12:00:00,18.3,18.3,18.24,18.25,23800.0,13.7473,13.7473,13.7022,13.7097,23800.0
2005-10-12 12:30:00,18.24,18.25,18.17,18.19,22400.0,13.7022,13.7097,13.6497,13.6647,22400.0
2005-10-12 13:00:00,18.18,18.28,18.18,18.25,28400.0,13.6572,13.7323,13.6572,13.7097,28400.0
2005-10-12 13:30:00,18.25,18.27,18.23,18.26,31800.0,13.7097,13.7248,13.6947,13.7173,31800.0
2005-10-12 14:00:00,18.25,18.27,18.15,18.16,42400.0,13.7097,13.7248,13.6346,13.6421,42400.0
2005-10-12 14:30:00,18.16,18.16,17.95,17.96,117000.0,13.6421,13.6421,13.4844,13.4919,117000.0
2005-10-12 15:00:00,17.96,18.05,17.91,18.01,165000.0,13.4919,13.5595,13.4543,13.5295,165000.0
2005-10-12 15:30:00,18.0,18.05,18.0,18.01,321200.0,13.5219,13.5595,13.5219,13.5295,321200.0
2005-10-13 09:30:00,18.02,18.09,17.9,17.92,20200.0,13.537,13.5896,13.4468,13.4618,20200.0
2005-10-13 10:00:00,17.92,17.93,17.86,17.87,95600.0,13.4618,13.4694,13.4168,13.4243,95600.0
2005-10-13 10:30:00,17.87,17.92,17.84,17.85,98600.0,13.4243,13.4618,13.4017,13.4093,98600.0
2005-10-13 11:00:00,17.85,17.86,17.8,17.81,62200.0,13.4093,13.4168,13.3717,13.3792,62200.0
2005-10-13 11:30:00,17.8,17.88,17.75,17.88,73600.0,13.3717,13.4318,13.3341,13.4318,73600.0
2005-10-13 12:00:00,17.88,17.9,17.86,17.88,63600.0,13.4318,13.4468,13.4168,13.4318,63600.0
2005-10-13 12:30:00,17.88,17.93,17.86,17.92,37200.0,13.4318,13.4694,13.4168,13.4618,37200.0
2005-10-13 13:00:00,17.9,17.92,17.89,17.9,19000.0,13.4468,13.4618,13.4393,13.4468,19000.0
2005-10-13 13:30:00,17.9,17.92,17.86,17.92,87600.0,13.4468,13.4618,13.4168,13.4618,87600.0
2005-10-13 14:00:00,17.93,18.01,17.93,18.0,34400.0,13.4694,13.5295,13.4694,13.5219,34400.0
2005-10-13 14:30:00,18.0,18.1,18.0,18.04,25800.0,13.5219,13.5971,13.5219,13.552,25800.0
2005-10-13 15:00:00,18.04,18.06,18.01,18.04,43800.0,13.552,13.567,13.5295,13.552,43800.0
2005-10-13 15:30:00,18.03,18.08,18.01,18.06,67200.0,13.5445,13.582,13.5295,13.567,67200.0
2005-10-14 09:30:00,18.19,18.19,17.99,17.99,19400.0,13.6647,13.6647,13.5144,13.5144,19400.0
2005-10-14 10:00:00,17.96,18.05,17.93,17.99,24000.0,13.4919,13.5595,13.4694,13.5144,24000.0
2005-10-14 10:30:00,17.99,18.11,17.98,18.11,17200.0,13.5144,13.6046,13.5069,13.6046,17200.0
2005-10-14 11:00:00,18.11,18.17,18.1,18.17,28200.0,13.6046,13.6497,13.5971,13.6497,28200.0
2005-10-14 11:30:00,18.17,18.21,18.17,18.2,11600.0,13.6497,13.6797,13.6497,13.6722,11600.0
2005-10-14 12:00:00,18.21,18.3,18.2,18.28,158800.0,13.6797,13.7473,13.6722,13.7323,158800.0
2005-10-14 12:30:00,18.28,18.28,18.19,18.19,8800.0,13.7323,13.7323,13.6647,13.6647,8800.0
2005-10-14 13:00:00,18.18,18.18,18.16,18.18,13000.0,13.6572,13.6572,13.6421,13.6572,13000.0
2005-10-14 13:30:00,18.18,18.23,18.18,18.23,9800.0,13.6572,13.6947,13.6572,13.6947,9800.0
2005-10-14 14:00:00,18.23,18.24,18.21,18.23,49200.0,13.6947,13.7022,13.6797,13.6947,49200.0
2005-10-14 14:30:00,18.23,18.28,18.21,18.27,33200.0,13.6947,13.7323,13.6797,13.7248,33200.0
2005-10-14 15:00:00,18.27,18.27,18.18,18.18,37000.0,13.7248,13.7248,13.6572,13.6572,37000.0
2005-10-14 15:30:00,18.18,18.21,18.15,18.18,90800.0,13.6572,13.6797,13.6346,13.6572,90800.0
2005-10-17 09:30:00,18.18,18.24,18.15,18.2,13600.0,13.6572,13.7022,13.6346,13.6722,13600.0
2005-10-17 10:00:00,18.2,18.3,18.2,18.27,21800.0,13.6722,13.7473,13.6722,13.7248,21800.0
2005-10-17 10:30:00,18.27,18.27,18.25,18.27,65400.0,13.7248,13.7248,13.7097,13.7248,65400.0
2005-10-17 11:00:00,18.26,18.29,18.25,18.26,22200.0,13.7173,13.7398,13.7097,13.7173,22200.0
2005-10-17 11:30:00,18.25,18.31,18.25,18.28,43200.0,13.7097,13.7548,13.7097,13.7323,43200.0
2005-10-17 12:00:00,18.28,18.29,18.25,18.26,20600.0,13.7323,13.7398,13.7097,13.7173,20600.0
2005-10-17 12:30:00,18.25,18.27,18.23,18.27,24400.0,13.7097,13.7248,13.6947,13.7248,24400.0
2005-10-17 13:00:00,18.27,18.27,18.25,18.25,20600.0,13.7248,13.7248,13.7097,13.7097,20600.0
2005-10-17 13:30:00,18.25,18.28,18.25,18.25,29600.0,13.7097,13.7323,13.7097,13.7097,29600.0
2005-10-17 14:00:00,18.25,18.27,18.25,18.25,17600.0,13.7097,13.7248,13.7097,13.7097,17600.0
2005-10-17 14:30:00,18.25,18.26,18.25,18.26,26200.0,13.7097,13.7173,13.7097,13.7173,26200.0
2005-10-17 15:00:00,18.27,18.3,18.26,18.29,18600.0,13.7248,13.7473,13.7173,13.7398,18600.0
2005-10-17 15:30:00,18.29,18.29,18.27,18.27,21400.0,13.7398,13.7398,13.7248,13.7248,21400.0
2005-10-18 09:30:00,17.83,17.83,17.33,17.43,557400.0,13.3942,13.3942,13.0186,13.0937,557400.0
2005-10-18 10:00:00,17.42,17.61,17.41,17.6,309800.0,13.0862,13.229,13.0787,13.2215,309800.0
2005-10-18 10:30:00,17.59,17.66,17.58,17.64,221600.0,13.2139,13.2665,13.2064,13.2515,221600.0
2005-10-18 11:00:00,17.64,17.68,17.64,17.64,109400.0,13.2515,13.2816,13.2515,13.2515,109400.0
2005-10-18 11:30:00,17.65,17.67,17.61,17.66,72000.0,13.259,13.274,13.229,13.2665,72000.0
2005-10-18 12:00:00,17.64,17.67,17.63,17.66,52200.0,13.2515,13.274,13.244,13.2665,52200.0
2005-10-18 12:30:00,17.66,17.7,17.65,17.7,56600.0,13.2665,13.2966,13.259,13.2966,56600.0
2005-10-18 13:00:00,17.7,17.74,17.7,17.72,121400.0,13.2966,13.3266,13.2966,13.3116,121400.0
2005-10-18 13:30:00,17.71,17.75,17.7,17.75,108400.0,13.3041,13.3341,13.2966,13.3341,108400.0
2005-10-18 14:00:00,17.75,17.77,17.74,17.77,81600.0,13.3341,13.3492,13.3266,13.3492,81600.0
2005-10-18 14:30:00,17.77,17.78,17.75,17.77,170000.0,13.3492,13.3567,13.3341,13.3492,170000.0
2005-10-18 15:00:00,17.76,17.77,17.75,17.75,131200.0,13.3417,13.3492,13.3341,13.3341,131200.0
2005-10-18 15:30:00,17.76,17.8,17.75,17.75,204200.0,13.3417,13.3717,13.3341,13.3341,204200.0
2005-10-19 09:30:00,17.7,17.7,17.38,17.43,106000.0,13.2966,13.2966,13.0562,13.0937,106000.0
2005-10-19 10:00:00,17.43,17.56,17.43,17.52,406200.0,13.0937,13.1914,13.0937,13.1614,406200.0
2005-10-19 10:30:00,17.52,17.67,17.52,17.58,53800.0,13.1614,13.274,13.1614,13.2064,53800.0
2005-10-19 11:00:00,17.58,17.59,17.55,17.55,73800.0,13.2064,13.2139,13.1839,13.1839,73800.0
2005-10-19 11:30:00,17.55,17.59,17.55,17.55,62200.0,13.1839,13.2139,13.1839,13.1839,62200.0
2005-10-19 12:00:00,17.54,17.57,17.54,17.57,28400.0,13.1764,13.1989,13.1764,13.1989,28400.0
2005-10-19 12:30:00,17.57,17.59,17.55,17.57,19400.0,13.1989,13.2139,13.1839,13.1989,19400.0
2005-10-19 13:00:00,17.55,17.57,17.54,17.56,49000.0,13.1839,13.1989,13.1764,13.1914,49000.0
2005-10-19 13:30:00,17.56,17.58,17.53,17.53,60800.0,13.1914,13.2064,13.1689,13.1689,60800.0
2005-10-19 14:00:00,17.54,17.59,17.53,17.57,83400.0,13.1764,13.2139,13.1689,13.1989,83400.0
2005-10-19 14:30:00,17.58,17.61,17.58,17.61,72000.0,13.2064,13.229,13.2064,13.229,72000.0
2005-10-19 15:00:00,17.61,17.67,17.6,17.66,64800.0,13.229,13.274,13.2215,13.2665,64800.0
2005-10-19 15:30:00,17.67,17.74,17.65,17.68,124600.0,13.274,13.3266,13.259,13.2816,124600.0
2005-10-20 09:30:00,17.72,17.82,17.7,17.74,38200.0,13.3116,13.3867,13.2966,13.3266,38200.0
2005-10-20 10:00:00,17.74,17.75,17.6,17.61,66000.0,13.3266,13.3341,13.2215,13.229,66000.0
2005-10-20 10:30:00,17.61,17.72,17.6,17.71,51600.0,13.229,13.3116,13.2215,13.3041,51600.0
2005-10-20 11:00:00,17.7,17.73,17.64,17.68,57000.0,13.2966,13.3191,13.2515,13.2816,57000.0
2005-10-20 11:30:00,17.68,17.7,17.68,17.7,67800.0,13.2816,13.2966,13.2816,13.2966,67800.0
2005-10-20 12:00:00,17.7,17.78,17.7,17.77,68400.0,13.2966,13.3567,13.2966,13.3492,68400.0
2005-10-20 12:30:00,17.77,17.78,17.7,17.7,89200.0,13.3492,13.3567,13.2966,13.2966,89200.0
2005-10-20 13:00:00,17.7,17.74,17.68,17.71,49400.0,13.2966,13.3266,13.2816,13.3041,49400.0
2005-10-20 13:30:00,17.72,17.72,17.68,17.71,29400.0,13.3116,13.3116,13.2816,13.3041,29400.0
2005-10-20 14:00:00,17.71,17.72,17.7,17.71,73200.0,13.3041,13.3116,13.2966,13.3041,73200.0
2005-10-20 14:30:00,17.71,17.72,17.7,17.71,58600.0,13.3041,13.3116,13.2966,13.3041,58600.0
2005-10-20 15:00:00,17.71,17.74,17.67,17.68,102800.0,13.3041,13.3266,13.274,13.2816,102800.0
2005-10-20 15:30:00,17.68,17.78,17.68,17.75,192000.0,13.2816,13.3567,13.2816,13.3341,192000.0
2005-10-21 09:30:00,17.75,17.81,17.73,17.79,52200.0,13.3341,13.3792,13.3191,13.3642,52200.0
2005-10-21 10:00:00,17.79,17.96,17.79,17.95,40000.0,13.3642,13.4919,13.3642,13.4844,40000.0
2005-10-21 10:30:00,17.93,17.93,17.85,17.86,34600.0,13.4694,13.4694,13.4093,13.4168,34600.0
2005-10-21 11:00:00,17.86,17.91,17.85,17.91,33800.0,13.4168,13.4543,13.4093,13.4543,33800.0
2005-10-21 11:30:00,17.9,17.9,17.84,17.84,27600.0,13.4468,13.4468,13.4017,13.4017,27600.0
2005-10-21 12:00:00,17.84,17.95,17.84,17.93,53000.0,13.4017,13.4844,13.4017,13.4694,53000.0
2005-10-21 12:30:00,17.93,17.99,17.88,17.99,30800.0,13.4694,13.5144,13.4318,13.5144,30800.0
2005-10-21 13:00:00,18.0,18.0,17.92,17.95,38800.0,13.5219,13.5219,13.4618,13.4844,38800.0
2005-10-21 13:30:00,17.95,17.97,17.91,17.92,68600.0,13.4844,13.4994,13.4543,13.4618,68600.0
2005-10-21 14:00:00,17.92,17.95,17.88,17.88,45800.0,13.4618,13.4844,13.4318,13.4318,45800.0
2005-10-21 14:30:00,17.88,17.94,17.87,17.87,65600.0,13.4318,13.4769,13.4243,13.4243,65600.0
2005-10-21 15:00:00,17.88,17.88,17.83,17.85,44000.0,13.4318,13.4318,13.3942,13.4093,44000.0
2005-10-21 15:30:00,17.85,17.85,17.75,17.78,53600.0,13.4093,13.4093,13.3341,13.3567,53600.0
2005-10-24 09:30:00,17.85,17.98,17.85,17.92,28400.0,13.4093,13.5069,13.4093,13.4618,28400.0
2005-10-24 10:00:00,17.92,17.97,17.88,17.89,23600.0,13.4618,13.4994,13.4318,13.4393,23600.0
2005-10-24 10:30:00,17.91,17.93,17.82,17.88,20000.0,13.4543,13.4694,13.3867,13.4318,20000.0
2005-10-24 11:00:00,17.88,17.93,17.83,17.85,25200.0,13.4318,13.4694,13.3942,13.4093,25200.0
2005-10-24 11:30:00,17.86,17.99,17.86,17.92,28400.0,13.4168,13.5144,13.4168,13.4618,28400.0
2005-10-24 12:00:00,17.92,17.95,17.89,17.91,30800.0,13.4618,13.4844,13.4393,13.4543,30800.0
2005-10-24 12:30:00,17.92,17.96,17.9,17.92,16800.0,13.4618,13.4919,13.4468,13.4618,16800.0
2005-10-24 13:00:00,17.92,17.92,17.86,17.86,15000.0,13.4618,13.4618,13.4168,13.4168,15000.0
2005-10-24 13:30:00,17.86,17.86,17.75,17.82,57200.0,13.4168,13.4168,13.3341,13.3867,57200.0
2005-10-24 14:00:00,17.82,17.82,17.71,17.78,60000.0,13.3867,13.3867,13.3041,13.3567,60000.0
2005-10-24 14:30:00,17.78,17.83,17.74,17.75,42200.0,13.3567,13.3942,13.3266,13.3341,42200.0
2005-10-24 15:00:00,17.75,17.83,17.74,17.76,74000.0,13.3341,13.3942,13.3266,13.3417,74000.0
2005-10-24 15:30:00,17.75,17.91,17.75,17.91,99200.0,13.3341,13.4543,13.3341,13.4543,99200.0
2005-10-25 09:30:00,17.75,17.75,17.21,17.21,130600.0,13.3341,13.3341,12.9285,12.9285,130600.0
2005-10-25 10:00:00,17.16,17.22,17.0,17.12,119600.0,12.8909,12.936,12.7707,12.8609,119600.0
2005-10-25 10:30:00,17.12,17.48,17.08,17.44,99200.0,12.8609,13.1313,12.8308,13.1013,99200.0
2005-10-25 11:00:00,17.45,17.56,17.4,17.5,99000.0,13.1088,13.1914,13.0712,13.1463,99000.0
2005-10-25 11:30:00,17.5,17.63,17.34,17.34,70000.0,13.1463,13.244,13.0261,13.0261,70000.0
2005-10-25 12:00:00,17.35,17.52,17.35,17.45,47400.0,13.0337,13.1614,13.0337,13.1088,47400.0
2005-10-25 12:30:00,17.45,17.45,17.35,17.36,50600.0,13.1088,13.1088,13.0337,13.0412,50600.0
2005-10-25 13:00:00,17.36,17.45,17.3,17.41,29600.0,13.0412,13.1088,12.9961,13.0787,29600.0
2005-10-25 13:30:00,17.4,17.4,17.33,17.35,59200.0,13.0712,13.0712,13.0186,13.0337,59200.0
2005-10-25 14:00:00,17.34,17.37,17.29,17.32,60800.0,13.0261,13.0487,12.9886,13.0111,60800.0
2005-10-25 14:30:00,17.32,17.39,17.32,17.38,66800.0,13.0111,13.0637,13.0111,13.0562,66800.0
2005-10-25 15:00:00,17.38,17.38,17.28,17.33,67400.0,13.0562,13.0562,12.9811,13.0186,67400.0
2005-10-25 15:30:00,17.33,17.39,17.3,17.39,113000.0,13.0186,13.0637,12.9961,13.0637,113000.0
2005-10-26 09:30:00,17.38,17.45,17.38,17.43,98600.0,13.0562,13.1088,13.0562,13.0937,98600.0
2005-10-26 10:00:00,17.44,17.52,17.39,17.39,241000.0,13.1013,13.1614,13.0637,13.0637,241000.0
2005-10-26 10:30:00,17.39,17.48,17.35,17.45,39600.0,13.0637,13.1313,13.0337,13.1088,39600.0
2005-10-26 11:00:00,17.45,17.46,17.36,17.42,38800.0,13.1088,13.1163,13.0412,13.0862,38800.0
2005-10-26 11:30:00,17.42,17.42,17.36,17.4,50400.0,13.0862,13.0862,13.0412,13.0712,50400.0
2005-10-26 12:00:00,17.4,17.41,17.38,17.4,35600.0,13.0712,13.0787,13.0562,13.0712,35600.0
2005-10-26 12:30:00,17.4,17.42,17.39,17.39,52600.0,13.0712,13.0862,13.0637,13.0637,52600.0
2005-10-26 13:00:00,17.39,17.41,17.38,17.4,69800.0,13.0637,13.0787,13.0562,13.0712,69800.0
2005-10-26 13:30:00,17.4,17.4,17.37,17.39,47600.0,13.0712,13.0712,13.0487,13.0637,47600.0
2005-10-26 14:00:00,17.39,17.42,17.35,17.36,149400.0,13.0637,13.0862,13.0337,13.0412,149400.0
2005-10-26 14:30:00,17.36,17.38,17.32,17.36,73000.0,13.0412,13.0562,13.0111,13.0412,73000.0
2005-10-26 15:00:00,17.36,17.4,17.33,17.34,81400.0,13.0412,13.0712,13.0186,13.0261,81400.0
2005-10-26 15:30:00,17.34,17.34,17.29,17.3,142600.0,13.0261,13.0261,12.9886,12.9961,142600.0
2005-10-27 09:30:00,17.23,17.23,16.98,17.11,92600.0,12.9435,12.9435,12.7557,12.8534,92600.0
2005-10-27 10:00:00,17.11,17.14,17.03,17.03,63000.0,12.8534,12.8759,12.7933,12.7933,63000.0
2005-10-27 10:30:00,17.02,17.02,16.92,16.95,93200.0,12.7857,12.7857,12.7106,12.7332,93200.0
2005-10-27 11:00:00,16.94,16.96,16.91,16.95,62000.0,12.7257,12.7407,12.7031,12.7332,62000.0
2005-10-27 11:30:00,16.96,16.98,16.92,16.96,56600.0,12.7407,12.7557,12.7106,12.7407,56600.0
2005-10-27 12:00:00,16.96,16.97,16.93,16.93,34000.0,12.7407,12.7482,12.7181,12.7181,34000.0
2005-10-27 12:30:00,16.94,16.97,16.93,16.94,44200.0,12.7257,12.7482,12.7181,12.7257,44200.0
2005-10-27 13:00:00,16.93,16.94,16.89,16.92,33200.0,12.7181,12.7257,12.6881,12.7106,33200.0
2005-10-27 13:30:00,16.92,16.93,16.86,16.88,32400.0,12.7106,12.7181,12.6656,12.6806,32400.0
2005-10-27 14:00:00,16.88,16.89,16.84,16.84,45000.0,12.6806,12.6881,12.6505,12.6505,45000.0
2005-10-27 14:30:00,16.84,16.84,16.8,16.8,76200.0,12.6505,12.6505,12.6205,12.6205,76200.0
2005-10-27 15:00:00,16.81,16.82,16.7,16.73,170800.0,12.628,12.6355,12.5454,12.5679,170800.0
2005-10-27 15:30:00,16.73,16.79,16.73,16.77,94600.0,12.5679,12.613,12.5679,12.5979,94600.0
2005-10-28 09:30:00,16.85,16.9,16.8,16.8,43400.0,12.658,12.6956,12.6205,12.6205,43400.0
2005-10-28 10:00:00,16.8,16.86,16.8,16.85,111800.0,12.6205,12.6656,12.6205,12.658,111800.0
2005-10-28 10:30:00,16.85,16.92,16.82,16.88,93200.0,12.658,12.7106,12.6355,12.6806,93200.0
2005-10-28 11:00:00,16.88,16.95,16.87,16.93,52600.0,12.6806,12.7332,12.6731,12.7181,52600.0
2005-10-28 11:30:00,16.93,17.03,16.92,17.03,43800.0,12.7181,12.7933,12.7106,12.7933,43800.0
2005-10-28 12:00:00,17.0,17.1,17.0,17.08,53000.0,12.7707,12.8458,12.7707,12.8308,53000.0
2005-10-28 12:30:00,17.07,17.08,16.99,16.99,24000.0,12.8233,12.8308,12.7632,12.7632,24000.0
2005-10-28 13:00:00,16.99,17.02,16.9,16.96,56200.0,12.7632,12.7857,12.6956,12.7407,56200.0
2005-10-28 13:30:00,16.96,17.0,16.96,17.0,36400.0,12.7407,12.7707,12.7407,12.7707,36400.0
2005-10-28 14:00:00,17.0,17.02,16.96,16.99,36800.0,12.7707,12.7857,12.7407,12.7632,36800.0
2005-10-28 14:30:00,16.99,17.04,16.99,17.03,34800.0,12.7632,12.8008,12.7632,12.7933,34800.0
2005-10-28 15:00:00,17.04,17.09,17.03,17.07,77800.0,12.8008,12.8383,12.7933,12.8233,77800.0
2005-10-28 15:30:00,17.07,17.11,17.0,17.1,44200.0,12.8233,12.8534,12.7707,12.8458,44200.0
2005-10-31 09:30:00,17.5,17.5,17.35,17.41,61800.0,13.1463,13.1463,13.0337,13.0787,61800.0
2005-10-31 10:00:00,17.41,17.43,17.38,17.41,76200.0,13.0787,13.0937,13.0562,13.0787,76200.0
2005-10-31 10:30:00,17.41,17.58,17.41,17.58,73400.0,13.0787,13.2064,13.0787,13.2064,73400.0
2005-10-31 11:00:00,17.58,17.59,17.57,17.57,58400.0,13.2064,13.2139,13.1989,13.1989,58400.0
2005-10-31 11:30:00,17.58,17.59,17.57,17.58,87800.0,13.2064,13.2139,13.1989,13.2064,87800.0
2005-10-31 12:00:00,17.58,17.59,17.51,17.52,62800.0,13.2064,13.2139,13.1538,13.1614,62800.0
2005-10-31 12:30:00,17.51,17.52,17.5,17.51,27600.0,13.1538,13.1614,13.1463,13.1538,27600.0
2005-10-31 13:00:00,17.52,17.56,17.51,17.55,39800.0,13.1614,13.1914,13.1538,13.1839,39800.0
2005-10-31 13:30:00,17.56,17.57,17.54,17.56,34200.0,13.1914,13.1989,13.1764,13.1914,34200.0
2005-10-31 14:00:00,17.56,17.56,17.51,17.52,23800.0,13.1914,13.1914,13.1538,13.1614,23800.0
2005-10-31 14:30:00,17.52,17.56,17.5,17.53,27200.0,13.1614,13.1914,13.1463,13.1689,27200.0
2005-10-31 15:00:00,17.53,17.56,17.53,17.53,47400.0,13.1689,13.1914,13.1689,13.1689,47400.0
2005-10-31 15:30:00,17.54,17.58,17.53,17.54,65200.0,13.1764,13.2064,13.1689,13.1764,65200.0
2005-11-01 09:30:00,17.5,17.56,17.48,17.49,138600.0,13.1463,13.1914,13.1313,13.1388,138600.0
2005-11-01 10:00:00,17.49,17.57,17.49,17.56,86600.0,13.1388,13.1989,13.1388,13.1914,86600.0
2005-11-01 10:30:00,17.55,17.6,17.53,17.59,52000.0,13.1839,13.2215,13.1689,13.2139,52000.0
2005-11-01 11:00:00,17.6,17.6,17.53,17.53,130600.0,13.2215,13.2215,13.1689,13.1689,130600.0
2005-11-01 11:30:00,17.54,17.57,17.53,17.56,40800.0,13.1764,13.1989,13.1689,13.1914,40800.0
2005-11-01 12:00:00,17.56,17.6,17.56,17.56,54400.0,13.1914,13.2215,13.1914,13.1914,54400.0
2005-11-01 12:30:00,17.56,17.58,17.56,17.56,24800.0,13.1914,13.2064,13.1914,13.1914,24800.0
2005-11-01 13:00:00,17.57,17.57,17.53,17.53,10800.0,13.1989,13.1989,13.1689,13.1689,10800.0
2005-11-01 13:30:00,17.53,17.54,17.5,17.5,90600.0,13.1689,13.1764,13.1463,13.1463,90600.0
2005-11-01 14:00:00,17.51,17.57,17.5,17.55,37800.0,13.1538,13.1989,13.1463,13.1839,37800.0
2005-11-01 14:30:00,17.55,17.61,17.53,17.55,46400.0,13.1839,13.229,13.1689,13.1839,46400.0
2005-11-01 15:00:00,17.55,17.59,17.54,17.59,59200.0,13.1839,13.2139,13.1764,13.2139,59200.0
2005-11-01 15:30:00,17.59,17.68,17.59,17.64,156200.0,13.2139,13.2816,13.2139,13.2515,156200.0
2005-11-02 09:30:00,17.64,17.68,17.58,17.67,40800.0,13.2515,13.2816,13.2064,13.274,40800.0
2005-11-02 10:00:00,17.67,17.69,17.63,17.63,51200.0,13.274,13.2891,13.244,13.244,51200.0
2005-11-02 10:30:00,17.64,17.68,17.55,17.67,46200.0,13.2515,13.2816,13.1839,13.274,46200.0
2005-11-02 11:00:00,17.67,17.68,17.59,17.61,24800.0,13.274,13.2816,13.2139,13.229,24800.0
2005-11-02 11:30:00,17.61,17.73,17.61,17.73,20200.0,13.229,13.3191,13.229,13.3191,20200.0
2005-11-02 12:00:00,17.73,17.74,17.72,17.73,24400.0,13.3191,13.3266,13.3116,13.3191,24400.0
2005-11-02 12:30:00,17.73,17.79,17.71,17.78,27400.0,13.3191,13.3642,13.3041,13.3567,27400.0
2005-11-02 13:00:00,17.77,17.78,17.76,17.78,18400.0,13.3492,13.3567,13.3417,13.3567,18400.0
2005-11-02 13:30:00,17.77,17.79,17.75,17.79,15600.0,13.3492,13.3642,13.3341,13.3642,15600.0
2005-11-02 14:00:00,17.79,17.8,17.74,17.75,25400.0,13.3642,13.3717,13.3266,13.3341,25400.0
2005-11-02 14:30:00,17.75,17.81,17.75,17.79,50400.0,13.3341,13.3792,13.3341,13.3642,50400.0
2005-11-02 15:00:00,17.79,17.84,17.79,17.82,44000.0,13.3642,13.4017,13.3642,13.3867,44000.0
2005-11-02 15:30:00,17.82,17.82,17.79,17.81,56800.0,13.3867,13.3867,13.3642,13.3792,56800.0
2005-11-03 09:30:00,18.05,18.05,17.93,18.01,60600.0,13.5595,13.5595,13.4694,13.5295,60600.0
2005-11-03 10:00:00,18.02,18.02,17.98,18.0,74000.0,13.537,13.537,13.5069,13.5219,74000.0
2005-11-03 10:30:00,17.99,18.0,17.98,17.99,73800.0,13.5144,13.5219,13.5069,13.5144,73800.0
2005-11-03 11:00:00,17.99,18.0,17.98,17.98,37400.0,13.5144,13.5219,13.5069,13.5069,37400.0
2005-11-03 11:30:00,17.99,17.99,17.98,17.98,18800.0,13.5144,13.5144,13.5069,13.5069,18800.0
2005-11-03 12:00:00,17.98,17.99,17.97,17.98,80400.0,13.5069,13.5144,13.4994,13.5069,80400.0
2005-11-03 12:30:00,17.98,17.98,17.97,17.98,22200.0,13.5069,13.5069,13.4994,13.5069,22200.0
2005-11-03 13:00:00,17.98,17.98,17.95,17.96,75200.0,13.5069,13.5069,13.4844,13.4919,75200.0
2005-11-03 13:30:00,17.96,17.96,17.92,17.94,153600.0,13.4919,13.4919,13.4618,13.4769,153600.0
2005-11-03 14:00:00,17.93,17.94,17.91,17.92,22400.0,13.4694,13.4769,13.4543,13.4618,22400.0
2005-11-03 14:30:00,17.92,17.95,17.92,17.95,374400.0,13.4618,13.4844,13.4618,13.4844,374400.0
2005-11-03 15:00:00,17.95,17.95,17.91,17.94,211400.0,13.4844,13.4844,13.4543,13.4769,211400.0
2005-11-03 15:30:00,17.95,17.98,17.93,17.98,157600.0,13.4844,13.5069,13.4694,13.5069,157600.0
2005-11-04 09:30:00,18.0,18.0,17.93,18.0,17400.0,13.5219,13.5219,13.4694,13.5219,17400.0
2005-11-04 10:00:00,18.0,18.0,17.93,17.94,15200.0,13.5219,13.5219,13.4694,13.4769,15200.0
2005-11-04 10:30:00,17.93,17.93,17.85,17.93,16800.0,13.4694,13.4694,13.4093,13.4694,16800.0
2005-11-04 11:00:00,17.93,17.95,17.93,17.95,36600.0,13.4694,13.4844,13.4694,13.4844,36600.0
2005-11-04 11:30:00,17.95,17.95,17.9,17.9,36200.0,13.4844,13.4844,13.4468,13.4468,36200.0
2005-11-04 12:00:00,17.9,17.92,17.9,17.92,18000.0,13.4468,13.4618,13.4468,13.4618,18000.0
2005-11-04 12:30:00,17.9,17.92,17.9,17.92,12200.0,13.4468,13.4618,13.4468,13.4618,12200.0
2005-11-04 13:00:00,17.92,17.92,17.88,17.91,17200.0,13.4618,13.4618,13.4318,13.4543,17200.0
2005-11-04 13:30:00,17.89,17.92,17.89,17.9,3400.0,13.4393,13.4618,13.4393,13.4468,3400.0
2005-11-04 14:00:00,17.89,17.89,17.84,17.86,33600.0,13.4393,13.4393,13.4017,13.4168,33600.0
2005-11-04 14:30:00,17.86,17.86,17.8,17.81,41800.0,13.4168,13.4168,13.3717,13.3792,41800.0
2005-11-04 15:00:00,17.81,17.84,17.8,17.84,69800.0,13.3792,13.4017,13.3717,13.4017,69800.0
2005-11-04 15:30:00,17.84,17.92,17.83,17.91,99800.0,13.4017,13.4618,13.3942,13.4543,99800.0
2005-11-07 09:30:00,17.88,17.98,17.84,17.85,21200.0,13.4318,13.5069,13.4017,13.4093,21200.0
2005-11-07 10:00:00,17.85,17.91,17.85,17.86,23200.0,13.4093,13.4543,13.4093,13.4168,23200.0
2005-11-07 10:30:00,17.86,17.92,17.86,17.92,16000.0,13.4168,13.4618,13.4168,13.4618,16000.0
2005-11-07 11:00:00,17.93,17.96,17.93,17.95,33800.0,13.4694,13.4919,13.4694,13.4844,33800.0
2005-11-07 11:30:00,17.95,18.02,17.95,18.0,27200.0,13.4844,13.537,13.4844,13.5219,27200.0
2005-11-07 12:00:00,17.99,18.03,17.95,18.01,13200.0,13.5144,13.5445,13.4844,13.5295,13200.0
2005-11-07 12:30:00,18.02,18.04,18.0,18.03,22200.0,13.537,13.552,13.5219,13.5445,22200.0
2005-11-07 13:00:00,18.03,18.03,18.03,18.03,11200.0,13.5445,13.5445,13.5445,13.5445,11200.0
2005-11-07 13:30:00,18.03,18.04,17.98,17.98,24800.0,13.5445,13.552,13.5069,13.5069,24800.0
2005-11-07 14:00:00,17.95,17.98,17.94,17.97,34800.0,13.4844,13.5069,13.4769,13.4994,34800.0
2005-11-07 14:30:00,17.97,17.98,17.95,17.98,15800.0,13.4994,13.5069,13.4844,13.5069,15800.0
2005-11-07 15:00:00,17.98,17.98,17.93,17.95,49600.0,13.5069,13.5069,13.4694,13.4844,49600.0
2005-11-07 15:30:00,17.95,17.96,17.94,17.95,60400.0,13.4844,13.4919,13.4769,13.4844,60400.0
2005-11-08 09:30:00,17.96,17.96,17.85,17.89,36800.0,13.4919,13.4919,13.4093,13.4393,36800.0
2005-11-08 10:00:00,17.89,17.99,17.89,17.99,53000.0,13.4393,13.5144,13.4393,13.5144,53000.0
2005-11-08 10:30:00,18.0,18.07,18.0,18.07,26800.0,13.5219,13.5745,13.5219,13.5745,26800.0
2005-11-08 11:00:00,18.06,18.08,18.0,18.03,17000.0,13.567,13.582,13.5219,13.5445,17000.0
2005-11-08 11:30:00,18.03,18.15,18.0,18.15,32200.0,13.5445,13.6346,13.5219,13.6346,32200.0
2005-11-08 12:00:00,18.15,18.15,18.04,18.07,35000.0,13.6346,13.6346,13.552,13.5745,35000.0
2005-11-08 12:30:00,18.07,18.08,18.05,18.08,28600.0,13.5745,13.582,13.5595,13.582,28600.0
2005-11-08 13:00:00,18.08,18.14,18.07,18.14,22200.0,13.582,13.6271,13.5745,13.6271,22200.0
2005-11-08 13:30:00,18.14,18.18,18.1,18.11,29200.0,13.6271,13.6572,13.5971,13.6046,29200.0
2005-11-08 14:00:00,18.11,18.17,18.11,18.14,28200.0,13.6046,13.6497,13.6046,13.6271,28200.0
2005-11-08 14:30:00,18.13,18.15,18.13,18.15,50200.0,13.6196,13.6346,13.6196,13.6346,50200.0
2005-11-08 15:00:00,18.15,18.2,18.15,18.2,69600.0,13.6346,13.6722,13.6346,13.6722,69600.0
2005-11-08 15:30:00,18.2,18.21,18.16,18.17,67400.0,13.6722,13.6797,13.6421,13.6497,67400.0
2005-11-09 09:30:00,18.17,18.22,18.11,18.11,7600.0,13.6497,13.6872,13.6046,13.6046,7600.0
2005-11-09 10:00:00,18.09,18.1,18.05,18.07,13400.0,13.5896,13.5971,13.5595,13.5745,13400.0
2005-11-09 10:30:00,18.08,18.1,18.08,18.09,14200.0,13.582,13.5971,13.582,13.5896,14200.0
2005-11-09 11:00:00,18.07,18.07,18.02,18.05,23800.0,13.5745,13.5745,13.537,13.5595,23800.0
2005-11-09 11:30:00,18.04,18.09,18.04,18.09,13000.0,13.552,13.5896,13.552,13.5896,13000.0
2005-11-09 12:00:00,18.1,18.21,18.09,18.21,16000.0,13.5971,13.6797,13.5896,13.6797,16000.0
2005-11-09 12:30:00,18.21,18.23,18.2,18.23,10800.0,13.6797,13.6947,13.6722,13.6947,10800.0
2005-11-09 13:00:00,18.22,18.23,18.17,18.17,6800.0,13.6872,13.6947,13.6497,13.6497,6800.0
2005-11-09 13:30:00,18.17,18.17,18.11,18.12,12800.0,13.6497,13.6497,13.6046,13.6121,12800.0
2005-11-09 14:00:00,18.11,18.14,18.03,18.03,49600.0,13.6046,13.6271,13.5445,13.5445,49600.0
2005-11-09 14:30:00,18.03,18.13,18.03,18.06,50600.0,13.5445,13.6196,13.5445,13.567,50600.0
2005-11-09 15:00:00,18.05,18.14,18.05,18.13,66200.0,13.5595,13.6271,13.5595,13.6196,66200.0
2005-11-09 15:30:00,18.13,18.18,18.12,18.17,100600.0,13.6196,13.6572,13.6121,13.6497,100600.0
2005-11-10 09:30:00,18.19,18.23,18.13,18.15,111000.0,13.6647,13.6947,13.6196,13.6346,111000.0
2005-11-10 10:00:00,18.16,18.16,18.08,18.08,60200.0,13.6421,13.6421,13.582,13.582,60200.0
2005-11-10 10:30:00,18.08,18.17,18.05,18.17,60200.0,13.582,13.6497,13.5595,13.6497,60200.0
2005-11-10 11:00:00,18.18,18.24,18.18,18.24,62400.0,13.6572,13.7022,13.6572,13.7022,62400.0
2005-11-10 11:30:00,18.24,18.24,18.21,18.22,26200.0,13.7022,13.7022,13.6797,13.6872,26200.0
2005-11-10 12:00:00,18.21,18.23,18.21,18.23,28000.0,13.6797,13.6947,13.6797,13.6947,28000.0
2005-11-10 12:30:00,18.23,18.23,18.21,18.22,18800.0,13.6947,13.6947,13.6797,13.6872,18800.0
2005-11-10 13:00:00,18.22,18.25,18.22,18.25,15800.0,13.6872,13.7097,13.6872,13.7097,15800.0
2005-11-10 13:30:00,18.26,18.45,18.26,18.45,22600.0,13.7173,13.86,13.7173,13.86,22600.0
2005-11-10 14:00:00,18.45,18.45,18.4,18.45,22200.0,13.86,13.86,13.8224,13.86,22200.0
2005-11-10 14:30:00,18.46,18.51,18.44,18.5,38400.0,13.8675,13.9051,13.8525,13.8976,38400.0
2005-11-10 15:00:00,18.5,18.5,18.39,18.39,45400.0,13.8976,13.8976,13.8149,13.8149,45400.0
2005-11-10 15:30:00,18.39,18.39,18.32,18.38,78000.0,13.8149,13.8149,13.7623,13.8074,78000.0
2005-11-11 09:30:00,18.38,18.46,18.38,18.46,7600.0,13.8074,13.8675,13.8074,13.8675,7600.0
2005-11-11 10:00:00,18.45,18.45,18.41,18.41,18400.0,13.86,13.86,13.8299,13.8299,18400.0
2005-11-11 10:30:00,18.41,18.43,18.4,18.42,18200.0,13.8299,13.845,13.8224,13.8375,18200.0
2005-11-11 11:00:00,18.42,18.43,18.41,18.43,17000.0,13.8375,13.845,13.8299,13.845,17000.0
2005-11-11 11:30:00,18.43,18.43,18.41,18.41,35000.0,13.845,13.845,13.8299,13.8299,35000.0
2005-11-11 12:00:00,18.41,18.41,18.38,18.38,11800.0,13.8299,13.8299,13.8074,13.8074,11800.0
2005-11-11 12:30:00,18.38,18.42,18.38,18.42,8400.0,13.8074,13.8375,13.8074,13.8375,8400.0
2005-11-11 13:00:00,18.41,18.45,18.41,18.45,11800.0,13.8299,13.86,13.8299,13.86,11800.0
2005-11-11 13:30:00,18.44,18.46,18.44,18.45,6600.0,13.8525,13.8675,13.8525,13.86,6600.0
2005-11-11 14:00:00,18.44,18.48,18.44,18.48,16400.0,13.8525,13.8825,13.8525,13.8825,16400.0
2005-11-11 14:30:00,18.47,18.52,18.47,18.51,57600.0,13.875,13.9126,13.875,13.9051,57600.0
2005-11-11 15:00:00,18.51,18.6,18.5,18.58,54600.0,13.9051,13.9727,13.8976,13.9577,54600.0
2005-11-11 15:30:00,18.58,18.6,18.51,18.6,75200.0,13.9577,13.9727,13.9051,13.9727,75200.0
2005-11-14 09:30:00,18.6,18.62,18.48,18.5,15600.0,13.9727,13.9877,13.8825,13.8976,15600.0
2005-11-14 10:00:00,18.51,18.53,18.4,18.43,29400.0,13.9051,13.9201,13.8224,13.845,29400.0
2005-11-14 10:30:00,18.4,18.4,18.35,18.36,52800.0,13.8224,13.8224,13.7849,13.7924,52800.0
2005-11-14 11:00:00,18.36,18.43,18.35,18.43,27000.0,13.7924,13.845,13.7849,13.845,27000.0
2005-11-14 11:30:00,18.42,18.48,18.42,18.48,10800.0,13.8375,13.8825,13.8375,13.8825,10800.0
2005-11-14 12:00:00,18.5,18.5,18.46,18.49,13400.0,13.8976,13.8976,13.8675,13.89,13400.0
2005-11-14 12:30:00,18.49,18.49,18.47,18.47,6800.0,13.89,13.89,13.875,13.875,6800.0
2005-11-14 13:00:00,18.47,18.47,18.46,18.47,10800.0,13.875,13.875,13.8675,13.875,10800.0
2005-11-14 13:30:00,18.47,18.51,18.46,18.51,11600.0,13.875,13.9051,13.8675,13.9051,11600.0
2005-11-14 14:00:00,18.52,18.52,18.48,18.49,22400.0,13.9126,13.9126,13.8825,13.89,22400.0
2005-11-14 14:30:00,18.5,18.51,18.49,18.49,20600.0,13.8976,13.9051,13.89,13.89,20600.0
2005-11-14 15:00:00,18.49,18.53,18.47,18.51,60400.0,13.89,13.9201,13.875,13.9051,60400.0
2005-11-14 15:30:00,18.52,18.58,18.51,18.57,32400.0,13.9126,13.9577,13.9051,13.9501,32400.0
2005-11-15 09:30:00,18.54,18.63,18.47,18.5,17200.0,13.9276,13.9952,13.875,13.8976,17200.0
2005-11-15 10:00:00,18.46,18.5,18.45,18.5,16000.0,13.8675,13.8976,13.86,13.8976,16000.0
2005-11-15 10:30:00,18.5,18.55,18.45,18.53,30000.0,13.8976,13.9351,13.86,13.9201,30000.0
2005-11-15 11:00:00,18.54,18.54,18.5,18.5,3400.0,13.9276,13.9276,13.8976,13.8976,3400.0
2005-11-15 11:30:00,18.49,18.5,18.47,18.48,30800.0,13.89,13.8976,13.875,13.8825,30800.0
2005-11-15 12:00:00,18.48,18.52,18.48,18.5,13400.0,13.8825,13.9126,13.8825,13.8976,13400.0
2005-11-15 12:30:00,18.5,18.5,18.48,18.48,7200.0,13.8976,13.8976,13.8825,13.8825,7200.0
2005-11-15 13:00:00,18.48,18.48,18.44,18.44,8400.0,13.8825,13.8825,13.8525,13.8525,8400.0
2005-11-15 13:30:00,18.45,18.45,18.42,18.43,139000.0,13.86,13.86,13.8375,13.845,139000.0
2005-11-15 14:00:00,18.42,18.43,18.39,18.41,20400.0,13.8375,13.845,13.8149,13.8299,20400.0
2005-11-15 14:30:00,18.41,18.45,18.41,18.43,34600.0,13.8299,13.86,13.8299,13.845,34600.0
2005-11-15 15:00:00,18.43,18.43,18.38,18.39,49200.0,13.845,13.845,13.8074,13.8149,49200.0
2005-11-15 15:30:00,18.39,18.48,18.38,18.43,39400.0,13.8149,13.8825,13.8074,13.845,39400.0
2005-11-16 09:30:00,18.44,18.5,18.44,18.47,9400.0,13.8525,13.8976,13.8525,13.875,9400.0
2005-11-16 10:00:00,18.47,18.47,18.43,18.43,16000.0,13.875,13.875,13.845,13.845,16000.0
2005-11-16 10:30:00,18.43,18.45,18.43,18.43,9400.0,13.845,13.86,13.845,13.845,9400.0
2005-11-16 11:00:00,18.43,18.43,18.42,18.42,28600.0,13.845,13.845,13.8375,13.8375,28600.0
2005-11-16 11:30:00,18.42,18.42,18.41,18.42,21400.0,13.8375,13.8375,13.8299,13.8375,21400.0
2005-11-16 12:00:00,18.42,18.43,18.41,18.42,6600.0,13.8375,13.845,13.8299,13.8375,6600.0
2005-11-16 12:30:00,18.42,18.42,18.4,18.41,25000.0,13.8375,13.8375,13.8224,13.8299,25000.0
2005-11-16 13:00:00,18.41,18.41,18.38,18.41,17000.0,13.8299,13.8299,13.8074,13.8299,17000.0
2005-11-16 13:30:00,18.41,18.45,18.4,18.43,15600.0,13.8299,13.86,13.8224,13.845,15600.0
2005-11-16 14:00:00,18.43,18.47,18.41,18.47,15200.0,13.845,13.875,13.8299,13.875,15200.0
2005-11-16 14:30:00,18.47,18.47,18.43,18.43,35200.0,13.875,13.875,13.845,13.845,35200.0
2005-11-16 15:00:00,18.43,18.43,18.39,18.41,37600.0,13.845,13.845,13.8149,13.8299,37600.0
2005-11-16 15:30:00,18.41,18.47,18.38,18.47,83400.0,13.8299,13.875,13.8074,13.875,83400.0
2005-11-17 09:30:00,18.47,18.58,18.47,18.54,23800.0,13.875,13.9577,13.875,13.9276,23800.0
2005-11-17 10:00:00,18.54,18.54,18.45,18.48,44600.0,13.9276,13.9276,13.86,13.8825,44600.0
2005-11-17 10:30:00,18.5,18.5,18.43,18.45,13800.0,13.8976,13.8976,13.845,13.86,13800.0
2005-11-17 11:00:00,18.43,18.46,18.41,18.46,23800.0,13.845,13.8675,13.8299,13.8675,23800.0
2005-11-17 11:30:00,18.46,18.48,18.43,18.43,10800.0,13.8675,13.8825,13.845,13.845,10800.0
2005-11-17 12:00:00,18.42,18.45,18.41,18.43,16200.0,13.8375,13.86,13.8299,13.845,16200.0
2005-11-17 12:30:00,18.43,18.48,18.43,18.47,8200.0,13.845,13.8825,13.845,13.875,8200.0
2005-11-17 13:00:00,18.46,18.47,18.4,18.47,10000.0,13.8675,13.875,13.8224,13.875,10000.0
2005-11-17 13:30:00,18.45,18.45,18.42,18.43,7800.0,13.86,13.86,13.8375,13.845,7800.0
2005-11-17 14:00:00,18.43,18.47,18.42,18.47,11800.0,13.845,13.875,13.8375,13.875,11800.0
2005-11-17 14:30:00,18.48,18.55,18.48,18.52,19800.0,13.8825,13.9351,13.8825,13.9126,19800.0
2005-11-17 15:00:00,18.52,18.58,18.5,18.53,22200.0,13.9126,13.9577,13.8976,13.9201,22200.0
2005-11-17 15:30:00,18.54,18.66,18.5,18.64,46200.0,13.9276,14.0177,13.8976,14.0027,46200.0
2005-11-18 09:30:00,18.68,18.7,18.65,18.69,22800.0,14.0328,14.0478,14.0102,14.0403,22800.0
2005-11-18 10:00:00,18.68,18.75,18.68,18.74,13000.0,14.0328,14.0854,14.0328,14.0778,13000.0
2005-11-18 10:30:00,18.74,18.74,18.72,18.72,36200.0,14.0778,14.0778,14.0628,14.0628,36200.0
2005-11-18 11:00:00,18.71,18.72,18.7,18.7,14200.0,14.0553,14.0628,14.0478,14.0478,14200.0
2005-11-18 11:30:00,18.7,18.71,18.63,18.7,10400.0,14.0478,14.0553,13.9952,14.0478,10400.0
2005-11-18 12:00:00,18.7,18.7,18.67,18.67,12600.0,14.0478,14.0478,14.0253,14.0253,12600.0
2005-11-18 12:30:00,18.65,18.65,18.57,18.61,9000.0,14.0102,14.0102,13.9501,13.9802,9000.0
2005-11-18 13:00:00,18.62,18.65,18.61,18.64,3200.0,13.9877,14.0102,13.9802,14.0027,3200.0
2005-11-18 13:30:00,18.65,18.68,18.65,18.67,11000.0,14.0102,14.0328,14.0102,14.0253,11000.0
2005-11-18 14:00:00,18.67,18.67,18.63,18.63,11200.0,14.0253,14.0253,13.9952,13.9952,11200.0
2005-11-18 14:30:00,18.64,18.64,18.6,18.6,12200.0,14.0027,14.0027,13.9727,13.9727,12200.0
2005-11-18 15:00:00,18.6,18.65,18.55,18.64,34000.0,13.9727,14.0102,13.9351,14.0027,34000.0
2005-11-18 15:30:00,18.64,18.65,18.62,18.65,26400.0,14.0027,14.0102,13.9877,14.0102,26400.0
2005-11-21 09:30:00,18.65,18.65,18.55,18.55,17800.0,14.0102,14.0102,13.9351,13.9351,17800.0
2005-11-21 10:00:00,18.55,18.58,18.54,18.57,20600.0,13.9351,13.9577,13.9276,13.9501,20600.0
2005-11-21 10:30:00,18.57,18.69,18.57,18.69,11600.0,13.9501,14.0403,13.9501,14.0403,11600.0
2005-11-21 11:00:00,18.69,18.71,18.63,18.63,14800.0,14.0403,14.0553,13.9952,13.9952,14800.0
2005-11-21 11:30:00,18.64,18.72,18.63,18.72,13000.0,14.0027,14.0628,13.9952,14.0628,13000.0
2005-11-21 12:00:00,18.7,18.7,18.63,18.64,6600.0,14.0478,14.0478,13.9952,14.0027,6600.0
2005-11-21 12:30:00,18.64,18.68,18.64,18.66,9400.0,14.0027,14.0328,14.0027,14.0177,9400.0
2005-11-21 13:00:00,18.66,18.67,18.65,18.66,13200.0,14.0177,14.0253,14.0102,14.0177,13200.0
2005-11-21 13:30:00,18.66,18.75,18.66,18.73,10400.0,14.0177,14.0854,14.0177,14.0703,10400.0
2005-11-21 14:00:00,18.73,18.74,18.68,18.7,11000.0,14.0703,14.0778,14.0328,14.0478,11000.0
2005-11-21 14:30:00,18.7,18.7,18.65,18.65,18800.0,14.0478,14.0478,14.0102,14.0102,18800.0
2005-11-21 15:00:00,18.65,18.65,18.61,18.62,56000.0,14.0102,14.0102,13.9802,13.9877,56000.0
2005-11-21 15:30:00,18.61,18.71,18.61,18.7,46800.0,13.9802,14.0553,13.9802,14.0478,46800.0
2005-11-22 09:30:00,18.68,18.71,18.63,18.66,5800.0,14.0328,14.0553,13.9952,14.0177,5800.0
2005-11-22 10:00:00,18.68,18.71,18.68,18.71,12600.0,14.0328,14.0553,14.0328,14.0553,12600.0
2005-11-22 10:30:00,18.71,18.75,18.71,18.75,9000.0,14.0553,14.0854,14.0553,14.0854,9000.0
2005-11-22 11:00:00,18.75,18.75,18.73,18.73,13600.0,14.0854,14.0854,14.0703,14.0703,13600.0
2005-11-22 11:30:00,18.72,18.72,18.71,18.71,17800.0,14.0628,14.0628,14.0553,14.0553,17800.0
2005-11-22 12:00:00,18.71,18.72,18.71,18.71,7200.0,14.0553,14.0628,14.0553,14.0553,7200.0
2005-11-22 12:30:00,18.71,18.71,18.64,18.64,9000.0,14.0553,14.0553,14.0027,14.0027,9000.0
2005-11-22 13:00:00,18.65,18.68,18.64,18.68,14600.0,14.0102,14.0328,14.0027,14.0328,14600.0
2005-11-22 13:30:00,18.68,18.71,18.68,18.68,5000.0,14.0328,14.0553,14.0328,14.0328,5000.0
2005-11-22 14:00:00,18.69,18.74,18.69,18.73,16200.0,14.0403,14.0778,14.0403,14.0703,16200.0
2005-11-22 14:30:00,18.73,18.74,18.71,18.72,23200.0,14.0703,14.0778,14.0553,14.0628,23200.0
2005-11-22 15:00:00,18.72,18.74,18.68,18.71,20800.0,14.0628,14.0778,14.0328,14.0553,20800.0
2005-11-22 15:30:00,18.71,18.72,18.7,18.7,20000.0,14.0553,14.0628,14.0478,14.0478,20000.0
2005-11-23 09:30:00,18.63,18.73,18.61,18.61,12800.0,13.9952,14.0703,13.9802,13.9802,12800.0
2005-11-23 10:00:00,18.6,18.67,18.57,18.67,8400.0,13.9727,14.0253,13.9501,14.0253,8400.0
2005-11-23 10:30:00,18.67,18.7,18.66,18.7,9800.0,14.0253,14.0478,14.0177,14.0478,9800.0
2005-11-23 11:00:00,18.7,18.7,18.67,18.7,6000.0,14.0478,14.0478,14.0253,14.0478,6000.0
2005-11-23 11:30:00,18.7,18.7,18.68,18.68,8200.0,14.0478,14.0478,14.0328,14.0328,8200.0
2005-11-23 12:00:00,18.68,18.68,18.65,18.65,2800.0,14.0328,14.0328,14.0102,14.0102,2800.0
2005-11-23 12:30:00,18.65,18.7,18.65,18.68,5800.0,14.0102,14.0478,14.0102,14.0328,5800.0
2005-11-23 13:00:00,18.68,18.68,18.66,18.67,4200.0,14.0328,14.0328,14.0177,14.0253,4200.0
2005-11-23 13:30:00,18.67,18.69,18.67,18.69,7200.0,14.0253,14.0403,14.0253,14.0403,7200.0
2005-11-23 14:00:00,18.69,18.7,18.68,18.69,11000.0,14.0403,14.0478,14.0328,14.0403,11000.0
2005-11-23 14:30:00,18.69,18.7,18.67,18.67,14600.0,14.0403,14.0478,14.0253,14.0253,14600.0
2005-11-23 15:00:00,18.65,18.66,18.59,18.65,10200.0,14.0102,14.0177,13.9652,14.0102,10200.0
2005-11-23 15:30:00,18.66,18.67,18.63,18.63,18600.0,14.0177,14.0253,13.9952,13.9952,18600.0
2005-11-25 09:30:00,18.68,18.68,18.65,18.67,4000.0,14.0328,14.0328,14.0102,14.0253,4000.0
2005-11-25 10:00:00,18.68,18.75,18.68,18.7,14800.0,14.0328,14.0854,14.0328,14.0478,14800.0
2005-11-25 10:30:00,18.68,18.68,18.65,18.67,3000.0,14.0328,14.0328,14.0102,14.0253,3000.0
2005-11-25 11:00:00,18.67,18.68,18.66,18.68,5400.0,14.0253,14.0328,14.0177,14.0328,5400.0
2005-11-25 11:30:00,18.7,18.75,18.7,18.74,5400.0,14.0478,14.0854,14.0478,14.0778,5400.0
2005-11-25 12:00:00,18.74,18.75,18.7,18.71,8400.0,14.0778,14.0854,14.0478,14.0553,8400.0
2005-11-25 12:30:00,18.74,18.75,18.74,18.74,7800.0,14.0778,14.0854,14.0778,14.0778,7800.0
2005-11-25 13:00:00,18.74,18.74,18.74,18.74,1200.0,14.0778,14.0778,14.0778,14.0778,1200.0
2005-11-25 13:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-28 09:30:00,18.75,18.78,18.53,18.53,35600.0,14.0854,14.1079,13.9201,13.9201,35600.0
2005-11-28 10:00:00,18.53,18.56,18.42,18.43,23400.0,13.9201,13.9426,13.8375,13.845,23400.0
2005-11-28 10:30:00,18.41,18.53,18.41,18.53,23400.0,13.8299,13.9201,13.8299,13.9201,23400.0
2005-11-28 11:00:00,18.54,18.61,18.53,18.59,22800.0,13.9276,13.9802,13.9201,13.9652,22800.0
2005-11-28 11:30:00,18.59,18.64,18.59,18.63,13600.0,13.9652,14.0027,13.9652,13.9952,13600.0
2005-11-28 12:00:00,18.61,18.67,18.61,18.64,14200.0,13.9802,14.0253,13.9802,14.0027,14200.0
2005-11-28 12:30:00,18.66,18.68,18.61,18.61,14800.0,14.0177,14.0328,13.9802,13.9802,14800.0
2005-11-28 13:00:00,18.61,18.71,18.61,18.71,15600.0,13.9802,14.0553,13.9802,14.0553,15600.0
2005-11-28 13:30:00,18.68,18.71,18.67,18.71,10000.0,14.0328,14.0553,14.0253,14.0553,10000.0
2005-11-28 14:00:00,18.71,18.72,18.64,18.64,21200.0,14.0553,14.0628,14.0027,14.0027,21200.0
2005-11-28 14:30:00,18.63,18.63,18.6,18.61,23000.0,13.9952,13.9952,13.9727,13.9802,23000.0
2005-11-28 15:00:00,18.61,18.61,18.58,18.59,25600.0,13.9802,13.9802,13.9577,13.9652,25600.0
2005-11-28 15:30:00,18.6,18.6,18.57,18.58,26200.0,13.9727,13.9727,13.9501,13.9577,26200.0
2005-11-29 09:30:00,18.55,18.68,18.55,18.59,43600.0,13.9351,14.0328,13.9351,13.9652,43600.0
2005-11-29 10:00:00,18.59,18.6,18.53,18.59,20000.0,13.9652,13.9727,13.9201,13.9652,20000.0
2005-11-29 10:30:00,18.59,18.63,18.56,18.61,38000.0,13.9652,13.9952,13.9426,13.9802,38000.0
2005-11-29 11:00:00,18.61,18.67,18.6,18.67,23000.0,13.9802,14.0253,13.9727,14.0253,23000.0
2005-11-29 11:30:00,18.67,18.73,18.67,18.72,14000.0,14.0253,14.0703,14.0253,14.0628,14000.0
2005-11-29 12:00:00,18.72,18.72,18.7,18.7,19800.0,14.0628,14.0628,14.0478,14.0478,19800.0
2005-11-29 12:30:00,18.7,18.7,18.63,18.63,14200.0,14.0478,14.0478,13.9952,13.9952,14200.0
2005-11-29 13:00:00,18.64,18.65,18.5,18.52,61000.0,14.0027,14.0102,13.8976,13.9126,61000.0
2005-11-29 13:30:00,18.51,18.59,18.48,18.59,69600.0,13.9051,13.9652,13.8825,13.9652,69600.0
2005-11-29 14:00:00,18.59,18.71,18.58,18.71,29000.0,13.9652,14.0553,13.9577,14.0553,29000.0
2005-11-29 14:30:00,18.71,18.76,18.71,18.75,32000.0,14.0553,14.0929,14.0553,14.0854,32000.0
2005-11-29 15:00:00,18.75,18.75,18.57,18.6,59000.0,14.0854,14.0854,13.9501,13.9727,59000.0
2005-11-29 15:30:00,18.6,18.61,18.58,18.6,48400.0,13.9727,13.9802,13.9577,13.9727,48400.0
2005-11-30 09:30:00,18.63,18.78,18.63,18.74,14400.0,13.9952,14.1079,13.9952,14.0778,14400.0
2005-11-30 10:00:00,18.7,18.7,18.63,18.65,8000.0,14.0478,14.0478,13.9952,14.0102,8000.0
2005-11-30 10:30:00,18.64,18.68,18.64,18.66,17600.0,14.0027,14.0328,14.0027,14.0177,17600.0
2005-11-30 11:00:00,18.66,18.67,18.64,18.65,8800.0,14.0177,14.0253,14.0027,14.0102,8800.0
2005-11-30 11:30:00,18.65,18.65,18.51,18.54,9400.0,14.0102,14.0102,13.9051,13.9276,9400.0
2005-11-30 12:00:00,18.52,18.55,18.48,18.48,10200.0,13.9126,13.9351,13.8825,13.8825,10200.0
2005-11-30 12:30:00,18.47,18.55,18.47,18.53,8800.0,13.875,13.9351,13.875,13.9201,8800.0
2005-11-30 13:00:00,18.54,18.54,18.49,18.49,10800.0,13.9276,13.9276,13.89,13.89,10800.0
2005-11-30 13:30:00,18.49,18.51,18.43,18.45,18200.0,13.89,13.9051,13.845,13.86,18200.0
2005-11-30 14:00:00,18.46,18.49,18.43,18.46,23400.0,13.8675,13.89,13.845,13.8675,23400.0
2005-11-30 14:30:00,18.45,18.49,18.43,18.44,18600.0,13.86,13.89,13.845,13.8525,18600.0
2005-11-30 15:00:00,18.44,18.45,18.39,18.4,130000.0,13.8525,13.86,13.8149,13.8224,130000.0
2005-11-30 15:30:00,18.4,18.4,18.34,18.35,27600.0,13.8224,13.8224,13.7774,13.7849,27600.0
2005-12-01 09:30:00,18.5,18.68,18.5,18.63,146400.0,13.8976,14.0328,13.8976,13.9952,146400.0
2005-12-01 10:00:00,18.61,18.65,18.54,18.59,90400.0,13.9802,14.0102,13.9276,13.9652,90400.0
2005-12-01 10:30:00,18.59,18.65,18.58,18.65,46600.0,13.9652,14.0102,13.9577,14.0102,46600.0
2005-12-01 11:00:00,18.64,18.64,18.61,18.63,62200.0,14.0027,14.0027,13.9802,13.9952,62200.0
2005-12-01 11:30:00,18.63,18.63,18.57,18.58,28800.0,13.9952,13.9952,13.9501,13.9577,28800.0
2005-12-01 12:00:00,18.57,18.57,18.56,18.56,41400.0,13.9501,13.9501,13.9426,13.9426,41400.0
2005-12-01 12:30:00,18.56,18.56,18.55,18.56,27400.0,13.9426,13.9426,13.9351,13.9426,27400.0
2005-12-01 13:00:00,18.56,18.59,18.56,18.59,42000.0,13.9426,13.9652,13.9426,13.9652,42000.0
2005-12-01 13:30:00,18.59,18.62,18.58,18.61,38600.0,13.9652,13.9877,13.9577,13.9802,38600.0
2005-12-01 14:00:00,18.61,18.61,18.6,18.61,63400.0,13.9802,13.9802,13.9727,13.9802,63400.0
2005-12-01 14:30:00,18.61,18.61,18.6,18.6,49400.0,13.9802,13.9802,13.9727,13.9727,49400.0
2005-12-01 15:00:00,18.6,18.61,18.59,18.6,88600.0,13.9727,13.9802,13.9652,13.9727,88600.0
2005-12-01 15:30:00,18.61,18.69,18.6,18.69,98000.0,13.9802,14.0403,13.9727,14.0403,98000.0
2005-12-02 09:30:00,18.68,18.7,18.6,18.68,67000.0,14.0328,14.0478,13.9727,14.0328,67000.0
2005-12-02 10:00:00,18.68,18.8,18.68,18.78,22000.0,14.0328,14.1229,14.0328,14.1079,22000.0
2005-12-02 10:30:00,18.79,18.81,18.77,18.78,22000.0,14.1154,14.1304,14.1004,14.1079,22000.0
2005-12-02 11:00:00,18.78,18.82,18.74,18.82,19600.0,14.1079,14.1379,14.0778,14.1379,19600.0
2005-12-02 11:30:00,18.81,18.82,18.8,18.82,16600.0,14.1304,14.1379,14.1229,14.1379,16600.0
2005-12-02 12:00:00,18.81,18.82,18.78,18.79,21400.0,14.1304,14.1379,14.1079,14.1154,21400.0
2005-12-02 12:30:00,18.78,18.79,18.75,18.75,11600.0,14.1079,14.1154,14.0854,14.0854,11600.0
2005-12-02 13:00:00,18.75,18.77,18.75,18.77,9600.0,14.0854,14.1004,14.0854,14.1004,9600.0
2005-12-02 13:30:00,18.77,18.83,18.77,18.82,16400.0,14.1004,14.1455,14.1004,14.1379,16400.0
2005-12-02 14:00:00,18.83,18.88,18.83,18.87,21200.0,14.1455,14.183,14.1455,14.1755,21200.0
2005-12-02 14:30:00,18.86,18.9,18.86,18.88,21600.0,14.168,14.198,14.168,14.183,21600.0
2005-12-02 15:00:00,18.88,18.93,18.88,18.93,30200.0,14.183,14.2206,14.183,14.2206,30200.0
2005-12-02 15:30:00,18.92,18.93,18.88,18.91,48000.0,14.2131,14.2206,14.183,14.2056,48000.0
2005-12-05 09:30:00,18.83,18.84,18.66,18.66,30200.0,14.1455,14.153,14.0177,14.0177,30200.0
2005-12-05 10:00:00,18.66,18.66,18.57,18.59,30800.0,14.0177,14.0177,13.9501,13.9652,30800.0
2005-12-05 10:30:00,18.59,18.67,18.59,18.66,19600.0,13.9652,14.0253,13.9652,14.0177,19600.0
2005-12-05 11:00:00,18.67,18.73,18.67,18.72,13000.0,14.0253,14.0703,14.0253,14.0628,13000.0
2005-12-05 11:30:00,18.72,18.74,18.72,18.73,16000.0,14.0628,14.0778,14.0628,14.0703,16000.0
2005-12-05 12:00:00,18.73,18.75,18.73,18.75,10800.0,14.0703,14.0854,14.0703,14.0854,10800.0
2005-12-05 12:30:00,18.75,18.83,18.75,18.81,8400.0,14.0854,14.1455,14.0854,14.1304,8400.0
2005-12-05 13:00:00,18.81,18.81,18.77,18.77,11000.0,14.1304,14.1304,14.1004,14.1004,11000.0
2005-12-05 13:30:00,18.75,18.75,18.72,18.72,11000.0,14.0854,14.0854,14.0628,14.0628,11000.0
2005-12-05 14:00:00,18.72,18.73,18.72,18.73,16400.0,14.0628,14.0703,14.0628,14.0703,16400.0
2005-12-05 14:30:00,18.72,18.72,18.7,18.71,27200.0,14.0628,14.0628,14.0478,14.0553,27200.0
2005-12-05 15:00:00,18.71,18.72,18.7,18.71,13400.0,14.0553,14.0628,14.0478,14.0553,13400.0
2005-12-05 15:30:00,18.71,18.81,18.71,18.81,52000.0,14.0553,14.1304,14.0553,14.1304,52000.0
2005-12-06 09:30:00,18.88,18.91,18.79,18.79,21600.0,14.183,14.2056,14.1154,14.1154,21600.0
2005-12-06 10:00:00,18.74,18.83,18.73,18.83,21200.0,14.0778,14.1455,14.0703,14.1455,21200.0
2005-12-06 10:30:00,18.81,18.84,18.81,18.84,9200.0,14.1304,14.153,14.1304,14.153,9200.0
2005-12-06 11:00:00,18.84,18.84,18.82,18.82,8600.0,14.153,14.153,14.1379,14.1379,8600.0
2005-12-06 11:30:00,18.83,18.93,18.83,18.93,19400.0,14.1455,14.2206,14.1455,14.2206,19400.0
2005-12-06 12:00:00,18.93,18.97,18.92,18.97,11800.0,14.2206,14.2506,14.2131,14.2506,11800.0
2005-12-06 12:30:00,18.97,18.98,18.97,18.97,25200.0,14.2506,14.2581,14.2506,14.2506,25200.0
2005-12-06 13:00:00,18.97,18.98,18.97,18.97,1400.0,14.2506,14.2581,14.2506,14.2506,1400.0
2005-12-06 13:30:00,18.97,19.02,18.97,19.02,18200.0,14.2506,14.2882,14.2506,14.2882,18200.0
2005-12-06 14:00:00,19.02,19.05,19.02,19.05,11800.0,14.2882,14.3107,14.2882,14.3107,11800.0
2005-12-06 14:30:00,19.05,19.05,19.04,19.05,10400.0,14.3107,14.3107,14.3032,14.3107,10400.0
2005-12-06 15:00:00,19.05,19.05,18.91,19.0,53000.0,14.3107,14.3107,14.2056,14.2732,53000.0
2005-12-06 15:30:00,18.99,19.0,18.94,18.97,38800.0,14.2657,14.2732,14.2281,14.2506,38800.0
2005-12-07 09:30:00,18.88,18.93,18.84,18.93,36000.0,14.183,14.2206,14.153,14.2206,36000.0
2005-12-07 10:00:00,18.92,18.95,18.92,18.94,7200.0,14.2131,14.2356,14.2131,14.2281,7200.0
2005-12-07 10:30:00,18.98,19.0,18.9,18.9,20200.0,14.2581,14.2732,14.198,14.198,20200.0
2005-12-07 11:00:00,18.91,18.98,18.9,18.95,30800.0,14.2056,14.2581,14.198,14.2356,30800.0
2005-12-07 11:30:00,18.96,19.16,18.96,19.13,61200.0,14.2431,14.3934,14.2431,14.3708,61200.0
2005-12-07 12:00:00,19.13,19.15,19.08,19.14,48600.0,14.3708,14.3858,14.3333,14.3783,48600.0
2005-12-07 12:30:00,19.14,19.15,19.13,19.15,19400.0,14.3783,14.3858,14.3708,14.3858,19400.0
2005-12-07 13:00:00,19.14,19.14,19.07,19.07,11000.0,14.3783,14.3783,14.3257,14.3257,11000.0
2005-12-07 13:30:00,19.05,19.11,19.03,19.1,60600.0,14.3107,14.3558,14.2957,14.3483,60600.0
2005-12-07 14:00:00,19.09,19.17,19.08,19.15,56000.0,14.3408,14.4009,14.3333,14.3858,56000.0
2005-12-07 14:30:00,19.15,19.18,19.14,19.15,46200.0,14.3858,14.4084,14.3783,14.3858,46200.0
2005-12-07 15:00:00,19.15,19.15,19.09,19.09,36800.0,14.3858,14.3858,14.3408,14.3408,36800.0
2005-12-07 15:30:00,19.09,19.09,19.02,19.04,32400.0,14.3408,14.3408,14.2882,14.3032,32400.0
2005-12-08 09:30:00,19.0,19.05,18.96,18.97,11200.0,14.2732,14.3107,14.2431,14.2506,11200.0
2005-12-08 10:00:00,18.98,18.98,18.94,18.94,5600.0,14.2581,14.2581,14.2281,14.2281,5600.0
2005-12-08 10:30:00,18.93,18.95,18.88,18.92,31400.0,14.2206,14.2356,14.183,14.2131,31400.0
2005-12-08 11:00:00,18.92,18.96,18.92,18.93,8800.0,14.2131,14.2431,14.2131,14.2206,8800.0
2005-12-08 11:30:00,18.93,18.96,18.93,18.95,11000.0,14.2206,14.2431,14.2206,14.2356,11000.0
2005-12-08 12:00:00,18.95,18.96,18.93,18.95,7000.0,14.2356,14.2431,14.2206,14.2356,7000.0
2005-12-08 12:30:00,18.94,18.96,18.93,18.96,5400.0,14.2281,14.2431,14.2206,14.2431,5400.0
2005-12-08 13:00:00,18.96,18.96,18.86,18.88,8200.0,14.2431,14.2431,14.168,14.183,8200.0
2005-12-08 13:30:00,18.88,18.9,18.75,18.8,27600.0,14.183,14.198,14.0854,14.1229,27600.0
2005-12-08 14:00:00,18.8,18.8,18.69,18.73,19800.0,14.1229,14.1229,14.0403,14.0703,19800.0
2005-12-08 14:30:00,18.72,18.76,18.72,18.75,20000.0,14.0628,14.0929,14.0628,14.0854,20000.0
2005-12-08 15:00:00,18.74,18.77,18.73,18.75,17400.0,14.0778,14.1004,14.0703,14.0854,17400.0
2005-12-08 15:30:00,18.75,18.83,18.75,18.82,21200.0,14.0854,14.1455,14.0854,14.1379,21200.0
2005-12-09 09:30:00,18.82,18.82,18.7,18.7,2800.0,14.1379,14.1379,14.0478,14.0478,2800.0
2005-12-09 10:00:00,18.68,18.69,18.61,18.63,45200.0,14.0328,14.0403,13.9802,13.9952,45200.0
2005-12-09 10:30:00,18.61,18.68,18.61,18.68,18200.0,13.9802,14.0328,13.9802,14.0328,18200.0
2005-12-09 11:00:00,18.69,18.73,18.69,18.7,19200.0,14.0403,14.0703,14.0403,14.0478,19200.0
2005-12-09 11:30:00,18.7,18.72,18.68,18.68,3200.0,14.0478,14.0628,14.0328,14.0328,3200.0
2005-12-09 12:00:00,18.68,18.75,18.68,18.75,6800.0,14.0328,14.0854,14.0328,14.0854,6800.0
2005-12-09 12:30:00,18.75,18.76,18.75,18.76,1000.0,14.0854,14.0929,14.0854,14.0929,1000.0
2005-12-09 13:00:00,18.79,18.79,18.78,18.78,2400.0,14.1154,14.1154,14.1079,14.1079,2400.0
2005-12-09 13:30:00,18.78,18.84,18.78,18.84,9000.0,14.1079,14.153,14.1079,14.153,9000.0
2005-12-09 14:00:00,18.82,18.83,18.82,18.83,4000.0,14.1379,14.1455,14.1379,14.1455,4000.0
2005-12-09 14:30:00,18.83,18.84,18.75,18.75,21200.0,14.1455,14.153,14.0854,14.0854,21200.0
2005-12-09 15:00:00,18.75,18.75,18.7,18.71,33400.0,14.0854,14.0854,14.0478,14.0553,33400.0
2005-12-09 15:30:00,18.72,18.75,18.71,18.74,26800.0,14.0628,14.0854,14.0553,14.0778,26800.0
2005-12-12 09:30:00,18.75,18.79,18.68,18.7,5400.0,14.0854,14.1154,14.0328,14.0478,5400.0
2005-12-12 10:00:00,18.7,18.75,18.7,18.75,12600.0,14.0478,14.0854,14.0478,14.0854,12600.0
2005-12-12 10:30:00,18.74,18.75,18.72,18.73,13600.0,14.0778,14.0854,14.0628,14.0703,13600.0
2005-12-12 11:00:00,18.75,18.75,18.73,18.73,16400.0,14.0854,14.0854,14.0703,14.0703,16400.0
2005-12-12 11:30:00,18.74,18.75,18.74,18.75,8400.0,14.0778,14.0854,14.0778,14.0854,8400.0
2005-12-12 12:00:00,18.75,18.75,18.68,18.71,52400.0,14.0854,14.0854,14.0328,14.0553,52400.0
2005-12-12 12:30:00,18.71,18.71,18.67,18.67,4200.0,14.0553,14.0553,14.0253,14.0253,4200.0
2005-12-12 13:00:00,18.68,18.71,18.67,18.7,5800.0,14.0328,14.0553,14.0253,14.0478,5800.0
2005-12-12 13:30:00,18.7,18.7,18.66,18.66,3200.0,14.0478,14.0478,14.0177,14.0177,3200.0
2005-12-12 14:00:00,18.66,18.66,18.64,18.64,40200.0,14.0177,14.0177,14.0027,14.0027,40200.0
2005-12-12 14:30:00,18.64,18.72,18.64,18.71,54600.0,14.0027,14.0628,14.0027,14.0553,54600.0
2005-12-12 15:00:00,18.71,18.75,18.68,18.75,9400.0,14.0553,14.0854,14.0328,14.0854,9400.0
2005-12-12 15:30:00,18.75,18.75,18.68,18.68,16400.0,14.0854,14.0854,14.0328,14.0328,16400.0
2005-12-13 09:30:00,18.61,18.79,18.61,18.79,83200.0,14.0386,14.1744,14.0386,14.1744,83200.0
2005-12-13 10:00:00,18.8,18.81,18.72,18.73,21600.0,14.182,14.1895,14.1216,14.1292,21600.0
2005-12-13 10:30:00,18.73,18.79,18.72,18.78,22000.0,14.1292,14.1744,14.1216,14.1669,22000.0
2005-12-13 11:00:00,18.78,18.82,18.78,18.8,8000.0,14.1669,14.1971,14.1669,14.182,8000.0
2005-12-13 11:30:00,18.8,18.8,18.75,18.77,5200.0,14.182,14.182,14.1442,14.1593,5200.0
2005-12-13 12:00:00,18.77,18.8,18.77,18.8,18200.0,14.1593,14.182,14.1593,14.182,18200.0
2005-12-13 12:30:00,18.8,18.83,18.8,18.83,23800.0,14.182,14.2046,14.182,14.2046,23800.0
2005-12-13 13:00:00,18.85,18.88,18.84,18.88,11600.0,14.2197,14.2423,14.2121,14.2423,11600.0
2005-12-13 13:30:00,18.88,18.93,18.88,18.91,19400.0,14.2423,14.28,14.2423,14.2649,19400.0
2005-12-13 14:00:00,18.91,19.31,18.9,19.28,125000.0,14.2649,14.5667,14.2574,14.5441,125000.0
2005-12-13 14:30:00,19.28,19.28,19.19,19.22,93000.0,14.5441,14.5441,14.4762,14.4988,93000.0
2005-12-13 15:00:00,19.22,19.25,19.14,19.21,93600.0,14.4988,14.5214,14.4384,14.4913,93600.0
2005-12-13 15:30:00,19.22,19.25,19.14,19.17,146600.0,14.4988,14.5214,14.4384,14.4611,146600.0
2005-12-14 09:30:00,19.14,19.24,19.14,19.23,32200.0,14.4384,14.5139,14.4384,14.5063,32200.0
2005-12-14 10:00:00,19.21,19.22,19.06,19.12,35200.0,14.4913,14.4988,14.3781,14.4234,35200.0
2005-12-14 10:30:00,19.12,19.12,19.0,19.02,46400.0,14.4234,14.4234,14.3328,14.3479,46400.0
2005-12-14 11:00:00,19.0,19.02,19.0,19.0,23000.0,14.3328,14.3479,14.3328,14.3328,23000.0
2005-12-14 11:30:00,19.0,19.0,18.95,19.0,25000.0,14.3328,14.3328,14.2951,14.3328,25000.0
2005-12-14 12:00:00,19.0,19.02,19.0,19.01,15400.0,14.3328,14.3479,14.3328,14.3404,15400.0
2005-12-14 12:30:00,19.02,19.03,19.01,19.03,15600.0,14.3479,14.3555,14.3404,14.3555,15600.0
2005-12-14 13:00:00,19.05,19.1,19.05,19.1,48600.0,14.3706,14.4083,14.3706,14.4083,48600.0
2005-12-14 13:30:00,19.1,19.19,19.1,19.17,19400.0,14.4083,14.4762,14.4083,14.4611,19400.0
2005-12-14 14:00:00,19.17,19.18,19.16,19.17,11800.0,14.4611,14.4686,14.4535,14.4611,11800.0
2005-12-14 14:30:00,19.17,19.19,19.16,19.16,25600.0,14.4611,14.4762,14.4535,14.4535,25600.0
2005-12-14 15:00:00,19.16,19.16,19.15,19.15,38400.0,14.4535,14.4535,14.446,14.446,38400.0
2005-12-14 15:30:00,19.15,19.16,19.1,19.1,34200.0,14.446,14.4535,14.4083,14.4083,34200.0
2005-12-15 09:30:00,19.1,19.11,19.0,19.0,20000.0,14.4083,14.4158,14.3328,14.3328,20000.0
2005-12-15 10:00:00,19.0,19.03,18.9,18.97,48000.0,14.3328,14.3555,14.2574,14.3102,48000.0
2005-12-15 10:30:00,18.98,19.01,18.98,19.0,31800.0,14.3177,14.3404,14.3177,14.3328,31800.0
2005-12-15 11:00:00,19.02,19.03,18.99,18.99,12800.0,14.3479,14.3555,14.3253,14.3253,12800.0
2005-12-15 11:30:00,18.98,18.98,18.96,18.98,20400.0,14.3177,14.3177,14.3027,14.3177,20400.0
2005-12-15 12:00:00,18.98,18.99,18.94,18.94,21800.0,14.3177,14.3253,14.2876,14.2876,21800.0
2005-12-15 12:30:00,18.94,19.0,18.92,18.99,10800.0,14.2876,14.3328,14.2725,14.3253,10800.0
2005-12-15 13:00:00,18.99,19.02,18.99,18.99,4400.0,14.3253,14.3479,14.3253,14.3253,4400.0
2005-12-15 13:30:00,18.99,19.11,18.99,19.1,8600.0,14.3253,14.4158,14.3253,14.4083,8600.0
2005-12-15 14:00:00,19.1,19.1,19.06,19.06,7600.0,14.4083,14.4083,14.3781,14.3781,7600.0
2005-12-15 14:30:00,19.05,19.05,19.02,19.02,5200.0,14.3706,14.3706,14.3479,14.3479,5200.0
2005-12-15 15:00:00,19.02,19.02,19.0,19.0,24000.0,14.3479,14.3479,14.3328,14.3328,24000.0
2005-12-15 15:30:00,19.0,19.01,19.0,19.01,31600.0,14.3328,14.3404,14.3328,14.3404,31600.0
2005-12-16 09:30:00,19.01,19.06,19.0,19.01,45600.0,14.3404,14.3781,14.3328,14.3404,45600.0
2005-12-16 10:00:00,19.01,19.05,19.0,19.04,14200.0,14.3404,14.3706,14.3328,14.363,14200.0
2005-12-16 10:30:00,19.04,19.04,19.02,19.03,2000.0,14.363,14.363,14.3479,14.3555,2000.0
2005-12-16 11:00:00,19.02,19.03,19.01,19.02,6600.0,14.3479,14.3555,14.3404,14.3479,6600.0
2005-12-16 11:30:00,19.0,19.02,19.0,19.0,21800.0,14.3328,14.3479,14.3328,14.3328,21800.0
2005-12-16 12:00:00,19.0,19.0,19.0,19.0,8400.0,14.3328,14.3328,14.3328,14.3328,8400.0
2005-12-16 12:30:00,19.0,19.0,19.0,19.0,26400.0,14.3328,14.3328,14.3328,14.3328,26400.0
2005-12-16 13:00:00,19.0,19.0,18.99,19.0,22800.0,14.3328,14.3328,14.3253,14.3328,22800.0
2005-12-16 13:30:00,19.0,19.01,19.0,19.0,3000.0,14.3328,14.3404,14.3328,14.3328,3000.0
2005-12-16 14:00:00,19.0,19.0,19.0,19.0,7200.0,14.3328,14.3328,14.3328,14.3328,7200.0
2005-12-16 14:30:00,19.0,19.0,18.98,19.0,16200.0,14.3328,14.3328,14.3177,14.3328,16200.0
2005-12-16 15:00:00,19.0,19.03,18.99,19.03,37200.0,14.3328,14.3555,14.3253,14.3555,37200.0
2005-12-16 15:30:00,19.04,19.05,19.0,19.01,39200.0,14.363,14.3706,14.3328,14.3404,39200.0
2005-12-19 09:30:00,19.0,19.0,18.83,18.83,29800.0,14.3328,14.3328,14.2046,14.2046,29800.0
2005-12-19 10:00:00,18.82,18.82,18.77,18.8,20200.0,14.1971,14.1971,14.1593,14.182,20200.0
2005-12-19 10:30:00,18.8,18.86,18.79,18.84,16800.0,14.182,14.2272,14.1744,14.2121,16800.0
2005-12-19 11:00:00,18.84,18.86,18.84,18.86,5200.0,14.2121,14.2272,14.2121,14.2272,5200.0
2005-12-19 11:30:00,18.87,18.96,18.87,18.96,8200.0,14.2348,14.3027,14.2348,14.3027,8200.0
2005-12-19 12:00:00,18.98,19.0,18.98,19.0,13200.0,14.3177,14.3328,14.3177,14.3328,13200.0
2005-12-19 12:30:00,19.0,19.0,19.0,19.0,7200.0,14.3328,14.3328,14.3328,14.3328,7200.0
2005-12-19 13:00:00,19.0,19.01,18.96,19.01,17000.0,14.3328,14.3404,14.3027,14.3404,17000.0
2005-12-19 13:30:00,19.0,19.0,18.92,18.92,12600.0,14.3328,14.3328,14.2725,14.2725,12600.0
2005-12-19 14:00:00,18.91,18.91,18.85,18.85,15400.0,14.2649,14.2649,14.2197,14.2197,15400.0
2005-12-19 14:30:00,18.85,18.85,18.71,18.72,68600.0,14.2197,14.2197,14.1141,14.1216,68600.0
2005-12-19 15:00:00,18.72,18.78,18.65,18.74,136000.0,14.1216,14.1669,14.0688,14.1367,136000.0
2005-12-19 15:30:00,18.73,18.73,18.65,18.67,86600.0,14.1292,14.1292,14.0688,14.0839,86600.0
2005-12-20 09:30:00,18.66,18.73,18.66,18.71,18000.0,14.0764,14.1292,14.0764,14.1141,18000.0
2005-12-20 10:00:00,18.7,18.7,18.68,18.68,1200.0,14.1065,14.1065,14.0914,14.0914,1200.0
2005-12-20 10:30:00,18.61,18.73,18.58,18.73,41600.0,14.0386,14.1292,14.016,14.1292,41600.0
2005-12-20 11:00:00,18.74,18.78,18.74,18.78,8600.0,14.1367,14.1669,14.1367,14.1669,8600.0
2005-12-20 11:30:00,18.78,18.81,18.78,18.81,9000.0,14.1669,14.1895,14.1669,14.1895,9000.0
2005-12-20 12:00:00,18.81,18.82,18.8,18.81,14000.0,14.1895,14.1971,14.182,14.1895,14000.0
2005-12-20 12:30:00,18.81,18.81,18.77,18.8,5600.0,14.1895,14.1895,14.1593,14.182,5600.0
2005-12-20 13:00:00,18.8,18.81,18.79,18.8,36200.0,14.182,14.1895,14.1744,14.182,36200.0
2005-12-20 13:30:00,18.8,18.8,18.75,18.75,9600.0,14.182,14.182,14.1442,14.1442,9600.0
2005-12-20 14:00:00,18.75,18.78,18.74,18.78,7000.0,14.1442,14.1669,14.1367,14.1669,7000.0
2005-12-20 14:30:00,18.78,18.79,18.75,18.75,18600.0,14.1669,14.1744,14.1442,14.1442,18600.0
2005-12-20 15:00:00,18.75,18.75,18.67,18.68,23600.0,14.1442,14.1442,14.0839,14.0914,23600.0
2005-12-20 15:30:00,18.68,18.69,18.65,18.66,43000.0,14.0914,14.099,14.0688,14.0764,43000.0
2005-12-21 09:30:00,18.65,18.75,18.65,18.69,32800.0,14.0688,14.1442,14.0688,14.099,32800.0
2005-12-21 10:00:00,18.69,18.7,18.66,18.7,30400.0,14.099,14.1065,14.0764,14.1065,30400.0
2005-12-21 10:30:00,18.7,18.73,18.68,18.71,28200.0,14.1065,14.1292,14.0914,14.1141,28200.0
2005-12-21 11:00:00,18.71,18.72,18.68,18.72,9600.0,14.1141,14.1216,14.0914,14.1216,9600.0
2005-12-21 11:30:00,18.72,18.72,18.7,18.71,9800.0,14.1216,14.1216,14.1065,14.1141,9800.0
2005-12-21 12:00:00,18.71,18.72,18.68,18.7,17000.0,14.1141,14.1216,14.0914,14.1065,17000.0
2005-12-21 12:30:00,18.7,18.76,18.7,18.76,23200.0,14.1065,14.1518,14.1065,14.1518,23200.0
2005-12-21 13:00:00,18.76,18.8,18.76,18.78,14800.0,14.1518,14.182,14.1518,14.1669,14800.0
2005-12-21 13:30:00,18.78,18.78,18.75,18.75,11200.0,14.1669,14.1669,14.1442,14.1442,11200.0
2005-12-21 14:00:00,18.75,18.78,18.74,18.77,11400.0,14.1442,14.1669,14.1367,14.1593,11400.0
2005-12-21 14:30:00,18.78,18.79,18.76,18.76,11600.0,14.1669,14.1744,14.1518,14.1518,11600.0
2005-12-21 15:00:00,18.74,18.74,18.7,18.7,84800.0,14.1367,14.1367,14.1065,14.1065,84800.0
2005-12-21 15:30:00,18.7,18.7,18.65,18.65,73600.0,14.1065,14.1065,14.0688,14.0688,73600.0
2005-12-22 09:30:00,18.68,18.75,18.62,18.62,29000.0,14.0914,14.1442,14.0462,14.0462,29000.0
2005-12-22 10:00:00,18.6,18.65,18.6,18.62,17400.0,14.0311,14.0688,14.0311,14.0462,17400.0
2005-12-22 10:30:00,18.62,18.75,18.61,18.75,13000.0,14.0462,14.1442,14.0386,14.1442,13000.0
2005-12-22 11:00:00,18.74,18.76,18.74,18.76,7400.0,14.1367,14.1518,14.1367,14.1518,7400.0
2005-12-22 11:30:00,18.76,18.86,18.76,18.86,10200.0,14.1518,14.2272,14.1518,14.2272,10200.0
2005-12-22 12:00:00,18.86,18.89,18.85,18.89,12200.0,14.2272,14.2499,14.2197,14.2499,12200.0
2005-12-22 12:30:00,18.89,18.89,18.89,18.89,5400.0,14.2499,14.2499,14.2499,14.2499,5400.0
2005-12-22 13:00:00,18.89,18.91,18.89,18.9,8600.0,14.2499,14.2649,14.2499,14.2574,8600.0
2005-12-22 13:30:00,18.9,18.91,18.9,18.9,9400.0,14.2574,14.2649,14.2574,14.2574,9400.0
2005-12-22 14:00:00,18.9,18.92,18.9,18.92,11200.0,14.2574,14.2725,14.2574,14.2725,11200.0
2005-12-22 14:30:00,18.92,18.98,18.9,18.98,15400.0,14.2725,14.3177,14.2574,14.3177,15400.0
2005-12-22 15:00:00,18.98,19.02,18.98,19.02,20000.0,14.3177,14.3479,14.3177,14.3479,20000.0
2005-12-22 15:30:00,19.02,19.05,19.02,19.05,27000.0,14.3479,14.3706,14.3479,14.3706,27000.0
2005-12-23 09:30:00,19.09,19.33,19.09,19.32,27800.0,14.4007,14.5818,14.4007,14.5742,27800.0
2005-12-23 10:00:00,19.31,19.31,19.2,19.21,15000.0,14.5667,14.5667,14.4837,14.4913,15000.0
2005-12-23 10:30:00,19.21,19.36,19.21,19.34,19200.0,14.4913,14.6044,14.4913,14.5893,19200.0
2005-12-23 11:00:00,19.34,19.38,19.33,19.38,8600.0,14.5893,14.6195,14.5818,14.6195,8600.0
2005-12-23 11:30:00,19.38,19.38,19.33,19.33,34600.0,14.6195,14.6195,14.5818,14.5818,34600.0
2005-12-23 12:00:00,19.33,19.34,19.32,19.34,15800.0,14.5818,14.5893,14.5742,14.5893,15800.0
2005-12-23 12:30:00,19.34,19.41,19.34,19.41,13000.0,14.5893,14.6421,14.5893,14.6421,13000.0
2005-12-23 13:00:00,19.43,19.45,19.43,19.45,21600.0,14.6572,14.6723,14.6572,14.6723,21600.0
2005-12-23 13:30:00,19.45,19.46,19.45,19.45,11600.0,14.6723,14.6798,14.6723,14.6723,11600.0
2005-12-23 14:00:00,19.46,19.46,19.45,19.46,23400.0,14.6798,14.6798,14.6723,14.6798,23400.0
2005-12-23 14:30:00,19.46,19.46,19.46,19.46,13800.0,14.6798,14.6798,14.6798,14.6798,13800.0
2005-12-23 15:00:00,19.45,19.45,19.41,19.41,11000.0,14.6723,14.6723,14.6421,14.6421,11000.0
2005-12-23 15:30:00,19.42,19.43,19.36,19.43,51200.0,14.6497,14.6572,14.6044,14.6572,51200.0
2005-12-27 09:30:00,19.42,19.51,19.42,19.51,7800.0,14.6497,14.7176,14.6497,14.7176,7800.0
2005-12-27 10:00:00,19.51,19.52,19.49,19.5,9200.0,14.7176,14.7251,14.7025,14.71,9200.0
2005-12-27 10:30:00,19.5,19.55,19.5,19.54,6000.0,14.71,14.7477,14.71,14.7402,6000.0
2005-12-27 11:00:00,19.52,19.52,19.47,19.48,9200.0,14.7251,14.7251,14.6874,14.6949,9200.0
2005-12-27 11:30:00,19.47,19.47,19.43,19.43,8000.0,14.6874,14.6874,14.6572,14.6572,8000.0
2005-12-27 12:00:00,19.43,19.43,19.25,19.34,40800.0,14.6572,14.6572,14.5214,14.5893,40800.0
2005-12-27 12:30:00,19.34,19.34,19.28,19.28,19200.0,14.5893,14.5893,14.5441,14.5441,19200.0
2005-12-27 13:00:00,19.28,19.28,19.25,19.25,6200.0,14.5441,14.5441,14.5214,14.5214,6200.0
2005-12-27 13:30:00,19.25,19.25,19.21,19.21,10000.0,14.5214,14.5214,14.4913,14.4913,10000.0
2005-12-27 14:00:00,19.21,19.25,19.21,19.24,12400.0,14.4913,14.5214,14.4913,14.5139,12400.0
2005-12-27 14:30:00,19.24,19.27,19.24,19.27,15400.0,14.5139,14.5365,14.5139,14.5365,15400.0
2005-12-27 15:00:00,19.26,19.3,19.25,19.29,18000.0,14.529,14.5591,14.5214,14.5516,18000.0
2005-12-27 15:30:00,19.29,19.32,19.29,19.3,21600.0,14.5516,14.5742,14.5516,14.5591,21600.0
2005-12-28 09:30:00,19.39,19.43,19.39,19.42,26600.0,14.627,14.6572,14.627,14.6497,26600.0
2005-12-28 10:00:00,19.43,19.47,19.43,19.43,13600.0,14.6572,14.6874,14.6572,14.6572,13600.0
2005-12-28 10:30:00,19.43,19.45,19.43,19.45,14400.0,14.6572,14.6723,14.6572,14.6723,14400.0
2005-12-28 11:00:00,19.44,19.45,19.43,19.45,15600.0,14.6648,14.6723,14.6572,14.6723,15600.0
2005-12-28 11:30:00,19.45,19.46,19.45,19.46,16800.0,14.6723,14.6798,14.6723,14.6798,16800.0
2005-12-28 12:00:00,19.45,19.45,19.43,19.44,11000.0,14.6723,14.6723,14.6572,14.6648,11000.0
2005-12-28 12:30:00,19.45,19.45,19.44,19.45,15000.0,14.6723,14.6723,14.6648,14.6723,15000.0
2005-12-28 13:00:00,19.45,19.45,19.45,19.45,11400.0,14.6723,14.6723,14.6723,14.6723,11400.0
2005-12-28 13:30:00,19.45,19.46,19.44,19.46,9200.0,14.6723,14.6798,14.6648,14.6798,9200.0
2005-12-28 14:00:00,19.46,19.47,19.46,19.47,11000.0,14.6798,14.6874,14.6798,14.6874,11000.0
2005-12-28 14:30:00,19.47,19.48,19.46,19.46,12400.0,14.6874,14.6949,14.6798,14.6798,12400.0
2005-12-28 15:00:00,19.46,19.47,19.45,19.46,44800.0,14.6798,14.6874,14.6723,14.6798,44800.0
2005-12-28 15:30:00,19.45,19.47,19.45,19.46,31000.0,14.6723,14.6874,14.6723,14.6798,31000.0
2005-12-29 09:30:00,19.58,19.68,19.58,19.68,21000.0,14.7704,14.8458,14.7704,14.8458,21000.0
2005-12-29 10:00:00,19.68,19.75,19.65,19.75,19400.0,14.8458,14.8986,14.8232,14.8986,19400.0
2005-12-29 10:30:00,19.74,19.75,19.68,19.68,12000.0,14.8911,14.8986,14.8458,14.8458,12000.0
2005-12-29 11:00:00,19.68,19.69,19.68,19.68,11600.0,14.8458,14.8533,14.8458,14.8458,11600.0
2005-12-29 11:30:00,19.69,19.69,19.67,19.67,8400.0,14.8533,14.8533,14.8383,14.8383,8400.0
2005-12-29 12:00:00,19.67,19.67,19.65,19.65,5600.0,14.8383,14.8383,14.8232,14.8232,5600.0
2005-12-29 12:30:00,19.65,19.66,19.65,19.66,9800.0,14.8232,14.8307,14.8232,14.8307,9800.0
2005-12-29 13:00:00,19.66,19.66,19.66,19.66,2800.0,14.8307,14.8307,14.8307,14.8307,2800.0
2005-12-29 13:30:00,19.66,19.66,19.66,19.66,4800.0,14.8307,14.8307,14.8307,14.8307,4800.0
2005-12-29 14:00:00,19.66,19.67,19.66,19.66,12600.0,14.8307,14.8383,14.8307,14.8307,12600.0
2005-12-29 14:30:00,19.66,19.66,19.66,19.66,13600.0,14.8307,14.8307,14.8307,14.8307,13600.0
2005-12-29 15:00:00,19.66,19.66,19.5,19.51,44400.0,14.8307,14.8307,14.71,14.7176,44400.0
2005-12-29 15:30:00,19.51,19.51,19.4,19.46,63400.0,14.7176,14.7176,14.6346,14.6798,63400.0
2005-12-30 09:30:00,19.35,19.45,19.3,19.45,22400.0,14.5969,14.6723,14.5591,14.6723,22400.0
2005-12-30 10:00:00,19.45,19.47,19.31,19.31,7200.0,14.6723,14.6874,14.5667,14.5667,7200.0
2005-12-30 10:30:00,19.31,19.31,19.23,19.24,6800.0,14.5667,14.5667,14.5063,14.5139,6800.0
2005-12-30 11:00:00,19.25,19.25,19.22,19.22,5800.0,14.5214,14.5214,14.4988,14.4988,5800.0
2005-12-30 11:30:00,19.22,19.22,19.19,19.2,6400.0,14.4988,14.4988,14.4762,14.4837,6400.0
2005-12-30 12:00:00,19.2,19.21,19.18,19.2,6000.0,14.4837,14.4913,14.4686,14.4837,6000.0
2005-12-30 12:30:00,19.18,19.24,19.17,19.23,6800.0,14.4686,14.5139,14.4611,14.5063,6800.0
2005-12-30 13:00:00,19.23,19.25,19.23,19.25,3800.0,14.5063,14.5214,14.5063,14.5214,3800.0
2005-12-30 13:30:00,19.25,19.25,19.21,19.21,3800.0,14.5214,14.5214,14.4913,14.4913,3800.0
2005-12-30 14:00:00,19.2,19.25,19.2,19.22,7400.0,14.4837,14.5214,14.4837,14.4988,7400.0
2005-12-30 14:30:00,19.2,19.22,19.17,19.21,14800.0,14.4837,14.4988,14.4611,14.4913,14800.0
2005-12-30 15:00:00,19.21,19.22,19.2,19.2,14200.0,14.4913,14.4988,14.4837,14.4837,14200.0
2005-12-30 15:30:00,19.2,19.21,19.18,19.18,36400.0,14.4837,14.4913,14.4686,14.4686,36400.0
2006-01-03 09:30:00,19.29,19.36,19.29,19.36,43800.0,14.5516,14.6044,14.5516,14.6044,43800.0
2006-01-03 10:00:00,19.36,19.49,19.33,19.45,49200.0,14.6044,14.7025,14.5818,14.6723,49200.0
2006-01-03 10:30:00,19.43,19.56,19.43,19.56,172800.0,14.6572,14.7553,14.6572,14.7553,172800.0
2006-01-03 11:00:00,19.56,20.11,19.56,20.09,366800.0,14.7553,15.1702,14.7553,15.1551,366800.0
2006-01-03 11:30:00,20.1,20.61,20.1,20.61,338000.0,15.1626,15.5474,15.1626,15.5474,338000.0
2006-01-03 12:00:00,20.61,21.0,20.61,20.93,397800.0,15.5474,15.8416,15.5474,15.7888,397800.0
2006-01-03 12:30:00,20.93,20.93,20.42,20.5,317600.0,15.7888,15.7888,15.404,15.4644,317600.0
2006-01-03 13:00:00,20.5,20.54,20.46,20.49,129000.0,15.4644,15.4946,15.4342,15.4568,129000.0
2006-01-03 13:30:00,20.5,20.62,20.5,20.5,125200.0,15.4644,15.5549,15.4644,15.4644,125200.0
2006-01-03 14:00:00,20.5,20.52,20.39,20.48,100200.0,15.4644,15.4795,15.3814,15.4493,100200.0
2006-01-03 14:30:00,20.48,20.5,20.44,20.46,80600.0,15.4493,15.4644,15.4191,15.4342,80600.0
2006-01-03 15:00:00,20.46,20.49,20.4,20.42,187800.0,15.4342,15.4568,15.3889,15.404,187800.0
2006-01-03 15:30:00,20.41,20.5,20.41,20.48,287400.0,15.3965,15.4644,15.3965,15.4493,287400.0
2006-01-04 09:30:00,20.04,20.04,19.81,19.83,137000.0,15.1174,15.1174,14.9439,14.959,137000.0
2006-01-04 10:00:00,19.79,20.15,19.78,20.04,167600.0,14.9288,15.2003,14.9212,15.1174,167600.0
2006-01-04 10:30:00,20.05,20.36,20.03,20.26,140800.0,15.1249,15.3588,15.1098,15.2833,140800.0
2006-01-04 11:00:00,20.27,20.29,20.08,20.11,73800.0,15.2909,15.306,15.1475,15.1702,73800.0
2006-01-04 11:30:00,20.11,20.15,20.03,20.04,80200.0,15.1702,15.2003,15.1098,15.1174,80200.0
2006-01-04 12:00:00,20.04,20.12,20.04,20.12,95800.0,15.1174,15.1777,15.1174,15.1777,95800.0
2006-01-04 12:30:00,20.12,20.15,20.11,20.13,127800.0,15.1777,15.2003,15.1702,15.1853,127800.0
2006-01-04 13:00:00,20.13,20.15,20.13,20.13,88800.0,15.1853,15.2003,15.1853,15.1853,88800.0
2006-01-04 13:30:00,20.13,20.15,20.13,20.14,66000.0,15.1853,15.2003,15.1853,15.1928,66000.0
2006-01-04 14:00:00,20.14,20.15,20.13,20.14,34200.0,15.1928,15.2003,15.1853,15.1928,34200.0
2006-01-04 14:30:00,20.14,20.3,20.14,20.15,94200.0,15.1928,15.3135,15.1928,15.2003,94200.0
2006-01-04 15:00:00,20.15,20.18,20.13,20.17,52000.0,15.2003,15.223,15.1853,15.2154,52000.0
2006-01-04 15:30:00,20.17,20.17,20.14,20.15,102200.0,15.2154,15.2154,15.1928,15.2003,102200.0
2006-01-05 09:30:00,20.08,20.1,20.04,20.04,23400.0,15.1475,15.1626,15.1174,15.1174,23400.0
2006-01-05 10:00:00,20.05,20.14,20.0,20.08,36800.0,15.1249,15.1928,15.0872,15.1475,36800.0
2006-01-05 10:30:00,20.09,20.1,20.08,20.09,15200.0,15.1551,15.1626,15.1475,15.1551,15200.0
2006-01-05 11:00:00,20.09,20.11,20.07,20.11,29400.0,15.1551,15.1702,15.14,15.1702,29400.0
2006-01-05 11:30:00,20.1,20.11,20.06,20.07,24400.0,15.1626,15.1702,15.1325,15.14,24400.0
2006-01-05 12:00:00,20.07,20.1,20.07,20.07,18200.0,15.14,15.1626,15.14,15.14,18200.0
2006-01-05 12:30:00,20.07,20.08,20.06,20.06,16800.0,15.14,15.1475,15.1325,15.1325,16800.0
2006-01-05 13:00:00,20.06,20.07,20.03,20.03,18800.0,15.1325,15.14,15.1098,15.1098,18800.0
2006-01-05 13:30:00,20.03,20.06,20.03,20.06,10200.0,15.1098,15.1325,15.1098,15.1325,10200.0
2006-01-05 14:00:00,20.05,20.11,20.05,20.1,31200.0,15.1249,15.1702,15.1249,15.1626,31200.0
2006-01-05 14:30:00,20.1,20.16,20.09,20.16,25600.0,15.1626,15.2079,15.1551,15.2079,25600.0
2006-01-05 15:00:00,20.13,20.15,20.05,20.1,82400.0,15.1853,15.2003,15.1249,15.1626,82400.0
2006-01-05 15:30:00,20.1,20.18,20.08,20.08,165000.0,15.1626,15.223,15.1475,15.1475,165000.0
2006-01-06 09:30:00,20.1,20.11,20.03,20.07,60800.0,15.1626,15.1702,15.1098,15.14,60800.0
2006-01-06 10:00:00,20.06,20.06,19.97,19.98,28400.0,15.1325,15.1325,15.0646,15.0721,28400.0
2006-01-06 10:30:00,19.99,20.0,19.95,20.0,19800.0,15.0797,15.0872,15.0495,15.0872,19800.0
2006-01-06 11:00:00,20.0,20.0,19.97,19.99,14000.0,15.0872,15.0872,15.0646,15.0797,14000.0
2006-01-06 11:30:00,20.0,20.0,19.98,19.98,14000.0,15.0872,15.0872,15.0721,15.0721,14000.0
2006-01-06 12:00:00,19.98,20.0,19.98,19.99,29600.0,15.0721,15.0872,15.0721,15.0797,29600.0
2006-01-06 12:30:00,19.99,20.0,19.97,19.98,28000.0,15.0797,15.0872,15.0646,15.0721,28000.0
2006-01-06 13:00:00,19.98,20.0,19.97,19.99,21600.0,15.0721,15.0872,15.0646,15.0797,21600.0
2006-01-06 13:30:00,19.98,19.99,19.96,19.97,41600.0,15.0721,15.0797,15.057,15.0646,41600.0
2006-01-06 14:00:00,19.97,19.99,19.95,19.96,30400.0,15.0646,15.0797,15.0495,15.057,30400.0
2006-01-06 14:30:00,19.96,19.98,19.94,19.96,43200.0,15.057,15.0721,15.0419,15.057,43200.0
2006-01-06 15:00:00,19.96,19.97,19.86,19.91,111000.0,15.057,15.0646,14.9816,15.0193,111000.0
2006-01-06 15:30:00,19.91,19.94,19.9,19.93,77800.0,15.0193,15.0419,15.0118,15.0344,77800.0
2006-01-09 09:30:00,19.83,19.93,19.7,19.93,76800.0,14.959,15.0344,14.8609,15.0344,76800.0
2006-01-09 10:00:00,19.93,20.0,19.9,19.99,31200.0,15.0344,15.0872,15.0118,15.0797,31200.0
2006-01-09 10:30:00,19.99,20.0,19.96,19.97,58400.0,15.0797,15.0872,15.057,15.0646,58400.0
2006-01-09 11:00:00,19.97,19.97,19.93,19.94,12400.0,15.0646,15.0646,15.0344,15.0419,12400.0
2006-01-09 11:30:00,19.95,19.98,19.95,19.98,17200.0,15.0495,15.0721,15.0495,15.0721,17200.0
2006-01-09 12:00:00,19.98,20.0,19.96,19.96,61200.0,15.0721,15.0872,15.057,15.057,61200.0
2006-01-09 12:30:00,19.97,19.98,19.95,19.96,18200.0,15.0646,15.0721,15.0495,15.057,18200.0
2006-01-09 13:00:00,19.97,19.98,19.96,19.97,18800.0,15.0646,15.0721,15.057,15.0646,18800.0
2006-01-09 13:30:00,19.97,19.98,19.96,19.96,18400.0,15.0646,15.0721,15.057,15.057,18400.0
2006-01-09 14:00:00,19.96,19.99,19.96,19.97,56600.0,15.057,15.0797,15.057,15.0646,56600.0
2006-01-09 14:30:00,19.96,19.98,19.96,19.96,28800.0,15.057,15.0721,15.057,15.057,28800.0
2006-01-09 15:00:00,19.97,19.98,19.95,19.97,41200.0,15.0646,15.0721,15.0495,15.0646,41200.0
2006-01-09 15:30:00,19.97,19.98,19.96,19.96,89600.0,15.0646,15.0721,15.057,15.057,89600.0
2006-01-10 09:30:00,19.9,19.9,19.8,19.83,14800.0,15.0118,15.0118,14.9363,14.959,14800.0
2006-01-10 10:00:00,19.84,20.0,19.79,19.99,94400.0,14.9665,15.0872,14.9288,15.0797,94400.0
2006-01-10 10:30:00,19.99,20.0,19.9,19.92,114000.0,15.0797,15.0872,15.0118,15.0268,114000.0
2006-01-10 11:00:00,19.92,19.93,19.9,19.92,10400.0,15.0268,15.0344,15.0118,15.0268,10400.0
2006-01-10 11:30:00,19.92,19.98,19.92,19.96,7000.0,15.0268,15.0721,15.0268,15.057,7000.0
2006-01-10 12:00:00,19.97,19.98,19.95,19.96,8600.0,15.0646,15.0721,15.0495,15.057,8600.0
2006-01-10 12:30:00,19.96,19.96,19.94,19.95,2400.0,15.057,15.057,15.0419,15.0495,2400.0
2006-01-10 13:00:00,19.93,19.98,19.93,19.98,17200.0,15.0344,15.0721,15.0344,15.0721,17200.0
2006-01-10 13:30:00,19.98,19.98,19.96,19.96,6800.0,15.0721,15.0721,15.057,15.057,6800.0
2006-01-10 14:00:00,19.97,19.97,19.9,19.9,8400.0,15.0646,15.0646,15.0118,15.0118,8400.0
2006-01-10 14:30:00,19.9,19.92,19.9,19.92,7200.0,15.0118,15.0268,15.0118,15.0268,7200.0
2006-01-10 15:00:00,19.92,19.93,19.86,19.88,21400.0,15.0268,15.0344,14.9816,14.9967,21400.0
2006-01-10 15:30:00,19.89,19.93,19.88,19.91,36000.0,15.0042,15.0344,14.9967,15.0193,36000.0
2006-01-11 09:30:00,19.91,19.91,19.83,19.86,30000.0,15.0193,15.0193,14.959,14.9816,30000.0
2006-01-11 10:00:00,19.84,19.86,19.81,19.86,14400.0,14.9665,14.9816,14.9439,14.9816,14400.0
2006-01-11 10:30:00,19.86,19.88,19.83,19.85,32400.0,14.9816,14.9967,14.959,14.974,32400.0
2006-01-11 11:00:00,19.86,19.93,19.85,19.93,21200.0,14.9816,15.0344,14.974,15.0344,21200.0
2006-01-11 11:30:00,19.91,19.91,19.81,19.87,19400.0,15.0193,15.0193,14.9439,14.9891,19400.0
2006-01-11 12:00:00,19.85,19.9,19.84,19.89,13800.0,14.974,15.0118,14.9665,15.0042,13800.0
2006-01-11 12:30:00,19.89,19.93,19.89,19.93,6800.0,15.0042,15.0344,15.0042,15.0344,6800.0
2006-01-11 13:00:00,19.93,19.93,19.86,19.89,10800.0,15.0344,15.0344,14.9816,15.0042,10800.0
2006-01-11 13:30:00,19.88,19.93,19.88,19.9,7600.0,14.9967,15.0344,14.9967,15.0118,7600.0
2006-01-11 14:00:00,19.9,19.92,19.89,19.91,8200.0,15.0118,15.0268,15.0042,15.0193,8200.0
2006-01-11 14:30:00,19.91,19.92,19.89,19.9,8400.0,15.0193,15.0268,15.0042,15.0118,8400.0
2006-01-11 15:00:00,19.9,19.91,19.86,19.87,26000.0,15.0118,15.0193,14.9816,14.9891,26000.0
2006-01-11 15:30:00,19.87,19.87,19.81,19.83,28200.0,14.9891,14.9891,14.9439,14.959,28200.0
2006-01-12 09:30:00,19.84,19.95,19.8,19.87,18800.0,14.9665,15.0495,14.9363,14.9891,18800.0
2006-01-12 10:00:00,19.92,19.94,19.9,19.94,19600.0,15.0268,15.0419,15.0118,15.0419,19600.0
2006-01-12 10:30:00,19.95,19.99,19.93,19.98,17600.0,15.0495,15.0797,15.0344,15.0721,17600.0
2006-01-12 11:00:00,19.98,19.98,19.93,19.93,13600.0,15.0721,15.0721,15.0344,15.0344,13600.0
2006-01-12 11:30:00,19.93,20.0,19.93,19.99,20000.0,15.0344,15.0872,15.0344,15.0797,20000.0
2006-01-12 12:00:00,19.98,19.99,19.95,19.95,3800.0,15.0721,15.0797,15.0495,15.0495,3800.0
2006-01-12 12:30:00,19.93,19.93,19.92,19.92,3600.0,15.0344,15.0344,15.0268,15.0268,3600.0
2006-01-12 13:00:00,19.92,19.93,19.91,19.91,10000.0,15.0268,15.0344,15.0193,15.0193,10000.0
2006-01-12 13:30:00,19.91,19.92,19.85,19.85,7200.0,15.0193,15.0268,14.974,14.974,7200.0
2006-01-12 14:00:00,19.84,19.84,19.78,19.81,9400.0,14.9665,14.9665,14.9212,14.9439,9400.0
2006-01-12 14:30:00,19.81,19.81,19.77,19.77,8000.0,14.9439,14.9439,14.9137,14.9137,8000.0
2006-01-12 15:00:00,19.77,19.83,19.77,19.83,69600.0,14.9137,14.959,14.9137,14.959,69600.0
2006-01-12 15:30:00,19.83,19.85,19.82,19.82,34200.0,14.959,14.974,14.9514,14.9514,34200.0
2006-01-13 09:30:00,19.81,19.99,19.8,19.95,13800.0,14.9439,15.0797,14.9363,15.0495,13800.0
2006-01-13 10:00:00,19.95,19.95,19.93,19.93,3800.0,15.0495,15.0495,15.0344,15.0344,3800.0
2006-01-13 10:30:00,19.95,19.96,19.83,19.85,15600.0,15.0495,15.057,14.959,14.974,15600.0
2006-01-13 11:00:00,19.86,19.88,19.85,19.88,4400.0,14.9816,14.9967,14.974,14.9967,4400.0
2006-01-13 11:30:00,19.88,19.9,19.87,19.9,3000.0,14.9967,15.0118,14.9891,15.0118,3000.0
2006-01-13 12:00:00,19.91,19.92,19.9,19.92,2000.0,15.0193,15.0268,15.0118,15.0268,2000.0
2006-01-13 12:30:00,19.91,19.92,19.83,19.83,8200.0,15.0193,15.0268,14.959,14.959,8200.0
2006-01-13 13:00:00,19.82,19.84,19.8,19.83,12200.0,14.9514,14.9665,14.9363,14.959,12200.0
2006-01-13 13:30:00,19.83,19.91,19.83,19.91,9800.0,14.959,15.0193,14.959,15.0193,9800.0
2006-01-13 14:00:00,19.89,19.91,19.88,19.9,16200.0,15.0042,15.0193,14.9967,15.0118,16200.0
2006-01-13 14:30:00,19.91,19.95,19.9,19.93,14200.0,15.0193,15.0495,15.0118,15.0344,14200.0
2006-01-13 15:00:00,19.93,19.93,19.8,19.84,14600.0,15.0344,15.0344,14.9363,14.9665,14600.0
2006-01-13 15:30:00,19.83,19.85,19.8,19.83,21400.0,14.959,14.974,14.9363,14.959,21400.0
2006-01-17 09:30:00,19.75,19.82,19.75,19.78,20000.0,14.8986,14.9514,14.8986,14.9212,20000.0
2006-01-17 10:00:00,19.78,19.78,19.7,19.75,12600.0,14.9212,14.9212,14.8609,14.8986,12600.0
2006-01-17 10:30:00,19.75,19.83,19.7,19.83,16800.0,14.8986,14.959,14.8609,14.959,16800.0
2006-01-17 11:00:00,19.84,19.88,19.84,19.86,6800.0,14.9665,14.9967,14.9665,14.9816,6800.0
2006-01-17 11:30:00,19.85,19.85,19.78,19.78,6000.0,14.974,14.974,14.9212,14.9212,6000.0
2006-01-17 12:00:00,19.78,19.82,19.77,19.82,16200.0,14.9212,14.9514,14.9137,14.9514,16200.0
2006-01-17 12:30:00,19.8,19.83,19.77,19.83,5200.0,14.9363,14.959,14.9137,14.959,5200.0
2006-01-17 13:00:00,19.82,19.83,19.8,19.83,7800.0,14.9514,14.959,14.9363,14.959,7800.0
2006-01-17 13:30:00,19.83,19.86,19.82,19.86,4600.0,14.959,14.9816,14.9514,14.9816,4600.0
2006-01-17 14:00:00,19.86,19.9,19.86,19.87,5400.0,14.9816,15.0118,14.9816,14.9891,5400.0
2006-01-17 14:30:00,19.86,19.86,19.85,19.86,4600.0,14.9816,14.9816,14.974,14.9816,4600.0
2006-01-17 15:00:00,19.86,19.86,19.8,19.86,21000.0,14.9816,14.9816,14.9363,14.9816,21000.0
2006-01-17 15:30:00,19.86,19.95,19.86,19.95,44200.0,14.9816,15.0495,14.9816,15.0495,44200.0
2006-01-18 09:30:00,19.85,19.9,19.83,19.84,10000.0,14.974,15.0118,14.959,14.9665,10000.0
2006-01-18 10:00:00,19.88,19.9,19.86,19.88,20000.0,14.9967,15.0118,14.9816,14.9967,20000.0
2006-01-18 10:30:00,19.88,19.91,19.87,19.87,2600.0,14.9967,15.0193,14.9891,14.9891,2600.0
2006-01-18 11:00:00,19.87,19.87,19.85,19.86,28000.0,14.9891,14.9891,14.974,14.9816,28000.0
2006-01-18 11:30:00,19.85,19.86,19.8,19.81,26200.0,14.974,14.9816,14.9363,14.9439,26200.0
2006-01-18 12:00:00,19.8,19.8,19.7,19.73,18600.0,14.9363,14.9363,14.8609,14.8835,18600.0
2006-01-18 12:30:00,19.72,19.73,19.7,19.72,9400.0,14.876,14.8835,14.8609,14.876,9400.0
2006-01-18 13:00:00,19.72,19.72,19.63,19.63,9800.0,14.876,14.876,14.8081,14.8081,9800.0
2006-01-18 13:30:00,19.63,19.69,19.61,19.68,12000.0,14.8081,14.8533,14.793,14.8458,12000.0
2006-01-18 14:00:00,19.68,19.8,19.68,19.8,12000.0,14.8458,14.9363,14.8458,14.9363,12000.0
2006-01-18 14:30:00,19.8,19.8,19.77,19.77,5400.0,14.9363,14.9363,14.9137,14.9137,5400.0
2006-01-18 15:00:00,19.75,19.75,19.68,19.75,34000.0,14.8986,14.8986,14.8458,14.8986,34000.0
2006-01-18 15:30:00,19.77,19.84,19.77,19.81,14400.0,14.9137,14.9665,14.9137,14.9439,14400.0
2006-01-19 09:30:00,19.81,19.81,19.75,19.8,12800.0,14.9439,14.9439,14.8986,14.9363,12800.0
2006-01-19 10:00:00,19.8,19.83,19.77,19.83,5600.0,14.9363,14.959,14.9137,14.959,5600.0
2006-01-19 10:30:00,19.8,19.83,19.8,19.83,4200.0,14.9363,14.959,14.9363,14.959,4200.0
2006-01-19 11:00:00,19.8,19.8,19.78,19.8,4000.0,14.9363,14.9363,14.9212,14.9363,4000.0
2006-01-19 11:30:00,19.81,19.92,19.79,19.92,8600.0,14.9439,15.0268,14.9288,15.0268,8600.0
2006-01-19 12:00:00,19.91,19.91,19.85,19.87,7400.0,15.0193,15.0193,14.974,14.9891,7400.0
2006-01-19 12:30:00,19.86,19.88,19.83,19.88,7200.0,14.9816,14.9967,14.959,14.9967,7200.0
2006-01-19 13:00:00,19.87,19.9,19.87,19.9,31600.0,14.9891,15.0118,14.9891,15.0118,31600.0
2006-01-19 13:30:00,19.95,20.0,19.95,19.96,15000.0,15.0495,15.0872,15.0495,15.057,15000.0
2006-01-19 14:00:00,19.98,20.0,19.98,19.99,23200.0,15.0721,15.0872,15.0721,15.0797,23200.0
2006-01-19 14:30:00,19.98,19.98,19.97,19.98,5400.0,15.0721,15.0721,15.0646,15.0721,5400.0
2006-01-19 15:00:00,19.99,19.99,19.96,19.99,11600.0,15.0797,15.0797,15.057,15.0797,11600.0
2006-01-19 15:30:00,19.99,19.99,19.98,19.99,28400.0,15.0797,15.0797,15.0721,15.0797,28400.0
2006-01-20 09:30:00,19.97,19.97,19.88,19.88,3600.0,15.0646,15.0646,14.9967,14.9967,3600.0
2006-01-20 10:00:00,19.89,19.89,19.85,19.85,6800.0,15.0042,15.0042,14.974,14.974,6800.0
2006-01-20 10:30:00,19.84,19.85,19.71,19.75,14800.0,14.9665,14.974,14.8684,14.8986,14800.0
2006-01-20 11:00:00,19.74,19.76,19.71,19.75,12600.0,14.8911,14.9061,14.8684,14.8986,12600.0
2006-01-20 11:30:00,19.74,19.74,19.64,19.65,11800.0,14.8911,14.8911,14.8156,14.8232,11800.0
2006-01-20 12:00:00,19.65,19.65,19.55,19.56,27200.0,14.8232,14.8232,14.7477,14.7553,27200.0
2006-01-20 12:30:00,19.56,19.56,19.49,19.5,13400.0,14.7553,14.7553,14.7025,14.71,13400.0
2006-01-20 13:00:00,19.49,19.49,19.46,19.48,9600.0,14.7025,14.7025,14.6798,14.6949,9600.0
2006-01-20 13:30:00,19.48,19.49,19.45,19.45,12400.0,14.6949,14.7025,14.6723,14.6723,12400.0
2006-01-20 14:00:00,19.45,19.65,19.43,19.65,17000.0,14.6723,14.8232,14.6572,14.8232,17000.0
2006-01-20 14:30:00,19.65,19.65,19.59,19.61,12600.0,14.8232,14.8232,14.7779,14.793,12600.0
2006-01-20 15:00:00,19.59,19.6,19.49,19.49,59800.0,14.7779,14.7855,14.7025,14.7025,59800.0
2006-01-20 15:30:00,19.49,19.52,19.43,19.44,19000.0,14.7025,14.7251,14.6572,14.6648,19000.0
2006-01-23 09:30:00,19.43,19.47,19.43,19.47,9200.0,14.6572,14.6874,14.6572,14.6874,9200.0
2006-01-23 10:00:00,19.47,19.68,19.47,19.63,43200.0,14.6874,14.8458,14.6874,14.8081,43200.0
2006-01-23 10:30:00,19.63,19.64,19.59,19.61,29800.0,14.8081,14.8156,14.7779,14.793,29800.0
2006-01-23 11:00:00,19.62,19.71,19.61,19.71,26800.0,14.8005,14.8684,14.793,14.8684,26800.0
2006-01-23 11:30:00,19.71,19.9,19.71,19.9,18800.0,14.8684,15.0118,14.8684,15.0118,18800.0
2006-01-23 12:00:00,19.9,19.9,19.84,19.84,9800.0,15.0118,15.0118,14.9665,14.9665,9800.0
2006-01-23 12:30:00,19.85,19.85,19.8,19.8,9400.0,14.974,14.974,14.9363,14.9363,9400.0
2006-01-23 13:00:00,19.8,19.8,19.75,19.78,19000.0,14.9363,14.9363,14.8986,14.9212,19000.0
2006-01-23 13:30:00,19.78,19.78,19.68,19.7,9800.0,14.9212,14.9212,14.8458,14.8609,9800.0
2006-01-23 14:00:00,19.7,19.79,19.7,19.79,9000.0,14.8609,14.9288,14.8609,14.9288,9000.0
2006-01-23 14:30:00,19.79,19.81,19.77,19.78,12600.0,14.9288,14.9439,14.9137,14.9212,12600.0
2006-01-23 15:00:00,19.78,19.8,19.75,19.75,26200.0,14.9212,14.9363,14.8986,14.8986,26200.0
2006-01-23 15:30:00,19.76,19.76,19.75,19.75,21400.0,14.9061,14.9061,14.8986,14.8986,21400.0
2006-01-24 09:30:00,19.78,20.0,19.78,19.96,11600.0,14.9212,15.0872,14.9212,15.057,11600.0
2006-01-24 10:00:00,19.96,19.98,19.96,19.96,22200.0,15.057,15.0721,15.057,15.057,22200.0
2006-01-24 10:30:00,19.96,19.99,19.92,19.94,42800.0,15.057,15.0797,15.0268,15.0419,42800.0
2006-01-24 11:00:00,19.95,19.99,19.93,19.99,24000.0,15.0495,15.0797,15.0344,15.0797,24000.0
2006-01-24 11:30:00,19.98,19.99,19.97,19.98,15200.0,15.0721,15.0797,15.0646,15.0721,15200.0
2006-01-24 12:00:00,19.98,19.98,19.96,19.97,11200.0,15.0721,15.0721,15.057,15.0646,11200.0
2006-01-24 12:30:00,19.97,19.98,19.97,19.98,6600.0,15.0646,15.0721,15.0646,15.0721,6600.0
2006-01-24 13:00:00,19.98,19.98,19.97,19.98,8000.0,15.0721,15.0721,15.0646,15.0721,8000.0
2006-01-24 13:30:00,19.97,19.97,19.96,19.97,13800.0,15.0646,15.0646,15.057,15.0646,13800.0
2006-01-24 14:00:00,19.97,19.98,19.92,19.97,30200.0,15.0646,15.0721,15.0268,15.0646,30200.0
2006-01-24 14:30:00,19.97,20.07,19.95,20.06,108400.0,15.0646,15.14,15.0495,15.1325,108400.0
2006-01-24 15:00:00,20.07,20.2,20.07,20.17,72000.0,15.14,15.2381,15.14,15.2154,72000.0
2006-01-24 15:30:00,20.17,20.2,20.13,20.13,39400.0,15.2154,15.2381,15.1853,15.1853,39400.0
2006-01-25 09:30:00,20.13,20.23,20.1,20.23,12400.0,15.1853,15.2607,15.1626,15.2607,12400.0
2006-01-25 10:00:00,20.28,20.33,20.16,20.17,23000.0,15.2984,15.3361,15.2079,15.2154,23000.0
2006-01-25 10:30:00,20.17,20.3,20.17,20.3,4000.0,15.2154,15.3135,15.2154,15.3135,4000.0
2006-01-25 11:00:00,20.29,20.3,20.22,20.25,8200.0,15.306,15.3135,15.2532,15.2758,8200.0
2006-01-25 11:30:00,20.25,20.25,20.03,20.04,15800.0,15.2758,15.2758,15.1098,15.1174,15800.0
2006-01-25 12:00:00,20.04,20.04,19.95,19.97,22600.0,15.1174,15.1174,15.0495,15.0646,22600.0
2006-01-25 12:30:00,19.97,20.05,19.96,20.0,11600.0,15.0646,15.1249,15.057,15.0872,11600.0
2006-01-25 13:00:00,20.0,20.03,19.96,20.0,5600.0,15.0872,15.1098,15.057,15.0872,5600.0
2006-01-25 13:30:00,20.02,20.02,19.88,19.9,10400.0,15.1023,15.1023,14.9967,15.0118,10400.0
2006-01-25 14:00:00,19.9,19.91,19.82,19.82,18800.0,15.0118,15.0193,14.9514,14.9514,18800.0
2006-01-25 14:30:00,19.83,19.85,19.8,19.8,30000.0,14.959,14.974,14.9363,14.9363,30000.0
2006-01-25 15:00:00,19.8,19.84,19.68,19.83,62400.0,14.9363,14.9665,14.8458,14.959,62400.0
2006-01-25 15:30:00,19.83,19.86,19.73,19.77,85400.0,14.959,14.9816,14.8835,14.9137,85400.0
2006-01-26 09:30:00,20.5,20.6,20.29,20.56,550000.0,15.4644,15.5398,15.306,15.5096,550000.0
2006-01-26 10:00:00,20.57,21.15,20.57,21.05,375000.0,15.5172,15.9547,15.5172,15.8793,375000.0
2006-01-26 10:30:00,21.03,21.42,21.03,21.35,223000.0,15.8642,16.1584,15.8642,16.1056,223000.0
2006-01-26 11:00:00,21.35,21.43,21.2,21.2,223400.0,16.1056,16.1659,15.9924,15.9924,223400.0
2006-01-26 11:30:00,21.18,21.35,21.03,21.33,130600.0,15.9773,16.1056,15.8642,16.0905,130600.0
2006-01-26 12:00:00,21.33,21.38,21.22,21.24,63200.0,16.0905,16.1282,16.0075,16.0226,63200.0
2006-01-26 12:30:00,21.22,21.35,21.22,21.34,50800.0,16.0075,16.1056,16.0075,16.098,50800.0
2006-01-26 13:00:00,21.34,21.36,21.24,21.25,122200.0,16.098,16.1131,16.0226,16.0301,122200.0
2006-01-26 13:30:00,21.25,21.32,21.25,21.32,78600.0,16.0301,16.083,16.0301,16.083,78600.0
2006-01-26 14:00:00,21.32,21.36,21.27,21.28,73400.0,16.083,16.1131,16.0452,16.0528,73400.0
2006-01-26 14:30:00,21.28,21.3,21.25,21.25,77600.0,16.0528,16.0679,16.0301,16.0301,77600.0
2006-01-26 15:00:00,21.25,21.25,21.01,21.11,155400.0,16.0301,16.0301,15.8491,15.9245,155400.0
2006-01-26 15:30:00,21.13,21.23,21.12,21.22,122800.0,15.9396,16.0151,15.9321,16.0075,122800.0
2006-01-27 09:30:00,21.25,21.25,21.0,21.0,37400.0,16.0301,16.0301,15.8416,15.8416,37400.0
2006-01-27 10:00:00,20.98,21.06,20.98,21.04,107400.0,15.8265,15.8868,15.8265,15.8717,107400.0
2006-01-27 10:30:00,21.04,21.04,20.86,20.86,69000.0,15.8717,15.8717,15.7359,15.7359,69000.0
2006-01-27 11:00:00,20.81,21.0,20.8,21.0,80000.0,15.6982,15.8416,15.6907,15.8416,80000.0
2006-01-27 11:30:00,21.0,21.2,21.0,21.2,70000.0,15.8416,15.9924,15.8416,15.9924,70000.0
2006-01-27 12:00:00,21.2,21.48,21.2,21.36,84800.0,15.9924,16.2036,15.9924,16.1131,84800.0
2006-01-27 12:30:00,21.39,21.39,21.3,21.35,43600.0,16.1358,16.1358,16.0679,16.1056,43600.0
2006-01-27 13:00:00,21.35,21.43,21.34,21.39,33600.0,16.1056,16.1659,16.098,16.1358,33600.0
2006-01-27 13:30:00,21.38,21.42,21.35,21.38,49000.0,16.1282,16.1584,16.1056,16.1282,49000.0
2006-01-27 14:00:00,21.38,21.49,21.34,21.48,39600.0,16.1282,16.2112,16.098,16.2036,39600.0
2006-01-27 14:30:00,21.48,21.74,21.48,21.71,164200.0,16.2036,16.3998,16.2036,16.3772,164200.0
2006-01-27 15:00:00,21.71,21.98,21.7,21.88,174200.0,16.3772,16.5808,16.3696,16.5054,174200.0
2006-01-27 15:30:00,21.88,22.08,21.82,22.08,212000.0,16.5054,16.6563,16.4601,16.6563,212000.0
2006-01-30 09:30:00,22.08,22.08,21.94,22.01,58000.0,16.6563,16.6563,16.5507,16.6035,58000.0
2006-01-30 10:00:00,22.0,22.01,21.95,21.95,100600.0,16.5959,16.6035,16.5582,16.5582,100600.0
2006-01-30 10:30:00,21.95,21.95,21.84,21.88,66400.0,16.5582,16.5582,16.4752,16.5054,66400.0
2006-01-30 11:00:00,21.87,21.93,21.85,21.89,27600.0,16.4978,16.5431,16.4828,16.5129,27600.0
2006-01-30 11:30:00,21.89,21.93,21.88,21.93,13200.0,16.5129,16.5431,16.5054,16.5431,13200.0
2006-01-30 12:00:00,21.93,21.97,21.9,21.95,50400.0,16.5431,16.5733,16.5205,16.5582,50400.0
2006-01-30 12:30:00,21.95,21.99,21.87,21.87,29000.0,16.5582,16.5884,16.4978,16.4978,29000.0
2006-01-30 13:00:00,21.88,21.9,21.82,21.83,51800.0,16.5054,16.5205,16.4601,16.4677,51800.0
2006-01-30 13:30:00,21.84,21.86,21.83,21.86,43200.0,16.4752,16.4903,16.4677,16.4903,43200.0
2006-01-30 14:00:00,21.86,21.86,21.85,21.86,24400.0,16.4903,16.4903,16.4828,16.4903,24400.0
2006-01-30 14:30:00,21.86,21.88,21.86,21.86,34200.0,16.4903,16.5054,16.4903,16.4903,34200.0
2006-01-30 15:00:00,21.87,21.91,21.85,21.89,77600.0,16.4978,16.528,16.4828,16.5129,77600.0
2006-01-30 15:30:00,21.89,21.9,21.68,21.69,283800.0,16.5129,16.5205,16.3545,16.3621,283800.0
2006-01-31 09:30:00,21.68,21.78,21.67,21.74,72800.0,16.3545,16.43,16.347,16.3998,72800.0
2006-01-31 10:00:00,21.74,21.75,21.71,21.75,56400.0,16.3998,16.4073,16.3772,16.4073,56400.0
2006-01-31 10:30:00,21.75,21.75,21.73,21.74,51800.0,16.4073,16.4073,16.3922,16.3998,51800.0
2006-01-31 11:00:00,21.73,21.75,21.71,21.75,55600.0,16.3922,16.4073,16.3772,16.4073,55600.0
2006-01-31 11:30:00,21.74,21.76,21.74,21.75,37600.0,16.3998,16.4149,16.3998,16.4073,37600.0
2006-01-31 12:00:00,21.75,21.77,21.75,21.75,30800.0,16.4073,16.4224,16.4073,16.4073,30800.0
2006-01-31 12:30:00,21.74,21.75,21.73,21.75,56200.0,16.3998,16.4073,16.3922,16.4073,56200.0
2006-01-31 13:00:00,21.75,21.8,21.75,21.77,38400.0,16.4073,16.445,16.4073,16.4224,38400.0
2006-01-31 13:30:00,21.78,21.8,21.77,21.78,27400.0,16.43,16.445,16.4224,16.43,27400.0
2006-01-31 14:00:00,21.76,21.84,21.75,21.83,29800.0,16.4149,16.4752,16.4073,16.4677,29800.0
2006-01-31 14:30:00,21.83,21.84,21.78,21.82,62000.0,16.4677,16.4752,16.43,16.4601,62000.0
2006-01-31 15:00:00,21.82,21.85,21.76,21.82,84800.0,16.4601,16.4828,16.4149,16.4601,84800.0
2006-01-31 15:30:00,21.84,21.86,21.8,21.83,83200.0,16.4752,16.4903,16.445,16.4677,83200.0
2006-02-01 09:30:00,21.79,22.0,21.78,21.99,25400.0,16.4375,16.5959,16.43,16.5884,25400.0
2006-02-01 10:00:00,21.98,22.06,21.95,22.03,56400.0,16.5808,16.6412,16.5582,16.6185,56400.0
2006-02-01 10:30:00,22.02,22.02,21.93,21.95,31400.0,16.611,16.611,16.5431,16.5582,31400.0
2006-02-01 11:00:00,21.95,21.95,21.86,21.9,130400.0,16.5582,16.5582,16.4903,16.5205,130400.0
2006-02-01 11:30:00,21.9,21.91,21.87,21.89,25800.0,16.5205,16.528,16.4978,16.5129,25800.0
2006-02-01 12:00:00,21.88,21.93,21.88,21.92,26600.0,16.5054,16.5431,16.5054,16.5356,26600.0
2006-02-01 12:30:00,21.94,21.97,21.9,21.9,22400.0,16.5507,16.5733,16.5205,16.5205,22400.0
2006-02-01 13:00:00,21.9,21.96,21.9,21.95,73400.0,16.5205,16.5657,16.5205,16.5582,73400.0
2006-02-01 13:30:00,21.95,21.98,21.93,21.94,36800.0,16.5582,16.5808,16.5431,16.5507,36800.0
2006-02-01 14:00:00,21.94,21.97,21.93,21.93,41000.0,16.5507,16.5733,16.5431,16.5431,41000.0
2006-02-01 14:30:00,21.93,22.03,21.93,22.03,62200.0,16.5431,16.6185,16.5431,16.6185,62200.0
2006-02-01 15:00:00,22.0,22.08,22.0,22.02,75200.0,16.5959,16.6563,16.5959,16.611,75200.0
2006-02-01 15:30:00,22.02,22.07,22.0,22.0,67600.0,16.611,16.6487,16.5959,16.5959,67600.0
2006-02-02 09:30:00,22.0,22.25,22.0,22.24,67400.0,16.5959,16.7845,16.5959,16.777,67400.0
2006-02-02 10:00:00,22.25,22.49,22.2,22.49,84200.0,16.7845,16.9656,16.7468,16.9656,84200.0
2006-02-02 10:30:00,22.49,22.75,22.48,22.63,160600.0,16.9656,17.1617,16.958,17.0712,160600.0
2006-02-02 11:00:00,22.63,22.67,22.6,22.66,80400.0,17.0712,17.1013,17.0485,17.0938,80400.0
2006-02-02 11:30:00,22.66,22.99,22.65,22.94,214000.0,17.0938,17.3427,17.0862,17.305,214000.0
2006-02-02 12:00:00,22.93,23.23,22.93,23.05,91400.0,17.2975,17.5238,17.2975,17.388,91400.0
2006-02-02 12:30:00,23.02,23.03,22.88,22.93,108200.0,17.3654,17.3729,17.2598,17.2975,108200.0
2006-02-02 13:00:00,22.93,22.98,22.83,22.98,48000.0,17.2975,17.3352,17.222,17.3352,48000.0
2006-02-02 13:30:00,22.96,22.96,22.69,22.74,49800.0,17.3201,17.3201,17.1164,17.1541,49800.0
2006-02-02 14:00:00,22.72,22.73,22.45,22.56,117200.0,17.1391,17.1466,16.9354,17.0184,117200.0
2006-02-02 14:30:00,22.57,22.81,22.54,22.81,72200.0,17.0259,17.2069,17.0033,17.2069,72200.0
2006-02-02 15:00:00,22.8,22.81,22.57,22.59,128200.0,17.1994,17.2069,17.0259,17.041,128200.0
2006-02-02 15:30:00,22.59,22.64,22.59,22.6,93200.0,17.041,17.0787,17.041,17.0485,93200.0
2006-02-03 09:30:00,21.63,21.85,21.43,21.43,158800.0,16.3168,16.4828,16.1659,16.1659,158800.0
2006-02-03 10:00:00,21.46,21.46,20.88,21.2,276600.0,16.1886,16.1886,15.751,15.9924,276600.0
2006-02-03 10:30:00,21.2,21.45,21.2,21.36,136600.0,15.9924,16.181,15.9924,16.1131,136600.0
2006-02-03 11:00:00,21.38,21.44,21.35,21.35,65600.0,16.1282,16.1735,16.1056,16.1056,65600.0
2006-02-03 11:30:00,21.35,21.47,21.3,21.45,60600.0,16.1056,16.1961,16.0679,16.181,60600.0
2006-02-03 12:00:00,21.45,21.45,21.34,21.38,41400.0,16.181,16.181,16.098,16.1282,41400.0
2006-02-03 12:30:00,21.38,21.43,21.36,21.43,39400.0,16.1282,16.1659,16.1131,16.1659,39400.0
2006-02-03 13:00:00,21.43,21.49,21.4,21.41,55400.0,16.1659,16.2112,16.1433,16.1508,55400.0
2006-02-03 13:30:00,21.41,21.43,21.23,21.28,81200.0,16.1508,16.1659,16.0151,16.0528,81200.0
2006-02-03 14:00:00,21.28,21.36,21.2,21.36,89800.0,16.0528,16.1131,15.9924,16.1131,89800.0
2006-02-03 14:30:00,21.36,21.51,21.36,21.5,81400.0,16.1131,16.2263,16.1131,16.2187,81400.0
2006-02-03 15:00:00,21.5,21.71,21.5,21.62,163200.0,16.2187,16.3772,16.2187,16.3093,163200.0
2006-02-03 15:30:00,21.6,21.7,21.56,21.65,181000.0,16.2942,16.3696,16.264,16.3319,181000.0
2006-02-06 09:30:00,21.64,22.0,21.63,21.98,49400.0,16.3243,16.5959,16.3168,16.5808,49400.0
2006-02-06 10:00:00,21.99,22.1,21.78,21.79,98200.0,16.5884,16.6714,16.43,16.4375,98200.0
2006-02-06 10:30:00,21.78,21.93,21.76,21.8,53200.0,16.43,16.5431,16.4149,16.445,53200.0
2006-02-06 11:00:00,21.8,21.96,21.8,21.96,52200.0,16.445,16.5657,16.445,16.5657,52200.0
2006-02-06 11:30:00,21.95,21.95,21.92,21.92,44600.0,16.5582,16.5582,16.5356,16.5356,44600.0
2006-02-06 12:00:00,21.93,21.95,21.9,21.9,27400.0,16.5431,16.5582,16.5205,16.5205,27400.0
2006-02-06 12:30:00,21.9,21.98,21.9,21.96,26400.0,16.5205,16.5808,16.5205,16.5657,26400.0
2006-02-06 13:00:00,21.96,22.0,21.96,21.99,47800.0,16.5657,16.5959,16.5657,16.5884,47800.0
2006-02-06 13:30:00,21.99,22.07,21.98,22.0,40200.0,16.5884,16.6487,16.5808,16.5959,40200.0
2006-02-06 14:00:00,22.0,22.03,21.95,22.03,94600.0,16.5959,16.6185,16.5582,16.6185,94600.0
2006-02-06 14:30:00,22.03,22.04,22.0,22.03,32000.0,16.6185,16.6261,16.5959,16.6185,32000.0
2006-02-06 15:00:00,22.03,22.03,22.02,22.02,31400.0,16.6185,16.6185,16.611,16.611,31400.0
2006-02-06 15:30:00,22.02,22.04,21.99,22.0,50200.0,16.611,16.6261,16.5884,16.5959,50200.0
2006-02-07 09:30:00,21.96,22.0,21.88,21.93,19600.0,16.5657,16.5959,16.5054,16.5431,19600.0
2006-02-07 10:00:00,21.93,22.02,21.6,21.7,74000.0,16.5431,16.611,16.2942,16.3696,74000.0
2006-02-07 10:30:00,21.68,21.75,21.66,21.75,14000.0,16.3545,16.4073,16.3394,16.4073,14000.0
2006-02-07 11:00:00,21.74,21.86,21.74,21.85,9600.0,16.3998,16.4903,16.3998,16.4828,9600.0
2006-02-07 11:30:00,21.85,21.86,21.77,21.82,22000.0,16.4828,16.4903,16.4224,16.4601,22000.0
2006-02-07 12:00:00,21.85,21.85,21.72,21.79,20400.0,16.4828,16.4828,16.3847,16.4375,20400.0
2006-02-07 12:30:00,21.79,21.83,21.73,21.82,24600.0,16.4375,16.4677,16.3922,16.4601,24600.0
2006-02-07 13:00:00,21.81,21.81,21.66,21.79,40000.0,16.4526,16.4526,16.3394,16.4375,40000.0
2006-02-07 13:30:00,21.79,21.84,21.78,21.84,24600.0,16.4375,16.4752,16.43,16.4752,24600.0
2006-02-07 14:00:00,21.84,21.89,21.8,21.89,60600.0,16.4752,16.5129,16.445,16.5129,60600.0
2006-02-07 14:30:00,21.89,21.89,21.77,21.77,40400.0,16.5129,16.5129,16.4224,16.4224,40400.0
2006-02-07 15:00:00,21.78,21.81,21.74,21.75,53800.0,16.43,16.4526,16.3998,16.4073,53800.0
2006-02-07 15:30:00,21.73,21.75,21.7,21.7,42800.0,16.3922,16.4073,16.3696,16.3696,42800.0
2006-02-08 09:30:00,21.69,21.69,21.45,21.49,38200.0,16.3621,16.3621,16.181,16.2112,38200.0
2006-02-08 10:00:00,21.45,21.55,21.43,21.55,63200.0,16.181,16.2565,16.1659,16.2565,63200.0
2006-02-08 10:30:00,21.55,21.57,21.53,21.53,41200.0,16.2565,16.2715,16.2414,16.2414,41200.0
2006-02-08 11:00:00,21.53,21.56,21.53,21.55,23400.0,16.2414,16.264,16.2414,16.2565,23400.0
2006-02-08 11:30:00,21.56,21.58,21.53,21.58,25600.0,16.264,16.2791,16.2414,16.2791,25600.0
2006-02-08 12:00:00,21.59,21.6,21.52,21.57,41200.0,16.2866,16.2942,16.2338,16.2715,41200.0
2006-02-08 12:30:00,21.57,21.66,21.56,21.66,17600.0,16.2715,16.3394,16.264,16.3394,17600.0
2006-02-08 13:00:00,21.66,21.73,21.64,21.67,19400.0,16.3394,16.3922,16.3243,16.347,19400.0
2006-02-08 13:30:00,21.67,21.72,21.63,21.63,55600.0,16.347,16.3847,16.3168,16.3168,55600.0
2006-02-08 14:00:00,21.63,21.68,21.63,21.64,27000.0,16.3168,16.3545,16.3168,16.3243,27000.0
2006-02-08 14:30:00,21.64,21.66,21.61,21.62,35600.0,16.3243,16.3394,16.3017,16.3093,35600.0
2006-02-08 15:00:00,21.61,21.66,21.53,21.63,65200.0,16.3017,16.3394,16.2414,16.3168,65200.0
2006-02-08 15:30:00,21.64,21.7,21.6,21.62,61600.0,16.3243,16.3696,16.2942,16.3093,61600.0
2006-02-09 09:30:00,21.63,21.79,21.5,21.78,31400.0,16.3168,16.4375,16.2187,16.43,31400.0
2006-02-09 10:00:00,21.78,21.88,21.72,21.86,49000.0,16.43,16.5054,16.3847,16.4903,49000.0
2006-02-09 10:30:00,21.86,21.89,21.77,21.78,35600.0,16.4903,16.5129,16.4224,16.43,35600.0
2006-02-09 11:00:00,21.78,21.78,21.5,21.55,52600.0,16.43,16.43,16.2187,16.2565,52600.0
2006-02-09 11:30:00,21.56,21.59,21.56,21.56,14600.0,16.264,16.2866,16.264,16.264,14600.0
2006-02-09 12:00:00,21.56,21.71,21.48,21.71,45200.0,16.264,16.3772,16.2036,16.3772,45200.0
2006-02-09 12:30:00,21.71,21.75,21.64,21.7,31800.0,16.3772,16.4073,16.3243,16.3696,31800.0
2006-02-09 13:00:00,21.7,21.7,21.65,21.69,28000.0,16.3696,16.3696,16.3319,16.3621,28000.0
2006-02-09 13:30:00,21.67,21.67,21.56,21.65,29600.0,16.347,16.347,16.264,16.3319,29600.0
2006-02-09 14:00:00,21.65,21.65,21.51,21.63,33400.0,16.3319,16.3319,16.2263,16.3168,33400.0
2006-02-09 14:30:00,21.6,21.61,21.56,21.56,27600.0,16.2942,16.3017,16.264,16.264,27600.0
2006-02-09 15:00:00,21.56,21.57,21.46,21.46,63000.0,16.264,16.2715,16.1886,16.1886,63000.0
2006-02-09 15:30:00,21.47,21.47,21.33,21.36,75800.0,16.1961,16.1961,16.0905,16.1131,75800.0
2006-02-10 09:30:00,21.35,21.5,21.35,21.5,14000.0,16.1056,16.2187,16.1056,16.2187,14000.0
2006-02-10 10:00:00,21.45,21.45,21.31,21.32,17600.0,16.181,16.181,16.0754,16.083,17600.0
2006-02-10 10:30:00,21.3,21.3,21.24,21.27,12200.0,16.0679,16.0679,16.0226,16.0452,12200.0
2006-02-10 11:00:00,21.25,21.3,21.22,21.27,9600.0,16.0301,16.0679,16.0075,16.0452,9600.0
2006-02-10 11:30:00,21.25,21.45,21.25,21.45,24800.0,16.0301,16.181,16.0301,16.181,24800.0
2006-02-10 12:00:00,21.45,21.66,21.42,21.61,55600.0,16.181,16.3394,16.1584,16.3017,55600.0
2006-02-10 12:30:00,21.61,21.61,21.52,21.53,11400.0,16.3017,16.3017,16.2338,16.2414,11400.0
2006-02-10 13:00:00,21.53,21.58,21.5,21.5,24200.0,16.2414,16.2791,16.2187,16.2187,24200.0
2006-02-10 13:30:00,21.49,21.53,21.49,21.5,10400.0,16.2112,16.2414,16.2112,16.2187,10400.0
2006-02-10 14:00:00,21.52,21.58,21.52,21.58,45600.0,16.2338,16.2791,16.2338,16.2791,45600.0
2006-02-10 14:30:00,21.58,21.74,21.58,21.7,17200.0,16.2791,16.3998,16.2791,16.3696,17200.0
2006-02-10 15:00:00,21.71,21.71,21.64,21.66,30400.0,16.3772,16.3772,16.3243,16.3394,30400.0
2006-02-10 15:30:00,21.66,21.67,21.61,21.63,48400.0,16.3394,16.347,16.3017,16.3168,48400.0
2006-02-13 09:30:00,21.55,21.55,21.3,21.33,22200.0,16.2565,16.2565,16.0679,16.0905,22200.0
2006-02-13 10:00:00,21.33,21.5,21.33,21.46,14000.0,16.0905,16.2187,16.0905,16.1886,14000.0
2006-02-13 10:30:00,21.47,21.49,21.44,21.47,21400.0,16.1961,16.2112,16.1735,16.1961,21400.0
2006-02-13 11:00:00,21.47,21.47,21.25,21.25,76800.0,16.1961,16.1961,16.0301,16.0301,76800.0
2006-02-13 11:30:00,21.25,21.26,20.88,21.0,194000.0,16.0301,16.0377,15.751,15.8416,194000.0
2006-02-13 12:00:00,20.99,21.12,20.99,21.07,196400.0,15.834,15.9321,15.834,15.8944,196400.0
2006-02-13 12:30:00,21.08,21.27,20.99,21.27,44200.0,15.9019,16.0452,15.834,16.0452,44200.0
2006-02-13 13:00:00,21.27,21.29,21.24,21.25,32600.0,16.0452,16.0603,16.0226,16.0301,32600.0
2006-02-13 13:30:00,21.25,21.27,21.15,21.26,69000.0,16.0301,16.0452,15.9547,16.0377,69000.0
2006-02-13 14:00:00,21.26,21.29,21.2,21.25,60000.0,16.0377,16.0603,15.9924,16.0301,60000.0
2006-02-13 14:30:00,21.25,21.31,21.25,21.31,133400.0,16.0301,16.0754,16.0301,16.0754,133400.0
2006-02-13 15:00:00,21.31,21.41,21.31,21.4,104200.0,16.0754,16.1508,16.0754,16.1433,104200.0
2006-02-13 15:30:00,21.41,21.48,21.35,21.36,138000.0,16.1508,16.2036,16.1056,16.1131,138000.0
2006-02-14 09:30:00,21.39,21.45,21.24,21.3,8800.0,16.1358,16.181,16.0226,16.0679,8800.0
2006-02-14 10:00:00,21.31,21.36,21.25,21.35,21200.0,16.0754,16.1131,16.0301,16.1056,21200.0
2006-02-14 10:30:00,21.35,21.54,21.35,21.46,33600.0,16.1056,16.2489,16.1056,16.1886,33600.0
2006-02-14 11:00:00,21.47,21.55,21.47,21.55,24800.0,16.1961,16.2565,16.1961,16.2565,24800.0
2006-02-14 11:30:00,21.55,21.59,21.4,21.55,58600.0,16.2565,16.2866,16.1433,16.2565,58600.0
2006-02-14 12:00:00,21.55,21.59,21.49,21.5,69600.0,16.2565,16.2866,16.2112,16.2187,69600.0
2006-02-14 12:30:00,21.53,21.53,21.46,21.5,13200.0,16.2414,16.2414,16.1886,16.2187,13200.0
2006-02-14 13:00:00,21.5,21.5,21.47,21.5,13600.0,16.2187,16.2187,16.1961,16.2187,13600.0
2006-02-14 13:30:00,21.51,21.52,21.45,21.45,28000.0,16.2263,16.2338,16.181,16.181,28000.0
2006-02-14 14:00:00,21.46,21.64,21.46,21.63,49600.0,16.1886,16.3243,16.1886,16.3168,49600.0
2006-02-14 14:30:00,21.63,21.72,21.54,21.56,26000.0,16.3168,16.3847,16.2489,16.264,26000.0
2006-02-14 15:00:00,21.56,21.61,21.55,21.61,32400.0,16.264,16.3017,16.2565,16.3017,32400.0
2006-02-14 15:30:00,21.61,21.63,21.53,21.56,46200.0,16.3017,16.3168,16.2414,16.264,46200.0
2006-02-15 09:30:00,21.52,21.55,21.43,21.5,13000.0,16.2338,16.2565,16.1659,16.2187,13000.0
2006-02-15 10:00:00,21.5,21.53,21.49,21.5,25800.0,16.2187,16.2414,16.2112,16.2187,25800.0
2006-02-15 10:30:00,21.5,21.52,21.5,21.5,17000.0,16.2187,16.2338,16.2187,16.2187,17000.0
2006-02-15 11:00:00,21.5,21.54,21.5,21.51,32600.0,16.2187,16.2489,16.2187,16.2263,32600.0
2006-02-15 11:30:00,21.5,21.53,21.49,21.5,17000.0,16.2187,16.2414,16.2112,16.2187,17000.0
2006-02-15 12:00:00,21.52,21.52,21.4,21.43,18200.0,16.2338,16.2338,16.1433,16.1659,18200.0
2006-02-15 12:30:00,21.42,21.42,21.32,21.38,11200.0,16.1584,16.1584,16.083,16.1282,11200.0
2006-02-15 13:00:00,21.4,21.51,21.4,21.51,14000.0,16.1433,16.2263,16.1433,16.2263,14000.0
2006-02-15 13:30:00,21.5,21.53,21.5,21.5,16200.0,16.2187,16.2414,16.2187,16.2187,16200.0
2006-02-15 14:00:00,21.5,21.53,21.49,21.53,24800.0,16.2187,16.2414,16.2112,16.2414,24800.0
2006-02-15 14:30:00,21.54,21.54,21.49,21.5,20000.0,16.2489,16.2489,16.2112,16.2187,20000.0
2006-02-15 15:00:00,21.5,21.52,21.47,21.49,33600.0,16.2187,16.2338,16.1961,16.2112,33600.0
2006-02-15 15:30:00,21.49,21.5,21.49,21.49,16800.0,16.2112,16.2187,16.2112,16.2112,16800.0
2006-02-16 09:30:00,21.55,21.64,21.5,21.5,9800.0,16.2565,16.3243,16.2187,16.2187,9800.0
2006-02-16 10:00:00,21.5,21.53,21.45,21.46,7800.0,16.2187,16.2414,16.181,16.1886,7800.0
2006-02-16 10:30:00,21.46,21.47,21.46,21.47,6400.0,16.1886,16.1961,16.1886,16.1961,6400.0
2006-02-16 11:00:00,21.47,21.48,21.47,21.48,7000.0,16.1961,16.2036,16.1961,16.2036,7000.0
2006-02-16 11:30:00,21.48,21.54,21.47,21.53,27400.0,16.2036,16.2489,16.1961,16.2414,27400.0
2006-02-16 12:00:00,21.54,21.55,21.5,21.52,12000.0,16.2489,16.2565,16.2187,16.2338,12000.0
2006-02-16 12:30:00,21.52,21.52,21.5,21.51,10400.0,16.2338,16.2338,16.2187,16.2263,10400.0
2006-02-16 13:00:00,21.52,21.52,21.51,21.52,5400.0,16.2338,16.2338,16.2263,16.2338,5400.0
2006-02-16 13:30:00,21.52,21.54,21.48,21.49,17000.0,16.2338,16.2489,16.2036,16.2112,17000.0
2006-02-16 14:00:00,21.49,21.5,21.47,21.5,4600.0,16.2112,16.2187,16.1961,16.2187,4600.0
2006-02-16 14:30:00,21.48,21.53,21.47,21.53,11600.0,16.2036,16.2414,16.1961,16.2414,11600.0
2006-02-16 15:00:00,21.54,21.54,21.5,21.53,25000.0,16.2489,16.2489,16.2187,16.2414,25000.0
2006-02-16 15:30:00,21.53,21.56,21.52,21.53,54800.0,16.2414,16.264,16.2338,16.2414,54800.0
2006-02-17 09:30:00,21.55,21.61,21.39,21.44,20600.0,16.2565,16.3017,16.1358,16.1735,20600.0
2006-02-17 10:00:00,21.45,21.5,21.43,21.49,6800.0,16.181,16.2187,16.1659,16.2112,6800.0
2006-02-17 10:30:00,21.51,21.54,21.51,21.53,5400.0,16.2263,16.2489,16.2263,16.2414,5400.0
2006-02-17 11:00:00,21.52,21.55,21.49,21.5,12800.0,16.2338,16.2565,16.2112,16.2187,12800.0
2006-02-17 11:30:00,21.5,21.53,21.5,21.53,22000.0,16.2187,16.2414,16.2187,16.2414,22000.0
2006-02-17 12:00:00,21.53,21.55,21.53,21.53,23600.0,16.2414,16.2565,16.2414,16.2414,23600.0
2006-02-17 12:30:00,21.52,21.55,21.52,21.55,8800.0,16.2338,16.2565,16.2338,16.2565,8800.0
2006-02-17 13:00:00,21.53,21.53,21.52,21.53,5600.0,16.2414,16.2414,16.2338,16.2414,5600.0
2006-02-17 13:30:00,21.53,21.55,21.52,21.53,10200.0,16.2414,16.2565,16.2338,16.2414,10200.0
2006-02-17 14:00:00,21.53,21.53,21.53,21.53,10600.0,16.2414,16.2414,16.2414,16.2414,10600.0
2006-02-17 14:30:00,21.52,21.53,21.52,21.53,9400.0,16.2338,16.2414,16.2338,16.2414,9400.0
2006-02-17 15:00:00,21.53,21.53,21.45,21.5,8200.0,16.2414,16.2414,16.181,16.2187,8200.0
2006-02-17 15:30:00,21.5,21.53,21.48,21.5,24000.0,16.2187,16.2414,16.2036,16.2187,24000.0
2006-02-21 09:30:00,21.5,21.5,21.39,21.44,19200.0,16.2187,16.2187,16.1358,16.1735,19200.0
2006-02-21 10:00:00,21.48,21.53,21.45,21.52,23400.0,16.2036,16.2414,16.181,16.2338,23400.0
2006-02-21 10:30:00,21.5,21.53,21.47,21.5,21000.0,16.2187,16.2414,16.1961,16.2187,21000.0
2006-02-21 11:00:00,21.49,21.52,21.46,21.51,11800.0,16.2112,16.2338,16.1886,16.2263,11800.0
2006-02-21 11:30:00,21.51,21.52,21.47,21.48,12000.0,16.2263,16.2338,16.1961,16.2036,12000.0
2006-02-21 12:00:00,21.47,21.52,21.45,21.52,7600.0,16.1961,16.2338,16.181,16.2338,7600.0
2006-02-21 12:30:00,21.52,21.52,21.48,21.48,12200.0,16.2338,16.2338,16.2036,16.2036,12200.0
2006-02-21 13:00:00,21.49,21.51,21.49,21.51,13400.0,16.2112,16.2263,16.2112,16.2263,13400.0
2006-02-21 13:30:00,21.51,21.52,21.48,21.49,11400.0,16.2263,16.2338,16.2036,16.2112,11400.0
2006-02-21 14:00:00,21.5,21.52,21.49,21.49,14000.0,16.2187,16.2338,16.2112,16.2112,14000.0
2006-02-21 14:30:00,21.5,21.52,21.49,21.5,13800.0,16.2187,16.2338,16.2112,16.2187,13800.0
2006-02-21 15:00:00,21.51,21.59,21.5,21.58,32200.0,16.2263,16.2866,16.2187,16.2791,32200.0
2006-02-21 15:30:00,21.57,21.59,21.55,21.56,49200.0,16.2715,16.2866,16.2565,16.264,49200.0
2006-02-22 09:30:00,21.6,21.75,21.6,21.64,17000.0,16.2942,16.4073,16.2942,16.3243,17000.0
2006-02-22 10:00:00,21.64,21.7,21.63,21.68,38800.0,16.3243,16.3696,16.3168,16.3545,38800.0
2006-02-22 10:30:00,21.67,21.7,21.65,21.68,28800.0,16.347,16.3696,16.3319,16.3545,28800.0
2006-02-22 11:00:00,21.68,21.68,21.6,21.68,9600.0,16.3545,16.3545,16.2942,16.3545,9600.0
2006-02-22 11:30:00,21.67,21.7,21.6,21.61,95200.0,16.347,16.3696,16.2942,16.3017,95200.0
2006-02-22 12:00:00,21.59,21.59,21.45,21.46,52400.0,16.2866,16.2866,16.181,16.1886,52400.0
2006-02-22 12:30:00,21.43,21.45,21.14,21.14,147400.0,16.1659,16.181,15.9472,15.9472,147400.0
2006-02-22 13:00:00,21.14,21.22,21.13,21.22,18400.0,15.9472,16.0075,15.9396,16.0075,18400.0
2006-02-22 13:30:00,21.22,21.24,21.16,21.18,20200.0,16.0075,16.0226,15.9623,15.9773,20200.0
2006-02-22 14:00:00,21.17,21.29,21.16,21.25,22400.0,15.9698,16.0603,15.9623,16.0301,22400.0
2006-02-22 14:30:00,21.22,21.24,21.19,21.22,15400.0,16.0075,16.0226,15.9849,16.0075,15400.0
2006-02-22 15:00:00,21.2,21.24,21.14,21.23,31000.0,15.9924,16.0226,15.9472,16.0151,31000.0
2006-02-22 15:30:00,21.23,21.25,21.17,21.2,48800.0,16.0151,16.0301,15.9698,15.9924,48800.0
2006-02-23 09:30:00,21.13,21.18,21.0,21.05,34000.0,15.9396,15.9773,15.8416,15.8793,34000.0
2006-02-23 10:00:00,21.04,21.04,20.83,21.0,140800.0,15.8717,15.8717,15.7133,15.8416,140800.0
2006-02-23 10:30:00,21.02,21.1,20.95,21.02,97600.0,15.8566,15.917,15.8038,15.8566,97600.0
2006-02-23 11:00:00,21.02,21.16,20.96,21.16,114600.0,15.8566,15.9623,15.8114,15.9623,114600.0
2006-02-23 11:30:00,21.16,21.28,21.15,21.23,58800.0,15.9623,16.0528,15.9547,16.0151,58800.0
2006-02-23 12:00:00,21.22,21.35,21.2,21.34,23400.0,16.0075,16.1056,15.9924,16.098,23400.0
2006-02-23 12:30:00,21.34,21.37,21.29,21.3,35800.0,16.098,16.1207,16.0603,16.0679,35800.0
2006-02-23 13:00:00,21.29,21.29,21.13,21.13,20000.0,16.0603,16.0603,15.9396,15.9396,20000.0
2006-02-23 13:30:00,21.11,21.2,21.11,21.16,32600.0,15.9245,15.9924,15.9245,15.9623,32600.0
2006-02-23 14:00:00,21.15,21.18,21.14,21.18,28600.0,15.9547,15.9773,15.9472,15.9773,28600.0
2006-02-23 14:30:00,21.18,21.22,21.11,21.13,25200.0,15.9773,16.0075,15.9245,15.9396,25200.0
2006-02-23 15:00:00,21.11,21.21,21.11,21.2,32200.0,15.9245,16.0,15.9245,15.9924,32200.0
2006-02-23 15:30:00,21.2,21.21,21.11,21.15,50400.0,15.9924,16.0,15.9245,15.9547,50400.0
2006-02-24 09:30:00,21.13,21.18,20.93,21.03,26800.0,15.9396,15.9773,15.7888,15.8642,26800.0
2006-02-24 10:00:00,21.02,21.15,20.9,20.96,59600.0,15.8566,15.9547,15.7661,15.8114,59600.0
2006-02-24 10:30:00,20.97,20.99,20.8,20.91,65600.0,15.8189,15.834,15.6907,15.7737,65600.0
2006-02-24 11:00:00,20.93,20.98,20.89,20.95,50000.0,15.7888,15.8265,15.7586,15.8038,50000.0
2006-02-24 11:30:00,20.95,21.0,20.85,20.91,56200.0,15.8038,15.8416,15.7284,15.7737,56200.0
2006-02-24 12:00:00,20.9,20.98,20.9,20.97,29800.0,15.7661,15.8265,15.7661,15.8189,29800.0
2006-02-24 12:30:00,20.97,20.99,20.92,20.99,39200.0,15.8189,15.834,15.7812,15.834,39200.0
2006-02-24 13:00:00,21.01,21.03,20.93,20.98,90800.0,15.8491,15.8642,15.7888,15.8265,90800.0
2006-02-24 13:30:00,20.98,21.02,20.95,21.0,48000.0,15.8265,15.8566,15.8038,15.8416,48000.0
2006-02-24 14:00:00,20.99,21.05,20.88,20.95,71200.0,15.834,15.8793,15.751,15.8038,71200.0
2006-02-24 14:30:00,20.96,21.03,20.92,20.97,44600.0,15.8114,15.8642,15.7812,15.8189,44600.0
2006-02-24 15:00:00,20.99,21.09,20.93,21.08,76000.0,15.834,15.9094,15.7888,15.9019,76000.0
2006-02-24 15:30:00,21.07,21.09,20.98,21.0,66000.0,15.8944,15.9094,15.8265,15.8416,66000.0
2006-02-27 09:30:00,21.03,21.23,20.98,21.23,68000.0,15.8642,16.0151,15.8265,16.0151,68000.0
2006-02-27 10:00:00,21.25,21.34,21.25,21.28,30200.0,16.0301,16.098,16.0301,16.0528,30200.0
2006-02-27 10:30:00,21.31,21.33,21.24,21.24,10200.0,16.0754,16.0905,16.0226,16.0226,10200.0
2006-02-27 11:00:00,21.26,21.36,21.25,21.36,10400.0,16.0377,16.1131,16.0301,16.1131,10400.0
2006-02-27 11:30:00,21.35,21.35,21.33,21.33,3000.0,16.1056,16.1056,16.0905,16.0905,3000.0
2006-02-27 12:00:00,21.33,21.33,21.28,21.33,9400.0,16.0905,16.0905,16.0528,16.0905,9400.0
2006-02-27 12:30:00,21.34,21.34,21.33,21.34,5000.0,16.098,16.098,16.0905,16.098,5000.0
2006-02-27 13:00:00,21.31,21.34,21.31,21.34,10800.0,16.0754,16.098,16.0754,16.098,10800.0
2006-02-27 13:30:00,21.34,21.36,21.32,21.36,11000.0,16.098,16.1131,16.083,16.1131,11000.0
2006-02-27 14:00:00,21.35,21.35,21.23,21.23,9800.0,16.1056,16.1056,16.0151,16.0151,9800.0
2006-02-27 14:30:00,21.23,21.28,21.22,21.26,12800.0,16.0151,16.0528,16.0075,16.0377,12800.0
2006-02-27 15:00:00,21.27,21.33,21.23,21.31,18800.0,16.0452,16.0905,16.0151,16.0754,18800.0
2006-02-27 15:30:00,21.31,21.31,21.19,21.24,50400.0,16.0754,16.0754,15.9849,16.0226,50400.0
2006-02-28 09:30:00,21.17,21.25,21.08,21.13,20000.0,15.9698,16.0301,15.9019,15.9396,20000.0
2006-02-28 10:00:00,21.2,21.22,21.13,21.13,8000.0,15.9924,16.0075,15.9396,15.9396,8000.0
2006-02-28 10:30:00,21.12,21.16,21.09,21.13,20200.0,15.9321,15.9623,15.9094,15.9396,20200.0
2006-02-28 11:00:00,21.13,21.18,21.08,21.15,16200.0,15.9396,15.9773,15.9019,15.9547,16200.0
2006-02-28 11:30:00,21.14,21.18,21.14,21.18,13200.0,15.9472,15.9773,15.9472,15.9773,13200.0
2006-02-28 12:00:00,21.17,21.18,21.17,21.17,12400.0,15.9698,15.9773,15.9698,15.9698,12400.0
2006-02-28 12:30:00,21.17,21.35,21.14,21.35,37000.0,15.9698,16.1056,15.9472,16.1056,37000.0
2006-02-28 13:00:00,21.34,21.37,21.18,21.19,45800.0,16.098,16.1207,15.9773,15.9849,45800.0
2006-02-28 13:30:00,21.19,21.2,21.09,21.2,34800.0,15.9849,15.9924,15.9094,15.9924,34800.0
2006-02-28 14:00:00,21.2,21.24,21.18,21.24,20800.0,15.9924,16.0226,15.9773,16.0226,20800.0
2006-02-28 14:30:00,21.23,21.34,21.23,21.29,17400.0,16.0151,16.098,16.0151,16.0603,17400.0
2006-02-28 15:00:00,21.3,21.36,21.2,21.23,37000.0,16.0679,16.1131,15.9924,16.0151,37000.0
2006-02-28 15:30:00,21.23,21.25,21.18,21.18,44000.0,16.0151,16.0301,15.9773,15.9773,44000.0
2006-03-01 09:30:00,21.23,21.6,21.23,21.5,34200.0,16.0151,16.2942,16.0151,16.2187,34200.0
2006-03-01 10:00:00,21.49,21.56,21.39,21.41,23000.0,16.2112,16.264,16.1358,16.1508,23000.0
2006-03-01 10:30:00,21.41,21.55,21.39,21.55,30400.0,16.1508,16.2565,16.1358,16.2565,30400.0
2006-03-01 11:00:00,21.53,21.61,21.53,21.59,39600.0,16.2414,16.3017,16.2414,16.2866,39600.0
2006-03-01 11:30:00,21.58,21.69,21.58,21.69,36200.0,16.2791,16.3621,16.2791,16.3621,36200.0
2006-03-01 12:00:00,21.68,21.68,21.58,21.63,58400.0,16.3545,16.3545,16.2791,16.3168,58400.0
2006-03-01 12:30:00,21.63,21.78,21.63,21.69,76600.0,16.3168,16.43,16.3168,16.3621,76600.0
2006-03-01 13:00:00,21.69,21.74,21.68,21.73,41200.0,16.3621,16.3998,16.3545,16.3922,41200.0
2006-03-01 13:30:00,21.73,21.76,21.71,21.72,36600.0,16.3922,16.4149,16.3772,16.3847,36600.0
2006-03-01 14:00:00,21.72,21.79,21.72,21.79,46400.0,16.3847,16.4375,16.3847,16.4375,46400.0
2006-03-01 14:30:00,21.78,21.85,21.75,21.83,29200.0,16.43,16.4828,16.4073,16.4677,29200.0
2006-03-01 15:00:00,21.83,21.83,21.77,21.77,25400.0,16.4677,16.4677,16.4224,16.4224,25400.0
2006-03-01 15:30:00,21.77,21.89,21.77,21.89,79600.0,16.4224,16.5129,16.4224,16.5129,79600.0
2006-03-02 09:30:00,21.84,22.11,21.81,22.08,26000.0,16.4752,16.6789,16.4526,16.6563,26000.0
2006-03-02 10:00:00,22.07,22.1,21.9,22.0,31800.0,16.6487,16.6714,16.5205,16.5959,31800.0
2006-03-02 10:30:00,22.0,22.0,21.93,21.96,19200.0,16.5959,16.5959,16.5431,16.5657,19200.0
2006-03-02 11:00:00,21.97,22.0,21.92,21.96,28600.0,16.5733,16.5959,16.5356,16.5657,28600.0
2006-03-02 11:30:00,21.96,21.97,21.92,21.97,24600.0,16.5657,16.5733,16.5356,16.5733,24600.0
2006-03-02 12:00:00,21.97,21.97,21.91,21.95,51600.0,16.5733,16.5733,16.528,16.5582,51600.0
2006-03-02 12:30:00,21.94,21.96,21.92,21.95,19400.0,16.5507,16.5657,16.5356,16.5582,19400.0
2006-03-02 13:00:00,21.93,21.93,21.9,21.93,45400.0,16.5431,16.5431,16.5205,16.5431,45400.0
2006-03-02 13:30:00,21.93,21.95,21.85,21.9,53600.0,16.5431,16.5582,16.4828,16.5205,53600.0
2006-03-02 14:00:00,21.9,21.9,21.79,21.8,66600.0,16.5205,16.5205,16.4375,16.445,66600.0
2006-03-02 14:30:00,21.81,21.85,21.79,21.84,22000.0,16.4526,16.4828,16.4375,16.4752,22000.0
2006-03-02 15:00:00,21.84,21.97,21.84,21.93,45000.0,16.4752,16.5733,16.4752,16.5431,45000.0
2006-03-02 15:30:00,21.95,21.98,21.91,21.98,30800.0,16.5582,16.5808,16.528,16.5808,30800.0
2006-03-03 09:30:00,21.93,22.16,21.93,22.16,15800.0,16.5431,16.7166,16.5431,16.7166,15800.0
2006-03-03 10:00:00,22.16,22.16,22.05,22.11,12800.0,16.7166,16.7166,16.6336,16.6789,12800.0
2006-03-03 10:30:00,22.12,22.12,22.05,22.05,11800.0,16.6864,16.6864,16.6336,16.6336,11800.0
2006-03-03 11:00:00,22.05,22.06,21.97,21.97,24400.0,16.6336,16.6412,16.5733,16.5733,24400.0
2006-03-03 11:30:00,21.95,21.99,21.9,21.99,18600.0,16.5582,16.5884,16.5205,16.5884,18600.0
2006-03-03 12:00:00,21.99,22.11,21.98,22.11,20400.0,16.5884,16.6789,16.5808,16.6789,20400.0
2006-03-03 12:30:00,22.1,22.1,21.99,21.99,26600.0,16.6714,16.6714,16.5884,16.5884,26600.0
2006-03-03 13:00:00,22.0,22.08,21.99,22.08,12600.0,16.5959,16.6563,16.5884,16.6563,12600.0
2006-03-03 13:30:00,22.07,22.17,22.07,22.09,20600.0,16.6487,16.7242,16.6487,16.6638,20600.0
2006-03-03 14:00:00,22.09,22.12,22.02,22.02,26400.0,16.6638,16.6864,16.611,16.611,26400.0
2006-03-03 14:30:00,22.01,22.14,22.0,22.13,22000.0,16.6035,16.7015,16.5959,16.694,22000.0
2006-03-03 15:00:00,22.13,22.13,21.95,22.05,47200.0,16.694,16.694,16.5582,16.6336,47200.0
2006-03-03 15:30:00,22.04,22.04,21.89,21.9,41800.0,16.6261,16.6261,16.5129,16.5205,41800.0
2006-03-06 09:30:00,21.83,21.9,21.71,21.78,43200.0,16.4677,16.5205,16.3772,16.43,43200.0
2006-03-06 10:00:00,21.75,21.92,21.73,21.73,42200.0,16.4073,16.5356,16.3922,16.3922,42200.0
2006-03-06 10:30:00,21.74,21.85,21.74,21.85,17600.0,16.3998,16.4828,16.3998,16.4828,17600.0
2006-03-06 11:00:00,21.85,21.88,21.75,21.75,20400.0,16.4828,16.5054,16.4073,16.4073,20400.0
2006-03-06 11:30:00,21.75,21.8,21.75,21.76,13200.0,16.4073,16.445,16.4073,16.4149,13200.0
2006-03-06 12:00:00,21.76,21.79,21.75,21.77,11400.0,16.4149,16.4375,16.4073,16.4224,11400.0
2006-03-06 12:30:00,21.75,21.75,21.72,21.75,8000.0,16.4073,16.4073,16.3847,16.4073,8000.0
2006-03-06 13:00:00,21.75,21.79,21.75,21.78,5000.0,16.4073,16.4375,16.4073,16.43,5000.0
2006-03-06 13:30:00,21.76,21.76,21.63,21.68,13000.0,16.4149,16.4149,16.3168,16.3545,13000.0
2006-03-06 14:00:00,21.68,21.7,21.58,21.58,18800.0,16.3545,16.3696,16.2791,16.2791,18800.0
2006-03-06 14:30:00,21.61,21.74,21.61,21.72,14600.0,16.3017,16.3998,16.3017,16.3847,14600.0
2006-03-06 15:00:00,21.72,21.77,21.7,21.77,25000.0,16.3847,16.4224,16.3696,16.4224,25000.0
2006-03-06 15:30:00,21.76,21.77,21.68,21.7,48800.0,16.4149,16.4224,16.3545,16.3696,48800.0
2006-03-07 09:30:00,21.68,21.81,21.53,21.65,45600.0,16.3545,16.4526,16.2414,16.3319,45600.0
2006-03-07 10:00:00,21.65,21.65,21.36,21.38,27200.0,16.3319,16.3319,16.1131,16.1282,27200.0
2006-03-07 10:30:00,21.41,21.57,21.41,21.54,19600.0,16.1508,16.2715,16.1508,16.2489,19600.0
2006-03-07 11:00:00,21.54,21.54,21.47,21.53,9200.0,16.2489,16.2489,16.1961,16.2414,9200.0
2006-03-07 11:30:00,21.5,21.61,21.5,21.6,8200.0,16.2187,16.3017,16.2187,16.2942,8200.0
2006-03-07 12:00:00,21.6,21.6,21.57,21.59,3000.0,16.2942,16.2942,16.2715,16.2866,3000.0
2006-03-07 12:30:00,21.56,21.56,21.43,21.46,5200.0,16.264,16.264,16.1659,16.1886,5200.0
2006-03-07 13:00:00,21.46,21.46,21.41,21.43,4600.0,16.1886,16.1886,16.1508,16.1659,4600.0
2006-03-07 13:30:00,21.43,21.56,21.43,21.55,9000.0,16.1659,16.264,16.1659,16.2565,9000.0
2006-03-07 14:00:00,21.55,21.55,21.42,21.42,9600.0,16.2565,16.2565,16.1584,16.1584,9600.0
2006-03-07 14:30:00,21.42,21.42,21.35,21.42,11600.0,16.1584,16.1584,16.1056,16.1584,11600.0
2006-03-07 15:00:00,21.4,21.46,21.4,21.45,6600.0,16.1433,16.1886,16.1433,16.181,6600.0
2006-03-07 15:30:00,21.46,21.46,21.4,21.41,37200.0,16.1886,16.1886,16.1433,16.1508,37200.0
2006-03-08 09:30:00,21.3,21.3,21.1,21.22,15400.0,16.0679,16.0679,15.917,16.0075,15400.0
2006-03-08 10:00:00,21.23,21.27,21.19,21.24,33400.0,16.0151,16.0452,15.9849,16.0226,33400.0
2006-03-08 10:30:00,21.23,21.3,21.22,21.25,12600.0,16.0151,16.0679,16.0075,16.0301,12600.0
2006-03-08 11:00:00,21.22,21.25,21.05,21.05,16000.0,16.0075,16.0301,15.8793,15.8793,16000.0
2006-03-08 11:30:00,21.03,21.04,20.9,20.9,8200.0,15.8642,15.8717,15.7661,15.7661,8200.0
2006-03-08 12:00:00,20.91,21.1,20.91,21.08,11400.0,15.7737,15.917,15.7737,15.9019,11400.0
2006-03-08 12:30:00,21.08,21.13,21.05,21.13,19400.0,15.9019,15.9396,15.8793,15.9396,19400.0
2006-03-08 13:00:00,21.13,21.25,21.13,21.17,14600.0,15.9396,16.0301,15.9396,15.9698,14600.0
2006-03-08 13:30:00,21.18,21.18,21.08,21.12,13000.0,15.9773,15.9773,15.9019,15.9321,13000.0
2006-03-08 14:00:00,21.11,21.19,21.11,21.18,15800.0,15.9245,15.9849,15.9245,15.9773,15800.0
2006-03-08 14:30:00,21.18,21.29,21.18,21.2,12800.0,15.9773,16.0603,15.9773,15.9924,12800.0
2006-03-08 15:00:00,21.18,21.27,21.15,21.27,12400.0,15.9773,16.0452,15.9547,16.0452,12400.0
2006-03-08 15:30:00,21.28,21.32,21.18,21.23,29000.0,16.0528,16.083,15.9773,16.0151,29000.0
2006-03-09 09:30:00,21.23,21.25,21.0,21.14,35800.0,16.0151,16.0301,15.8416,15.9472,35800.0
2006-03-09 10:00:00,21.14,21.17,21.1,21.1,32200.0,15.9472,15.9698,15.917,15.917,32200.0
2006-03-09 10:30:00,21.11,21.25,21.09,21.11,23200.0,15.9245,16.0301,15.9094,15.9245,23200.0
2006-03-09 11:00:00,21.11,21.16,21.07,21.16,14800.0,15.9245,15.9623,15.8944,15.9623,14800.0
2006-03-09 11:30:00,21.17,21.25,21.17,21.25,26800.0,15.9698,16.0301,15.9698,16.0301,26800.0
2006-03-09 12:00:00,21.25,21.28,21.17,21.18,35800.0,16.0301,16.0528,15.9698,15.9773,35800.0
2006-03-09 12:30:00,21.19,21.25,21.13,21.24,37200.0,15.9849,16.0301,15.9396,16.0226,37200.0
2006-03-09 13:00:00,21.24,21.24,21.12,21.17,42600.0,16.0226,16.0226,15.9321,15.9698,42600.0
2006-03-09 13:30:00,21.18,21.3,21.18,21.25,9600.0,15.9773,16.0679,15.9773,16.0301,9600.0
2006-03-09 14:00:00,21.25,21.36,21.18,21.21,43400.0,16.0301,16.1131,15.9773,16.0,43400.0
2006-03-09 14:30:00,21.19,21.23,21.18,21.2,12400.0,15.9849,16.0151,15.9773,15.9924,12400.0
2006-03-09 15:00:00,21.2,21.21,21.1,21.21,21400.0,15.9924,16.0,15.917,16.0,21400.0
2006-03-09 15:30:00,21.21,21.21,21.08,21.15,50800.0,16.0,16.0,15.9019,15.9547,50800.0
2006-03-10 09:30:00,21.13,21.15,21.04,21.04,16000.0,15.9396,15.9547,15.8717,15.8717,16000.0
2006-03-10 10:00:00,21.05,21.13,21.05,21.12,5200.0,15.8793,15.9396,15.8793,15.9321,5200.0
2006-03-10 10:30:00,21.13,21.22,21.13,21.18,12000.0,15.9396,16.0075,15.9396,15.9773,12000.0
2006-03-10 11:00:00,21.18,21.19,21.13,21.16,13800.0,15.9773,15.9849,15.9396,15.9623,13800.0
2006-03-10 11:30:00,21.17,21.2,21.14,21.18,18200.0,15.9698,15.9924,15.9472,15.9773,18200.0
2006-03-10 12:00:00,21.18,21.18,21.13,21.14,17000.0,15.9773,15.9773,15.9396,15.9472,17000.0
2006-03-10 12:30:00,21.14,21.16,21.06,21.06,9600.0,15.9472,15.9623,15.8868,15.8868,9600.0
2006-03-10 13:00:00,21.06,21.07,21.03,21.04,20000.0,15.8868,15.8944,15.8642,15.8717,20000.0
2006-03-10 13:30:00,21.04,21.07,20.98,21.06,33200.0,15.8717,15.8944,15.8265,15.8868,33200.0
2006-03-10 14:00:00,21.05,21.15,21.05,21.09,33000.0,15.8793,15.9547,15.8793,15.9094,33000.0
2006-03-10 14:30:00,21.07,21.1,20.92,20.93,88000.0,15.8944,15.917,15.7812,15.7888,88000.0
2006-03-10 15:00:00,20.93,21.09,20.9,21.07,46400.0,15.7888,15.9094,15.7661,15.8944,46400.0
2006-03-10 15:30:00,21.06,21.08,20.92,21.0,64200.0,15.8868,15.9019,15.7812,15.8416,64200.0
2006-03-13 09:30:00,21.0,21.08,21.0,21.0,10800.0,15.9039,15.9645,15.9039,15.9039,10800.0
2006-03-13 10:00:00,20.97,21.15,20.92,20.92,35200.0,15.8811,16.0175,15.8433,15.8433,35200.0
2006-03-13 10:30:00,20.93,21.02,20.92,21.02,17200.0,15.8509,15.919,15.8433,15.919,17200.0
2006-03-13 11:00:00,21.04,21.04,20.93,20.96,15600.0,15.9342,15.9342,15.8509,15.8736,15600.0
2006-03-13 11:30:00,20.96,21.0,20.96,21.0,6200.0,15.8736,15.9039,15.8736,15.9039,6200.0
2006-03-13 12:00:00,21.0,21.05,20.99,21.0,22600.0,15.9039,15.9417,15.8963,15.9039,22600.0
2006-03-13 12:30:00,20.99,20.99,20.96,20.99,3800.0,15.8963,15.8963,15.8736,15.8963,3800.0
2006-03-13 13:00:00,20.99,21.03,20.91,20.98,15400.0,15.8963,15.9266,15.8357,15.8887,15400.0
2006-03-13 13:30:00,20.99,21.03,20.99,20.99,13200.0,15.8963,15.9266,15.8963,15.8963,13200.0
2006-03-13 14:00:00,21.0,21.03,20.99,21.0,11200.0,15.9039,15.9266,15.8963,15.9039,11200.0
2006-03-13 14:30:00,21.0,21.01,20.92,20.95,38400.0,15.9039,15.9114,15.8433,15.866,38400.0
2006-03-13 15:00:00,20.95,21.03,20.85,20.87,90200.0,15.866,15.9266,15.7903,15.8054,90200.0
2006-03-13 15:30:00,20.9,21.04,20.86,20.98,135000.0,15.8281,15.9342,15.7978,15.8887,135000.0
2006-03-14 09:30:00,20.99,21.06,20.93,20.98,168000.0,15.8963,15.9493,15.8509,15.8887,168000.0
2006-03-14 10:00:00,20.98,20.99,20.86,20.88,16400.0,15.8887,15.8963,15.7978,15.813,16400.0
2006-03-14 10:30:00,20.9,21.03,20.9,21.0,191000.0,15.8281,15.9266,15.8281,15.9039,191000.0
2006-03-14 11:00:00,21.0,21.05,21.0,21.02,7000.0,15.9039,15.9417,15.9039,15.919,7000.0
2006-03-14 11:30:00,21.03,21.16,21.03,21.15,12800.0,15.9266,16.025,15.9266,16.0175,12800.0
2006-03-14 12:00:00,21.15,21.18,21.12,21.18,22600.0,16.0175,16.0402,15.9947,16.0402,22600.0
2006-03-14 12:30:00,21.18,21.18,21.0,21.0,22400.0,16.0402,16.0402,15.9039,15.9039,22400.0
2006-03-14 13:00:00,21.0,21.17,21.0,21.13,32800.0,15.9039,16.0326,15.9039,16.0023,32800.0
2006-03-14 13:30:00,21.11,21.17,21.07,21.12,55800.0,15.9872,16.0326,15.9569,15.9947,55800.0
2006-03-14 14:00:00,21.12,21.25,21.1,21.25,21800.0,15.9947,16.0932,15.9796,16.0932,21800.0
2006-03-14 14:30:00,21.24,21.25,21.16,21.17,26400.0,16.0856,16.0932,16.025,16.0326,26400.0
2006-03-14 15:00:00,21.17,21.31,21.13,21.15,85600.0,16.0326,16.1386,16.0023,16.0175,85600.0
2006-03-14 15:30:00,21.28,21.4,21.27,21.36,48200.0,16.1159,16.2068,16.1083,16.1765,48200.0
2006-03-15 09:30:00,21.53,21.83,21.5,21.83,28600.0,16.3052,16.5324,16.2825,16.5324,28600.0
2006-03-15 10:00:00,21.83,21.93,21.8,21.8,20200.0,16.5324,16.6082,16.5097,16.5097,20200.0
2006-03-15 10:30:00,21.79,21.79,21.62,21.64,9400.0,16.5022,16.5022,16.3734,16.3886,9400.0
2006-03-15 11:00:00,21.65,21.67,21.63,21.64,9600.0,16.3961,16.4113,16.381,16.3886,9600.0
2006-03-15 11:30:00,21.64,21.67,21.63,21.64,11200.0,16.3886,16.4113,16.381,16.3886,11200.0
2006-03-15 12:00:00,21.64,21.78,21.64,21.73,8800.0,16.3886,16.4946,16.3886,16.4567,8800.0
2006-03-15 12:30:00,21.73,21.83,21.72,21.83,14800.0,16.4567,16.5324,16.4491,16.5324,14800.0
2006-03-15 13:00:00,21.83,21.87,21.83,21.84,11000.0,16.5324,16.5627,16.5324,16.54,11000.0
2006-03-15 13:30:00,21.85,22.0,21.85,22.0,36600.0,16.5476,16.6612,16.5476,16.6612,36600.0
2006-03-15 14:00:00,22.0,22.03,21.97,21.97,21200.0,16.6612,16.6839,16.6385,16.6385,21200.0
2006-03-15 14:30:00,21.97,21.98,21.96,21.97,30800.0,16.6385,16.646,16.6309,16.6385,30800.0
2006-03-15 15:00:00,21.97,22.02,21.97,22.01,37000.0,16.6385,16.6763,16.6385,16.6688,37000.0
2006-03-15 15:30:00,22.03,22.06,22.02,22.05,37000.0,16.6839,16.7066,16.6763,16.6991,37000.0
2006-03-16 09:30:00,22.18,22.3,22.15,22.18,46000.0,16.7975,16.8884,16.7748,16.7975,46000.0
2006-03-16 10:00:00,22.18,22.18,21.88,21.88,31800.0,16.7975,16.7975,16.5703,16.5703,31800.0
2006-03-16 10:30:00,21.9,22.0,21.88,22.0,29000.0,16.5855,16.6612,16.5703,16.6612,29000.0
2006-03-16 11:00:00,21.97,21.99,21.92,21.92,39600.0,16.6385,16.6536,16.6006,16.6006,39600.0
2006-03-16 11:30:00,21.92,21.92,21.75,21.75,35000.0,16.6006,16.6006,16.4719,16.4719,35000.0
2006-03-16 12:00:00,21.75,21.85,21.75,21.84,8800.0,16.4719,16.5476,16.4719,16.54,8800.0
2006-03-16 12:30:00,21.85,21.86,21.84,21.86,4600.0,16.5476,16.5552,16.54,16.5552,4600.0
2006-03-16 13:00:00,21.85,21.87,21.8,21.87,11800.0,16.5476,16.5627,16.5097,16.5627,11800.0
2006-03-16 13:30:00,21.88,21.88,21.8,21.8,16000.0,16.5703,16.5703,16.5097,16.5097,16000.0
2006-03-16 14:00:00,21.8,21.93,21.8,21.91,23200.0,16.5097,16.6082,16.5097,16.593,23200.0
2006-03-16 14:30:00,21.91,21.91,21.82,21.82,13800.0,16.593,16.593,16.5249,16.5249,13800.0
2006-03-16 15:00:00,21.83,21.84,21.78,21.8,20800.0,16.5324,16.54,16.4946,16.5097,20800.0
2006-03-16 15:30:00,21.8,21.83,21.74,21.79,23200.0,16.5097,16.5324,16.4643,16.5022,23200.0
2006-03-17 09:30:00,21.7,21.77,21.55,21.67,231400.0,16.434,16.487,16.3204,16.4113,231400.0
2006-03-17 10:00:00,21.71,21.75,21.64,21.66,150800.0,16.4416,16.4719,16.3886,16.4037,150800.0
2006-03-17 10:30:00,21.66,21.68,21.61,21.66,53200.0,16.4037,16.4188,16.3658,16.4037,53200.0
2006-03-17 11:00:00,21.64,21.67,21.53,21.53,22800.0,16.3886,16.4113,16.3052,16.3052,22800.0
2006-03-17 11:30:00,21.54,21.65,21.54,21.64,54200.0,16.3128,16.3961,16.3128,16.3886,54200.0
2006-03-17 12:00:00,21.66,21.71,21.63,21.68,54000.0,16.4037,16.4416,16.381,16.4188,54000.0
2006-03-17 12:30:00,21.68,21.68,21.62,21.64,9600.0,16.4188,16.4188,16.3734,16.3886,9600.0
2006-03-17 13:00:00,21.63,21.64,21.58,21.63,57600.0,16.381,16.3886,16.3431,16.381,57600.0
2006-03-17 13:30:00,21.63,21.67,21.6,21.63,42600.0,16.381,16.4113,16.3583,16.381,42600.0
2006-03-17 14:00:00,21.63,21.67,21.63,21.67,17400.0,16.381,16.4113,16.381,16.4113,17400.0
2006-03-17 14:30:00,21.67,21.74,21.64,21.72,113600.0,16.4113,16.4643,16.3886,16.4491,113600.0
2006-03-17 15:00:00,21.72,21.72,21.67,21.67,33000.0,16.4491,16.4491,16.4113,16.4113,33000.0
2006-03-17 15:30:00,21.67,21.71,21.6,21.68,59600.0,16.4113,16.4416,16.3583,16.4188,59600.0
2006-03-20 09:30:00,21.68,21.74,21.4,21.4,28200.0,16.4188,16.4643,16.2068,16.2068,28200.0
2006-03-20 10:00:00,21.41,21.44,21.37,21.38,33000.0,16.2144,16.2371,16.1841,16.1916,33000.0
2006-03-20 10:30:00,21.34,21.42,21.3,21.42,29800.0,16.1614,16.2219,16.1311,16.2219,29800.0
2006-03-20 11:00:00,21.42,21.42,21.35,21.4,18600.0,16.2219,16.2219,16.1689,16.2068,18600.0
2006-03-20 11:30:00,21.39,21.47,21.38,21.44,31000.0,16.1992,16.2598,16.1916,16.2371,31000.0
2006-03-20 12:00:00,21.43,21.46,21.41,21.43,10800.0,16.2295,16.2522,16.2144,16.2295,10800.0
2006-03-20 12:30:00,21.43,21.48,21.42,21.45,14600.0,16.2295,16.2674,16.2219,16.2447,14600.0
2006-03-20 13:00:00,21.45,21.47,21.37,21.43,36400.0,16.2447,16.2598,16.1841,16.2295,36400.0
2006-03-20 13:30:00,21.43,21.43,21.37,21.39,58800.0,16.2295,16.2295,16.1841,16.1992,58800.0
2006-03-20 14:00:00,21.39,21.41,21.34,21.38,104600.0,16.1992,16.2144,16.1614,16.1916,104600.0
2006-03-20 14:30:00,21.38,21.39,21.28,21.31,105400.0,16.1916,16.1992,16.1159,16.1386,105400.0
2006-03-20 15:00:00,21.32,21.34,21.27,21.31,215400.0,16.1462,16.1614,16.1083,16.1386,215400.0
2006-03-20 15:30:00,21.28,21.37,21.25,21.34,103000.0,16.1159,16.1841,16.0932,16.1614,103000.0
2006-03-21 09:30:00,21.3,21.49,21.3,21.48,25400.0,16.1311,16.275,16.1311,16.2674,25400.0
2006-03-21 10:00:00,21.49,21.54,21.45,21.49,113400.0,16.275,16.3128,16.2447,16.275,113400.0
2006-03-21 10:30:00,21.5,21.58,21.5,21.55,33600.0,16.2825,16.3431,16.2825,16.3204,33600.0
2006-03-21 11:00:00,21.55,21.55,21.45,21.52,20200.0,16.3204,16.3204,16.2447,16.2977,20200.0
2006-03-21 11:30:00,21.53,21.69,21.53,21.69,11400.0,16.3052,16.4264,16.3052,16.4264,11400.0
2006-03-21 12:00:00,21.7,21.7,21.63,21.68,22800.0,16.434,16.434,16.381,16.4188,22800.0
2006-03-21 12:30:00,21.68,21.68,21.58,21.58,13600.0,16.4188,16.4188,16.3431,16.3431,13600.0
2006-03-21 13:00:00,21.58,21.65,21.57,21.58,10800.0,16.3431,16.3961,16.3355,16.3431,10800.0
2006-03-21 13:30:00,21.59,21.63,21.52,21.54,13000.0,16.3507,16.381,16.2977,16.3128,13000.0
2006-03-21 14:00:00,21.55,21.55,21.4,21.41,13800.0,16.3204,16.3204,16.2068,16.2144,13800.0
2006-03-21 14:30:00,21.41,21.42,21.33,21.36,25600.0,16.2144,16.2219,16.1538,16.1765,25600.0
2006-03-21 15:00:00,21.36,21.36,21.26,21.26,21200.0,16.1765,16.1765,16.1008,16.1008,21200.0
2006-03-21 15:30:00,21.25,21.38,21.23,21.31,34600.0,16.0932,16.1916,16.078,16.1386,34600.0
2006-03-22 09:30:00,21.34,21.4,21.34,21.39,5600.0,16.1614,16.2068,16.1614,16.1992,5600.0
2006-03-22 10:00:00,21.39,21.45,21.35,21.35,12400.0,16.1992,16.2447,16.1689,16.1689,12400.0
2006-03-22 10:30:00,21.35,21.36,21.22,21.22,11600.0,16.1689,16.1765,16.0705,16.0705,11600.0
2006-03-22 11:00:00,21.22,21.33,21.22,21.29,9000.0,16.0705,16.1538,16.0705,16.1235,9000.0
2006-03-22 11:30:00,21.28,21.42,21.22,21.42,17800.0,16.1159,16.2219,16.0705,16.2219,17800.0
2006-03-22 12:00:00,21.43,21.52,21.43,21.49,16600.0,16.2295,16.2977,16.2295,16.275,16600.0
2006-03-22 12:30:00,21.46,21.49,21.44,21.49,6000.0,16.2522,16.275,16.2371,16.275,6000.0
2006-03-22 13:00:00,21.5,21.55,21.5,21.52,9400.0,16.2825,16.3204,16.2825,16.2977,9400.0
2006-03-22 13:30:00,21.5,21.51,21.39,21.5,55800.0,16.2825,16.2901,16.1992,16.2825,55800.0
2006-03-22 14:00:00,21.5,23.67,21.4,21.45,62600.0,16.2825,17.9259,16.2068,16.2447,62600.0
2006-03-22 14:30:00,21.45,21.49,21.4,21.4,32800.0,16.2447,16.275,16.2068,16.2068,32800.0
2006-03-22 15:00:00,21.4,21.45,21.39,21.45,16400.0,16.2068,16.2447,16.1992,16.2447,16400.0
2006-03-22 15:30:00,21.45,21.46,21.41,21.43,70800.0,16.2447,16.2522,16.2144,16.2295,70800.0
2006-03-23 09:30:00,21.35,21.5,21.35,21.43,32400.0,16.1689,16.2825,16.1689,16.2295,32400.0
2006-03-23 10:00:00,21.46,21.51,21.37,21.45,39600.0,16.2522,16.2901,16.1841,16.2447,39600.0
2006-03-23 10:30:00,21.45,21.49,21.42,21.48,23600.0,16.2447,16.275,16.2219,16.2674,23600.0
2006-03-23 11:00:00,21.48,21.53,21.43,21.45,68200.0,16.2674,16.3052,16.2295,16.2447,68200.0
2006-03-23 11:30:00,21.45,21.5,21.45,21.46,36000.0,16.2447,16.2825,16.2447,16.2522,36000.0
2006-03-23 12:00:00,21.46,21.47,21.43,21.46,7800.0,16.2522,16.2598,16.2295,16.2522,7800.0
2006-03-23 12:30:00,21.46,21.49,21.45,21.47,20200.0,16.2522,16.275,16.2447,16.2598,20200.0
2006-03-23 13:00:00,21.46,21.46,21.44,21.45,4600.0,16.2522,16.2522,16.2371,16.2447,4600.0
2006-03-23 13:30:00,21.45,21.48,21.43,21.48,17200.0,16.2447,16.2674,16.2295,16.2674,17200.0
2006-03-23 14:00:00,21.48,21.49,21.41,21.43,30200.0,16.2674,16.275,16.2144,16.2295,30200.0
2006-03-23 14:30:00,21.43,21.45,21.37,21.4,18000.0,16.2295,16.2447,16.1841,16.2068,18000.0
2006-03-23 15:00:00,21.41,21.46,21.41,21.42,16800.0,16.2144,16.2522,16.2144,16.2219,16800.0
2006-03-23 15:30:00,21.39,21.44,21.39,21.42,18800.0,16.1992,16.2371,16.1992,16.2219,18800.0
2006-03-24 09:30:00,21.47,21.47,21.4,21.43,8200.0,16.2598,16.2598,16.2068,16.2295,8200.0
2006-03-24 10:00:00,21.43,21.5,21.41,21.46,186600.0,16.2295,16.2825,16.2144,16.2522,186600.0
2006-03-24 10:30:00,21.48,21.5,21.47,21.5,31800.0,16.2674,16.2825,16.2598,16.2825,31800.0
2006-03-24 11:00:00,21.49,21.5,21.42,21.45,51600.0,16.275,16.2825,16.2219,16.2447,51600.0
2006-03-24 11:30:00,21.45,21.45,21.39,21.4,18800.0,16.2447,16.2447,16.1992,16.2068,18800.0
2006-03-24 12:00:00,21.41,21.48,21.41,21.48,8400.0,16.2144,16.2674,16.2144,16.2674,8400.0
2006-03-24 12:30:00,21.48,21.48,21.38,21.4,23600.0,16.2674,16.2674,16.1916,16.2068,23600.0
2006-03-24 13:00:00,21.4,21.42,21.4,21.4,16000.0,16.2068,16.2219,16.2068,16.2068,16000.0
2006-03-24 13:30:00,21.4,21.42,21.4,21.4,30200.0,16.2068,16.2219,16.2068,16.2068,30200.0
2006-03-24 14:00:00,21.4,21.4,21.33,21.33,19400.0,16.2068,16.2068,16.1538,16.1538,19400.0
2006-03-24 14:30:00,21.32,21.32,21.28,21.31,34600.0,16.1462,16.1462,16.1159,16.1386,34600.0
2006-03-24 15:00:00,21.31,21.43,21.31,21.43,37000.0,16.1386,16.2295,16.1386,16.2295,37000.0
2006-03-24 15:30:00,21.43,21.48,21.43,21.47,25800.0,16.2295,16.2674,16.2295,16.2598,25800.0
2006-03-27 09:30:00,21.5,21.5,21.46,21.46,11200.0,16.2825,16.2825,16.2522,16.2522,11200.0
2006-03-27 10:00:00,21.46,21.49,21.36,21.4,24600.0,16.2522,16.275,16.1765,16.2068,24600.0
2006-03-27 10:30:00,21.4,21.45,21.39,21.45,9000.0,16.2068,16.2447,16.1992,16.2447,9000.0
2006-03-27 11:00:00,21.46,21.52,21.44,21.48,49000.0,16.2522,16.2977,16.2371,16.2674,49000.0
2006-03-27 11:30:00,21.48,21.5,21.45,21.46,30600.0,16.2674,16.2825,16.2447,16.2522,30600.0
2006-03-27 12:00:00,21.46,21.49,21.45,21.47,18800.0,16.2522,16.275,16.2447,16.2598,18800.0
2006-03-27 12:30:00,21.48,21.51,21.47,21.47,15400.0,16.2674,16.2901,16.2598,16.2598,15400.0
2006-03-27 13:00:00,21.47,21.48,21.46,21.47,6600.0,16.2598,16.2674,16.2522,16.2598,6600.0
2006-03-27 13:30:00,21.45,21.45,21.38,21.42,12600.0,16.2447,16.2447,16.1916,16.2219,12600.0
2006-03-27 14:00:00,21.41,21.43,21.36,21.43,15400.0,16.2144,16.2295,16.1765,16.2295,15400.0
2006-03-27 14:30:00,21.42,21.48,21.42,21.46,21400.0,16.2219,16.2674,16.2219,16.2522,21400.0
2006-03-27 15:00:00,21.45,21.45,21.35,21.39,59400.0,16.2447,16.2447,16.1689,16.1992,59400.0
2006-03-27 15:30:00,21.4,21.42,21.38,21.42,30800.0,16.2068,16.2219,16.1916,16.2219,30800.0
2006-03-28 09:30:00,21.48,21.58,21.48,21.55,10000.0,16.2674,16.3431,16.2674,16.3204,10000.0
2006-03-28 10:00:00,21.51,21.51,21.4,21.5,15000.0,16.2901,16.2901,16.2068,16.2825,15000.0
2006-03-28 10:30:00,21.5,21.53,21.45,21.45,3400.0,16.2825,16.3052,16.2447,16.2447,3400.0
2006-03-28 11:00:00,21.46,21.53,21.42,21.47,26800.0,16.2522,16.3052,16.2219,16.2598,26800.0
2006-03-28 11:30:00,21.47,21.47,21.4,21.46,17400.0,16.2598,16.2598,16.2068,16.2522,17400.0
2006-03-28 12:00:00,21.46,21.5,21.42,21.46,44600.0,16.2522,16.2825,16.2219,16.2522,44600.0
2006-03-28 12:30:00,21.45,21.45,21.4,21.4,23400.0,16.2447,16.2447,16.2068,16.2068,23400.0
2006-03-28 13:00:00,21.41,21.46,21.4,21.41,30400.0,16.2144,16.2522,16.2068,16.2144,30400.0
2006-03-28 13:30:00,21.42,21.42,21.34,21.41,32400.0,16.2219,16.2219,16.1614,16.2144,32400.0
2006-03-28 14:00:00,21.42,21.43,21.3,21.32,84000.0,16.2219,16.2295,16.1311,16.1462,84000.0
2006-03-28 14:30:00,21.3,21.36,21.24,21.36,22000.0,16.1311,16.1765,16.0856,16.1765,22000.0
2006-03-28 15:00:00,21.36,21.36,21.2,21.34,51800.0,16.1765,16.1765,16.0553,16.1614,51800.0
2006-03-28 15:30:00,21.35,21.38,21.34,21.34,24400.0,16.1689,16.1916,16.1614,16.1614,24400.0
2006-03-29 09:30:00,21.48,21.5,21.4,21.43,84200.0,16.2674,16.2825,16.2068,16.2295,84200.0
2006-03-29 10:00:00,21.4,21.45,21.36,21.45,26600.0,16.2068,16.2447,16.1765,16.2447,26600.0
2006-03-29 10:30:00,21.45,21.5,21.37,21.43,87800.0,16.2447,16.2825,16.1841,16.2295,87800.0
2006-03-29 11:00:00,21.43,21.52,21.4,21.43,87400.0,16.2295,16.2977,16.2068,16.2295,87400.0
2006-03-29 11:30:00,21.46,21.5,21.38,21.39,59800.0,16.2522,16.2825,16.1916,16.1992,59800.0
2006-03-29 12:00:00,21.4,21.58,21.4,21.58,28600.0,16.2068,16.3431,16.2068,16.3431,28600.0
2006-03-29 12:30:00,21.58,21.67,21.57,21.64,16800.0,16.3431,16.4113,16.3355,16.3886,16800.0
2006-03-29 13:00:00,21.65,21.74,21.64,21.71,28800.0,16.3961,16.4643,16.3886,16.4416,28800.0
2006-03-29 13:30:00,21.72,21.72,21.63,21.67,20400.0,16.4491,16.4491,16.381,16.4113,20400.0
2006-03-29 14:00:00,21.68,21.7,21.55,21.55,29400.0,16.4188,16.434,16.3204,16.3204,29400.0
2006-03-29 14:30:00,21.54,21.71,21.53,21.71,23800.0,16.3128,16.4416,16.3052,16.4416,23800.0
2006-03-29 15:00:00,21.71,21.71,21.67,21.7,28000.0,16.4416,16.4416,16.4113,16.434,28000.0
2006-03-29 15:30:00,21.69,21.7,21.58,21.64,41000.0,16.4264,16.434,16.3431,16.3886,41000.0
2006-03-30 09:30:00,21.68,21.92,21.66,21.87,34600.0,16.4188,16.6006,16.4037,16.5627,34600.0
2006-03-30 10:00:00,21.85,21.93,21.77,21.77,21800.0,16.5476,16.6082,16.487,16.487,21800.0
2006-03-30 10:30:00,21.76,21.87,21.72,21.86,19000.0,16.4794,16.5627,16.4491,16.5552,19000.0
2006-03-30 11:00:00,21.85,21.85,21.78,21.81,24600.0,16.5476,16.5476,16.4946,16.5173,24600.0
2006-03-30 11:30:00,21.81,21.98,21.8,21.97,28200.0,16.5173,16.646,16.5097,16.6385,28200.0
2006-03-30 12:00:00,21.97,22.05,21.97,22.05,40600.0,16.6385,16.6991,16.6385,16.6991,40600.0
2006-03-30 12:30:00,22.05,22.07,22.02,22.06,29200.0,16.6991,16.7142,16.6763,16.7066,29200.0
2006-03-30 13:00:00,22.06,22.1,22.02,22.04,44600.0,16.7066,16.7369,16.6763,16.6915,44600.0
2006-03-30 13:30:00,22.04,22.09,21.98,22.09,23800.0,16.6915,16.7294,16.646,16.7294,23800.0
2006-03-30 14:00:00,22.1,22.15,22.03,22.1,35600.0,16.7369,16.7748,16.6839,16.7369,35600.0
2006-03-30 14:30:00,22.1,22.1,22.05,22.1,31000.0,16.7369,16.7369,16.6991,16.7369,31000.0
2006-03-30 15:00:00,22.1,22.2,22.1,22.18,44800.0,16.7369,16.8127,16.7369,16.7975,44800.0
2006-03-30 15:30:00,22.19,22.21,22.11,22.17,82000.0,16.8051,16.8202,16.7445,16.7899,82000.0
2006-03-31 09:30:00,22.25,22.48,22.2,22.47,50600.0,16.8505,17.0247,16.8127,17.0171,50600.0
2006-03-31 10:00:00,22.49,22.6,22.47,22.58,82200.0,17.0323,17.1156,17.0171,17.1004,82200.0
2006-03-31 10:30:00,22.59,22.59,22.52,22.52,18400.0,17.108,17.108,17.055,17.055,18400.0
2006-03-31 11:00:00,22.51,22.8,22.51,22.77,75000.0,17.0474,17.2671,17.0474,17.2443,75000.0
2006-03-31 11:30:00,22.74,22.74,22.53,22.56,39400.0,17.2216,17.2216,17.0626,17.0853,39400.0
2006-03-31 12:00:00,22.56,22.66,22.54,22.64,30200.0,17.0853,17.161,17.0701,17.1459,30200.0
2006-03-31 12:30:00,22.64,22.68,22.61,22.64,11600.0,17.1459,17.1762,17.1232,17.1459,11600.0
2006-03-31 13:00:00,22.65,22.71,22.65,22.69,55600.0,17.1535,17.1989,17.1535,17.1837,55600.0
2006-03-31 13:30:00,22.67,22.72,22.6,22.6,43200.0,17.1686,17.2065,17.1156,17.1156,43200.0
2006-03-31 14:00:00,22.6,22.61,22.54,22.57,40600.0,17.1156,17.1232,17.0701,17.0929,40600.0
2006-03-31 14:30:00,22.58,22.7,22.58,22.7,25400.0,17.1004,17.1913,17.1004,17.1913,25400.0
2006-03-31 15:00:00,22.7,22.75,22.69,22.75,48800.0,17.1913,17.2292,17.1837,17.2292,48800.0
2006-03-31 15:30:00,22.75,22.75,22.64,22.65,63800.0,17.2292,17.2292,17.1459,17.1535,63800.0
2006-04-03 09:30:00,22.68,22.76,22.63,22.68,20800.0,17.1762,17.2368,17.1383,17.1762,20800.0
2006-04-03 10:00:00,22.7,22.93,22.7,22.91,53800.0,17.1913,17.3655,17.1913,17.3504,53800.0
2006-04-03 10:30:00,22.91,22.97,22.82,22.84,35000.0,17.3504,17.3958,17.2822,17.2973,35000.0
2006-04-03 11:00:00,22.84,22.93,22.83,22.93,28200.0,17.2973,17.3655,17.2898,17.3655,28200.0
2006-04-03 11:30:00,22.93,22.95,22.89,22.9,25600.0,17.3655,17.3807,17.3352,17.3428,25600.0
2006-04-03 12:00:00,22.9,22.91,22.87,22.88,48200.0,17.3428,17.3504,17.3201,17.3276,48200.0
2006-04-03 12:30:00,22.88,22.95,22.86,22.95,21400.0,17.3276,17.3807,17.3125,17.3807,21400.0
2006-04-03 13:00:00,22.95,22.95,22.91,22.93,19000.0,17.3807,17.3807,17.3504,17.3655,19000.0
2006-04-03 13:30:00,22.93,23.03,22.93,23.0,33600.0,17.3655,17.4412,17.3655,17.4185,33600.0
2006-04-03 14:00:00,23.0,23.0,22.91,22.94,33000.0,17.4185,17.4185,17.3504,17.3731,33000.0
2006-04-03 14:30:00,22.95,22.95,22.9,22.9,42200.0,17.3807,17.3807,17.3428,17.3428,42200.0
2006-04-03 15:00:00,22.89,22.92,22.79,22.92,61600.0,17.3352,17.3579,17.2595,17.3579,61600.0
2006-04-03 15:30:00,22.92,22.93,22.82,22.88,58800.0,17.3579,17.3655,17.2822,17.3276,58800.0
2006-04-04 09:30:00,22.95,22.98,22.78,22.88,14200.0,17.3807,17.4034,17.2519,17.3276,14200.0
2006-04-04 10:00:00,22.88,23.0,22.87,22.96,22400.0,17.3276,17.4185,17.3201,17.3882,22400.0
2006-04-04 10:30:00,22.96,23.0,22.92,22.92,29600.0,17.3882,17.4185,17.3579,17.3579,29600.0
2006-04-04 11:00:00,22.91,22.91,22.85,22.9,29200.0,17.3504,17.3504,17.3049,17.3428,29200.0
2006-04-04 11:30:00,22.91,23.0,22.9,22.96,9400.0,17.3504,17.4185,17.3428,17.3882,9400.0
2006-04-04 12:00:00,22.96,22.98,22.92,22.93,22200.0,17.3882,17.4034,17.3579,17.3655,22200.0
2006-04-04 12:30:00,22.93,22.95,22.88,22.95,14600.0,17.3655,17.3807,17.3276,17.3807,14600.0
2006-04-04 13:00:00,22.93,22.97,22.88,22.88,21600.0,17.3655,17.3958,17.3276,17.3276,21600.0
2006-04-04 13:30:00,22.9,22.96,22.9,22.96,14800.0,17.3428,17.3882,17.3428,17.3882,14800.0
2006-04-04 14:00:00,22.96,22.97,22.9,22.9,35200.0,17.3882,17.3958,17.3428,17.3428,35200.0
2006-04-04 14:30:00,22.9,22.95,22.9,22.92,43600.0,17.3428,17.3807,17.3428,17.3579,43600.0
2006-04-04 15:00:00,22.91,22.99,22.91,22.96,25200.0,17.3504,17.4109,17.3504,17.3882,25200.0
2006-04-04 15:30:00,22.96,23.11,22.96,23.05,55800.0,17.3882,17.5018,17.3882,17.4564,55800.0
2006-04-05 09:30:00,23.03,23.03,22.84,22.87,10800.0,17.4412,17.4412,17.2973,17.3201,10800.0
2006-04-05 10:00:00,22.89,23.0,22.89,22.96,32800.0,17.3352,17.4185,17.3352,17.3882,32800.0
2006-04-05 10:30:00,22.96,22.96,22.93,22.93,16600.0,17.3882,17.3882,17.3655,17.3655,16600.0
2006-04-05 11:00:00,22.93,22.93,22.82,22.82,26800.0,17.3655,17.3655,17.2822,17.2822,26800.0
2006-04-05 11:30:00,22.81,22.81,22.71,22.74,21400.0,17.2746,17.2746,17.1989,17.2216,21400.0
2006-04-05 12:00:00,22.73,22.8,22.73,22.79,29400.0,17.214,17.2671,17.214,17.2595,29400.0
2006-04-05 12:30:00,22.78,22.83,22.72,22.83,37600.0,17.2519,17.2898,17.2065,17.2898,37600.0
2006-04-05 13:00:00,22.83,22.96,22.83,22.93,12600.0,17.2898,17.3882,17.2898,17.3655,12600.0
2006-04-05 13:30:00,22.94,22.99,22.89,22.93,16000.0,17.3731,17.4109,17.3352,17.3655,16000.0
2006-04-05 14:00:00,22.93,23.0,22.91,23.0,22000.0,17.3655,17.4185,17.3504,17.4185,22000.0
2006-04-05 14:30:00,23.0,23.11,23.0,23.11,21400.0,17.4185,17.5018,17.4185,17.5018,21400.0
2006-04-05 15:00:00,23.11,23.11,22.98,23.02,21400.0,17.5018,17.5018,17.4034,17.4337,21400.0
2006-04-05 15:30:00,23.0,23.01,22.95,23.0,26800.0,17.4185,17.4261,17.3807,17.4185,26800.0
2006-04-06 09:30:00,23.18,23.38,23.18,23.25,48400.0,17.5548,17.7063,17.5548,17.6079,48400.0
2006-04-06 10:00:00,23.25,23.27,23.21,23.21,18600.0,17.6079,17.623,17.5776,17.5776,18600.0
2006-04-06 10:30:00,23.21,23.21,23.18,23.18,63200.0,17.5776,17.5776,17.5548,17.5548,63200.0
2006-04-06 11:00:00,23.18,23.18,23.13,23.13,67600.0,17.5548,17.5548,17.517,17.517,67600.0
2006-04-06 11:30:00,23.13,23.13,22.89,22.89,25800.0,17.517,17.517,17.3352,17.3352,25800.0
2006-04-06 12:00:00,22.91,22.91,22.78,22.81,34600.0,17.3504,17.3504,17.2519,17.2746,34600.0
2006-04-06 12:30:00,22.83,22.87,22.83,22.85,20800.0,17.2898,17.3201,17.2898,17.3049,20800.0
2006-04-06 13:00:00,22.85,22.88,22.8,22.85,26000.0,17.3049,17.3276,17.2671,17.3049,26000.0
2006-04-06 13:30:00,22.86,22.88,22.81,22.87,32400.0,17.3125,17.3276,17.2746,17.3201,32400.0
2006-04-06 14:00:00,22.88,22.9,22.68,22.72,46800.0,17.3276,17.3428,17.1762,17.2065,46800.0
2006-04-06 14:30:00,22.69,22.75,22.68,22.75,30200.0,17.1837,17.2292,17.1762,17.2292,30200.0
2006-04-06 15:00:00,22.78,22.81,22.65,22.69,50800.0,17.2519,17.2746,17.1535,17.1837,50800.0
2006-04-06 15:30:00,22.68,22.69,22.58,22.61,113600.0,17.1762,17.1837,17.1004,17.1232,113600.0
2006-04-07 09:30:00,22.65,22.75,22.61,22.61,21400.0,17.1535,17.2292,17.1232,17.1232,21400.0
2006-04-07 10:00:00,22.61,22.65,22.39,22.5,32200.0,17.1232,17.1535,16.9565,17.0399,32200.0
2006-04-07 10:30:00,22.5,22.54,22.46,22.48,14400.0,17.0399,17.0701,17.0096,17.0247,14400.0
2006-04-07 11:00:00,22.53,22.67,22.53,22.66,21400.0,17.0626,17.1686,17.0626,17.161,21400.0
2006-04-07 11:30:00,22.61,22.65,22.46,22.5,22800.0,17.1232,17.1535,17.0096,17.0399,22800.0
2006-04-07 12:00:00,22.48,22.55,22.38,22.55,26400.0,17.0247,17.0777,16.949,17.0777,26400.0
2006-04-07 12:30:00,22.54,22.55,22.46,22.46,14600.0,17.0701,17.0777,17.0096,17.0096,14600.0
2006-04-07 13:00:00,22.45,22.6,22.42,22.6,15200.0,17.002,17.1156,16.9793,17.1156,15200.0
2006-04-07 13:30:00,22.61,22.62,22.51,22.53,14200.0,17.1232,17.1307,17.0474,17.0626,14200.0
2006-04-07 14:00:00,22.53,22.63,22.53,22.59,15200.0,17.0626,17.1383,17.0626,17.108,15200.0
2006-04-07 14:30:00,22.59,22.71,22.59,22.67,25000.0,17.108,17.1989,17.108,17.1686,25000.0
2006-04-07 15:00:00,22.67,22.73,22.64,22.65,29000.0,17.1686,17.214,17.1459,17.1535,29000.0
2006-04-07 15:30:00,22.63,22.71,22.61,22.69,48800.0,17.1383,17.1989,17.1232,17.1837,48800.0
2006-04-10 09:30:00,22.68,22.68,22.44,22.48,13400.0,17.1762,17.1762,16.9944,17.0247,13400.0
2006-04-10 10:00:00,22.46,22.53,22.41,22.5,26000.0,17.0096,17.0626,16.9717,17.0399,26000.0
2006-04-10 10:30:00,22.5,22.51,22.34,22.42,20600.0,17.0399,17.0474,16.9187,16.9793,20600.0
2006-04-10 11:00:00,22.4,22.5,22.37,22.48,16600.0,16.9641,17.0399,16.9414,17.0247,16600.0
2006-04-10 11:30:00,22.48,22.54,22.46,22.54,10400.0,17.0247,17.0701,17.0096,17.0701,10400.0
2006-04-10 12:00:00,22.53,22.54,22.5,22.52,10800.0,17.0626,17.0701,17.0399,17.055,10800.0
2006-04-10 12:30:00,22.53,22.53,22.45,22.46,9000.0,17.0626,17.0626,17.002,17.0096,9000.0
2006-04-10 13:00:00,22.46,22.49,22.41,22.48,23000.0,17.0096,17.0323,16.9717,17.0247,23000.0
2006-04-10 13:30:00,22.49,22.52,22.48,22.5,145200.0,17.0323,17.055,17.0247,17.0399,145200.0
2006-04-10 14:00:00,22.49,22.53,22.48,22.5,15000.0,17.0323,17.0626,17.0247,17.0399,15000.0
2006-04-10 14:30:00,22.5,22.5,22.47,22.5,20400.0,17.0399,17.0399,17.0171,17.0399,20400.0
2006-04-10 15:00:00,22.52,22.53,22.49,22.52,16000.0,17.055,17.0626,17.0323,17.055,16000.0
2006-04-10 15:30:00,22.52,22.56,22.49,22.52,29000.0,17.055,17.0853,17.0323,17.055,29000.0
2006-04-11 09:30:00,22.53,22.54,22.48,22.5,8600.0,17.0626,17.0701,17.0247,17.0399,8600.0
2006-04-11 10:00:00,22.48,22.53,22.48,22.49,14600.0,17.0247,17.0626,17.0247,17.0323,14600.0
2006-04-11 10:30:00,22.49,22.54,22.45,22.54,14200.0,17.0323,17.0701,17.002,17.0701,14200.0
2006-04-11 11:00:00,22.53,22.57,22.53,22.57,17400.0,17.0626,17.0929,17.0626,17.0929,17400.0
2006-04-11 11:30:00,22.57,22.57,22.52,22.52,10200.0,17.0929,17.0929,17.055,17.055,10200.0
2006-04-11 12:00:00,22.52,22.53,22.5,22.52,12800.0,17.055,17.0626,17.0399,17.055,12800.0
2006-04-11 12:30:00,22.52,22.56,22.52,22.56,7600.0,17.055,17.0853,17.055,17.0853,7600.0
2006-04-11 13:00:00,22.56,22.57,22.48,22.5,17400.0,17.0853,17.0929,17.0247,17.0399,17400.0
2006-04-11 13:30:00,22.49,22.52,22.49,22.5,17600.0,17.0323,17.055,17.0323,17.0399,17600.0
2006-04-11 14:00:00,22.5,22.51,22.48,22.49,28600.0,17.0399,17.0474,17.0247,17.0323,28600.0
2006-04-11 14:30:00,22.49,22.5,22.41,22.47,26600.0,17.0323,17.0399,16.9717,17.0171,26600.0
2006-04-11 15:00:00,22.48,22.48,22.42,22.47,18800.0,17.0247,17.0247,16.9793,17.0171,18800.0
2006-04-11 15:30:00,22.47,22.5,22.43,22.45,27600.0,17.0171,17.0399,16.9868,17.002,27600.0
2006-04-12 09:30:00,22.5,22.5,22.38,22.44,6400.0,17.0399,17.0399,16.949,16.9944,6400.0
2006-04-12 10:00:00,22.44,22.44,22.38,22.4,6800.0,16.9944,16.9944,16.949,16.9641,6800.0
2006-04-12 10:30:00,22.4,22.47,22.39,22.46,9000.0,16.9641,17.0171,16.9565,17.0096,9000.0
2006-04-12 11:00:00,22.49,22.55,22.49,22.54,4400.0,17.0323,17.0777,17.0323,17.0701,4400.0
2006-04-12 11:30:00,22.55,22.57,22.42,22.46,21400.0,17.0777,17.0929,16.9793,17.0096,21400.0
2006-04-12 12:00:00,22.43,22.47,22.43,22.46,6200.0,16.9868,17.0171,16.9868,17.0096,6200.0
2006-04-12 12:30:00,22.46,22.47,22.46,22.46,9400.0,17.0096,17.0171,17.0096,17.0096,9400.0
2006-04-12 13:00:00,22.49,22.6,22.46,22.54,29200.0,17.0323,17.1156,17.0096,17.0701,29200.0
2006-04-12 13:30:00,22.54,22.55,22.5,22.5,12800.0,17.0701,17.0777,17.0399,17.0399,12800.0
2006-04-12 14:00:00,22.51,22.53,22.5,22.5,12600.0,17.0474,17.0626,17.0399,17.0399,12600.0
2006-04-12 14:30:00,22.5,22.56,22.5,22.56,12000.0,17.0399,17.0853,17.0399,17.0853,12000.0
2006-04-12 15:00:00,22.56,22.59,22.54,22.54,14800.0,17.0853,17.108,17.0701,17.0701,14800.0
2006-04-12 15:30:00,22.53,22.55,22.52,22.53,21400.0,17.0626,17.0777,17.055,17.0626,21400.0
2006-04-13 09:30:00,22.55,22.55,22.49,22.53,3800.0,17.0777,17.0777,17.0323,17.0626,3800.0
2006-04-13 10:00:00,22.55,22.55,22.52,22.54,4400.0,17.0777,17.0777,17.055,17.0701,4400.0
2006-04-13 10:30:00,22.53,22.55,22.53,22.55,9000.0,17.0626,17.0777,17.0626,17.0777,9000.0
2006-04-13 11:00:00,22.54,22.63,22.51,22.63,14200.0,17.0701,17.1383,17.0474,17.1383,14200.0
2006-04-13 11:30:00,22.63,22.64,22.63,22.64,7600.0,17.1383,17.1459,17.1383,17.1459,7600.0
2006-04-13 12:00:00,22.65,22.66,22.63,22.64,5200.0,17.1535,17.161,17.1383,17.1459,5200.0
2006-04-13 12:30:00,22.64,22.64,22.63,22.63,11600.0,17.1459,17.1459,17.1383,17.1383,11600.0
2006-04-13 13:00:00,22.63,22.63,22.6,22.61,13000.0,17.1383,17.1383,17.1156,17.1232,13000.0
2006-04-13 13:30:00,22.6,22.61,22.6,22.61,6000.0,17.1156,17.1232,17.1156,17.1232,6000.0
2006-04-13 14:00:00,22.61,22.61,22.53,22.53,13200.0,17.1232,17.1232,17.0626,17.0626,13200.0
2006-04-13 14:30:00,22.54,22.55,22.5,22.52,12400.0,17.0701,17.0777,17.0399,17.055,12400.0
2006-04-13 15:00:00,22.51,22.6,22.51,22.6,42800.0,17.0474,17.1156,17.0474,17.1156,42800.0
2006-04-13 15:30:00,22.6,22.63,22.57,22.61,41200.0,17.1156,17.1383,17.0929,17.1232,41200.0
2006-04-17 09:30:00,22.58,22.63,22.55,22.57,11000.0,17.1004,17.1383,17.0777,17.0929,11000.0
2006-04-17 10:00:00,22.57,22.59,22.53,22.57,15200.0,17.0929,17.108,17.0626,17.0929,15200.0
2006-04-17 10:30:00,22.58,22.71,22.56,22.71,27000.0,17.1004,17.1989,17.0853,17.1989,27000.0
2006-04-17 11:00:00,22.72,22.81,22.7,22.81,15800.0,17.2065,17.2746,17.1913,17.2746,15800.0
2006-04-17 11:30:00,22.81,22.88,22.81,22.86,9200.0,17.2746,17.3276,17.2746,17.3125,9200.0
2006-04-17 12:00:00,22.84,22.85,22.81,22.81,18000.0,17.2973,17.3049,17.2746,17.2746,18000.0
2006-04-17 12:30:00,22.79,22.8,22.73,22.74,24800.0,17.2595,17.2671,17.214,17.2216,24800.0
2006-04-17 13:00:00,22.74,22.75,22.7,22.73,15000.0,17.2216,17.2292,17.1913,17.214,15000.0
2006-04-17 13:30:00,22.72,22.73,22.66,22.68,36400.0,17.2065,17.214,17.161,17.1762,36400.0
2006-04-17 14:00:00,22.71,22.71,22.63,22.65,16200.0,17.1989,17.1989,17.1383,17.1535,16200.0
2006-04-17 14:30:00,22.64,22.7,22.64,22.67,14400.0,17.1459,17.1913,17.1459,17.1686,14400.0
2006-04-17 15:00:00,22.67,22.71,22.67,22.69,20600.0,17.1686,17.1989,17.1686,17.1837,20600.0
2006-04-17 15:30:00,22.69,22.72,22.65,22.71,31000.0,17.1837,17.2065,17.1535,17.1989,31000.0
2006-04-18 09:30:00,22.75,22.8,22.73,22.79,7000.0,17.2292,17.2671,17.214,17.2595,7000.0
2006-04-18 10:00:00,22.79,22.93,22.79,22.93,11800.0,17.2595,17.3655,17.2595,17.3655,11800.0
2006-04-18 10:30:00,22.93,22.93,22.91,22.93,6400.0,17.3655,17.3655,17.3504,17.3655,6400.0
2006-04-18 11:00:00,22.93,23.0,22.93,23.0,25600.0,17.3655,17.4185,17.3655,17.4185,25600.0
2006-04-18 11:30:00,23.0,23.0,22.96,22.97,31200.0,17.4185,17.4185,17.3882,17.3958,31200.0
2006-04-18 12:00:00,23.0,23.05,22.89,22.9,74400.0,17.4185,17.4564,17.3352,17.3428,74400.0
2006-04-18 12:30:00,22.9,22.95,22.83,22.95,11200.0,17.3428,17.3807,17.2898,17.3807,11200.0
2006-04-18 13:00:00,22.95,22.95,22.91,22.95,13600.0,17.3807,17.3807,17.3504,17.3807,13600.0
2006-04-18 13:30:00,22.95,22.96,22.92,22.95,10200.0,17.3807,17.3882,17.3579,17.3807,10200.0
2006-04-18 14:00:00,22.95,23.0,22.9,22.94,19000.0,17.3807,17.4185,17.3428,17.3731,19000.0
2006-04-18 14:30:00,22.95,22.99,22.9,22.96,20800.0,17.3807,17.4109,17.3428,17.3882,20800.0
2006-04-18 15:00:00,22.97,22.97,22.9,22.91,34200.0,17.3958,17.3958,17.3428,17.3504,34200.0
2006-04-18 15:30:00,22.93,22.98,22.91,22.97,63000.0,17.3655,17.4034,17.3504,17.3958,63000.0
2006-04-19 09:30:00,22.9,22.93,22.85,22.9,6600.0,17.3428,17.3655,17.3049,17.3428,6600.0
2006-04-19 10:00:00,22.95,23.08,22.95,23.03,37200.0,17.3807,17.4791,17.3807,17.4412,37200.0
2006-04-19 10:30:00,23.02,23.05,23.0,23.03,32200.0,17.4337,17.4564,17.4185,17.4412,32200.0
2006-04-19 11:00:00,23.03,23.12,23.03,23.11,29600.0,17.4412,17.5094,17.4412,17.5018,29600.0
2006-04-19 11:30:00,23.1,23.11,23.08,23.08,12800.0,17.4943,17.5018,17.4791,17.4791,12800.0
2006-04-19 12:00:00,23.09,23.11,23.07,23.11,10800.0,17.4867,17.5018,17.4715,17.5018,10800.0
2006-04-19 12:30:00,23.1,23.12,23.06,23.06,13600.0,17.4943,17.5094,17.464,17.464,13600.0
2006-04-19 13:00:00,23.07,23.1,23.02,23.04,26600.0,17.4715,17.4943,17.4337,17.4488,26600.0
2006-04-19 13:30:00,23.04,23.08,22.93,22.99,442400.0,17.4488,17.4791,17.3655,17.4109,442400.0
2006-04-19 14:00:00,22.98,22.98,22.95,22.98,135000.0,17.4034,17.4034,17.3807,17.4034,135000.0
2006-04-19 14:30:00,22.99,23.01,22.97,22.99,36000.0,17.4109,17.4261,17.3958,17.4109,36000.0
2006-04-19 15:00:00,22.99,23.02,22.96,22.97,55800.0,17.4109,17.4337,17.3882,17.3958,55800.0
2006-04-19 15:30:00,22.97,23.0,22.95,22.98,66600.0,17.3958,17.4185,17.3807,17.4034,66600.0
2006-04-20 09:30:00,22.93,23.1,22.93,23.1,17800.0,17.3655,17.4943,17.3655,17.4943,17800.0
2006-04-20 10:00:00,23.1,23.22,23.1,23.1,22800.0,17.4943,17.5851,17.4943,17.4943,22800.0
2006-04-20 10:30:00,23.08,23.09,23.03,23.04,107600.0,17.4791,17.4867,17.4412,17.4488,107600.0
2006-04-20 11:00:00,23.05,23.08,23.01,23.03,19200.0,17.4564,17.4791,17.4261,17.4412,19200.0
2006-04-20 11:30:00,23.04,23.16,23.04,23.16,15800.0,17.4488,17.5397,17.4488,17.5397,15800.0
2006-04-20 12:00:00,23.15,23.24,23.13,23.24,21600.0,17.5321,17.6003,17.517,17.6003,21600.0
2006-04-20 12:30:00,23.25,23.33,23.24,23.32,14600.0,17.6079,17.6684,17.6003,17.6609,14600.0
2006-04-20 13:00:00,23.35,23.39,23.34,23.36,19200.0,17.6836,17.7139,17.676,17.6912,19200.0
2006-04-20 13:30:00,23.35,23.44,23.35,23.44,11600.0,17.6836,17.7517,17.6836,17.7517,11600.0
2006-04-20 14:00:00,23.45,23.54,23.35,23.4,42000.0,17.7593,17.8275,17.6836,17.7214,42000.0
2006-04-20 14:30:00,23.4,23.43,23.37,23.41,32000.0,17.7214,17.7442,17.6987,17.729,32000.0
2006-04-20 15:00:00,23.4,23.45,23.35,23.37,42000.0,17.7214,17.7593,17.6836,17.6987,42000.0
2006-04-20 15:30:00,23.36,23.42,23.36,23.38,22200.0,17.6912,17.7366,17.6912,17.7063,22200.0
2006-04-21 09:30:00,23.45,23.45,23.3,23.33,15000.0,17.7593,17.7593,17.6457,17.6684,15000.0
2006-04-21 10:00:00,23.33,23.43,23.33,23.4,14600.0,17.6684,17.7442,17.6684,17.7214,14600.0
2006-04-21 10:30:00,23.4,23.48,23.39,23.47,32800.0,17.7214,17.782,17.7139,17.7745,32800.0
2006-04-21 11:00:00,23.46,23.5,23.46,23.49,17200.0,17.7669,17.7972,17.7669,17.7896,17200.0
2006-04-21 11:30:00,23.48,23.5,23.47,23.49,13000.0,17.782,17.7972,17.7745,17.7896,13000.0
2006-04-21 12:00:00,23.49,23.49,23.39,23.48,24600.0,17.7896,17.7896,17.7139,17.782,24600.0
2006-04-21 12:30:00,23.48,23.5,23.47,23.5,5000.0,17.782,17.7972,17.7745,17.7972,5000.0
2006-04-21 13:00:00,23.5,23.5,23.39,23.4,11000.0,17.7972,17.7972,17.7139,17.7214,11000.0
2006-04-21 13:30:00,23.41,23.41,23.3,23.3,38600.0,17.729,17.729,17.6457,17.6457,38600.0
2006-04-21 14:00:00,23.27,23.28,23.13,23.13,44400.0,17.623,17.6306,17.517,17.517,44400.0
2006-04-21 14:30:00,23.11,23.11,22.96,23.11,153000.0,17.5018,17.5018,17.3882,17.5018,153000.0
2006-04-21 15:00:00,23.11,23.14,23.05,23.06,43200.0,17.5018,17.5245,17.4564,17.464,43200.0
2006-04-21 15:30:00,23.05,23.19,23.04,23.18,36200.0,17.4564,17.5624,17.4488,17.5548,36200.0
2006-04-24 09:30:00,23.2,23.2,23.0,23.0,16600.0,17.57,17.57,17.4185,17.4185,16600.0
2006-04-24 10:00:00,23.03,23.18,23.03,23.18,11600.0,17.4412,17.5548,17.4412,17.5548,11600.0
2006-04-24 10:30:00,23.17,23.19,23.03,23.05,9600.0,17.5473,17.5624,17.4412,17.4564,9600.0
2006-04-24 11:00:00,23.05,23.11,23.04,23.11,8800.0,17.4564,17.5018,17.4488,17.5018,8800.0
2006-04-24 11:30:00,23.11,23.16,23.11,23.15,6800.0,17.5018,17.5397,17.5018,17.5321,6800.0
2006-04-24 12:00:00,23.15,23.18,23.14,23.18,11800.0,17.5321,17.5548,17.5245,17.5548,11800.0
2006-04-24 12:30:00,23.18,23.19,23.15,23.18,6200.0,17.5548,17.5624,17.5321,17.5548,6200.0
2006-04-24 13:00:00,23.18,23.2,23.15,23.16,8600.0,17.5548,17.57,17.5321,17.5397,8600.0
2006-04-24 13:30:00,23.13,23.16,23.1,23.16,12000.0,17.517,17.5397,17.4943,17.5397,12000.0
2006-04-24 14:00:00,23.16,23.18,23.1,23.1,21200.0,17.5397,17.5548,17.4943,17.4943,21200.0
2006-04-24 14:30:00,23.11,23.17,23.11,23.13,15600.0,17.5018,17.5473,17.5018,17.517,15600.0
2006-04-24 15:00:00,23.13,23.26,23.11,23.26,37400.0,17.517,17.6154,17.5018,17.6154,37400.0
2006-04-24 15:30:00,23.26,23.36,23.25,23.36,116200.0,17.6154,17.6912,17.6079,17.6912,116200.0
2006-04-25 09:30:00,23.36,23.48,23.35,23.47,34600.0,17.6912,17.782,17.6836,17.7745,34600.0
2006-04-25 10:00:00,23.46,23.58,23.46,23.58,43600.0,17.7669,17.8578,17.7669,17.8578,43600.0
2006-04-25 10:30:00,23.54,23.57,23.46,23.5,38600.0,17.8275,17.8502,17.7669,17.7972,38600.0
2006-04-25 11:00:00,23.5,23.52,23.48,23.48,30200.0,17.7972,17.8123,17.782,17.782,30200.0
2006-04-25 11:30:00,23.48,23.82,23.48,23.6,104600.0,17.782,18.0395,17.782,17.8729,104600.0
2006-04-25 12:00:00,23.6,23.6,23.5,23.6,27400.0,17.8729,17.8729,17.7972,17.8729,27400.0
2006-04-25 12:30:00,23.6,23.7,23.59,23.6,15000.0,17.8729,17.9486,17.8653,17.8729,15000.0
2006-04-25 13:00:00,23.61,23.61,23.4,23.46,36200.0,17.8805,17.8805,17.7214,17.7669,36200.0
2006-04-25 13:30:00,23.46,23.46,23.35,23.35,17400.0,17.7669,17.7669,17.6836,17.6836,17400.0
2006-04-25 14:00:00,23.35,23.45,23.35,23.4,35000.0,17.6836,17.7593,17.6836,17.7214,35000.0
2006-04-25 14:30:00,23.4,23.45,23.36,23.44,29400.0,17.7214,17.7593,17.6912,17.7517,29400.0
2006-04-25 15:00:00,23.43,23.49,23.38,23.49,29000.0,17.7442,17.7896,17.7063,17.7896,29000.0
2006-04-25 15:30:00,23.5,23.58,23.46,23.54,59400.0,17.7972,17.8578,17.7669,17.8275,59400.0
2006-04-26 09:30:00,24.38,24.83,24.15,24.81,156000.0,18.4636,18.8044,18.2894,18.7893,156000.0
2006-04-26 10:00:00,24.83,25.4,24.68,25.03,246000.0,18.8044,19.2361,18.6908,18.9559,246000.0
2006-04-26 10:30:00,25.03,25.3,25.0,25.13,200000.0,18.9559,19.1604,18.9332,19.0316,200000.0
2006-04-26 11:00:00,25.13,25.13,24.73,24.75,75400.0,19.0316,19.0316,18.7287,18.7438,75400.0
2006-04-26 11:30:00,24.75,24.75,24.46,24.51,121600.0,18.7438,18.7438,18.5242,18.5621,121600.0
2006-04-26 12:00:00,24.49,24.49,24.35,24.38,80200.0,18.5469,18.5469,18.4409,18.4636,80200.0
2006-04-26 12:30:00,24.39,24.45,24.38,24.39,49400.0,18.4712,18.5166,18.4636,18.4712,49400.0
2006-04-26 13:00:00,24.4,24.43,24.35,24.42,71400.0,18.4788,18.5015,18.4409,18.4939,71400.0
2006-04-26 13:30:00,24.4,24.45,24.39,24.41,59000.0,18.4788,18.5166,18.4712,18.4863,59000.0
2006-04-26 14:00:00,24.41,24.43,24.34,24.41,89400.0,18.4863,18.5015,18.4333,18.4863,89400.0
2006-04-26 14:30:00,24.42,24.54,24.38,24.39,77800.0,18.4939,18.5848,18.4636,18.4712,77800.0
2006-04-26 15:00:00,24.39,24.39,24.28,24.32,134800.0,18.4712,18.4712,18.3879,18.4182,134800.0
2006-04-26 15:30:00,24.31,24.48,24.3,24.48,207200.0,18.4106,18.5394,18.403,18.5394,207200.0
2006-04-27 09:30:00,24.46,24.47,24.1,24.18,41400.0,18.5242,18.5318,18.2516,18.3122,41400.0
2006-04-27 10:00:00,24.13,24.34,24.04,24.05,50400.0,18.2743,18.4333,18.2061,18.2137,50400.0
2006-04-27 10:30:00,24.06,24.13,24.0,24.13,27600.0,18.2213,18.2743,18.1758,18.2743,27600.0
2006-04-27 11:00:00,24.11,24.25,24.11,24.25,48600.0,18.2592,18.3652,18.2592,18.3652,48600.0
2006-04-27 11:30:00,24.24,24.25,24.09,24.11,39000.0,18.3576,18.3652,18.244,18.2592,39000.0
2006-04-27 12:00:00,24.12,24.24,24.12,24.22,20200.0,18.2667,18.3576,18.2667,18.3425,20200.0
2006-04-27 12:30:00,24.23,24.24,24.13,24.17,17200.0,18.35,18.3576,18.2743,18.3046,17200.0
2006-04-27 13:00:00,24.17,24.2,24.15,24.15,23200.0,18.3046,18.3273,18.2894,18.2894,23200.0
2006-04-27 13:30:00,24.1,24.11,24.03,24.06,16600.0,18.2516,18.2592,18.1986,18.2213,16600.0
2006-04-27 14:00:00,24.03,24.03,23.89,23.92,28600.0,18.1986,18.1986,18.0925,18.1153,28600.0
2006-04-27 14:30:00,23.92,24.0,23.89,23.99,33800.0,18.1153,18.1758,18.0925,18.1683,33800.0
2006-04-27 15:00:00,23.97,24.0,23.91,23.91,27800.0,18.1531,18.1758,18.1077,18.1077,27800.0
2006-04-27 15:30:00,23.91,23.92,23.84,23.92,43200.0,18.1077,18.1153,18.0547,18.1153,43200.0
2006-04-28 09:30:00,23.91,23.91,23.74,23.76,22000.0,18.1077,18.1077,17.9789,17.9941,22000.0
2006-04-28 10:00:00,23.75,23.9,23.72,23.86,45600.0,17.9865,18.1001,17.9638,18.0698,45600.0
2006-04-28 10:30:00,23.84,23.85,23.74,23.76,21000.0,18.0547,18.0622,17.9789,17.9941,21000.0
2006-04-28 11:00:00,23.76,23.93,23.75,23.92,15400.0,17.9941,18.1228,17.9865,18.1153,15400.0
2006-04-28 11:30:00,23.91,23.91,23.83,23.88,16600.0,18.1077,18.1077,18.0471,18.085,16600.0
2006-04-28 12:00:00,23.88,23.94,23.87,23.89,22200.0,18.085,18.1304,18.0774,18.0925,22200.0
2006-04-28 12:30:00,23.89,23.97,23.89,23.95,36800.0,18.0925,18.1531,18.0925,18.138,36800.0
2006-04-28 13:00:00,23.93,24.0,23.93,24.0,15200.0,18.1228,18.1758,18.1228,18.1758,15200.0
2006-04-28 13:30:00,23.98,24.0,23.98,24.0,35600.0,18.1607,18.1758,18.1607,18.1758,35600.0
2006-04-28 14:00:00,24.0,24.09,24.0,24.09,20400.0,18.1758,18.244,18.1758,18.244,20400.0
2006-04-28 14:30:00,24.08,24.28,23.94,24.06,60000.0,18.2364,18.3879,18.1304,18.2213,60000.0
2006-04-28 15:00:00,24.06,24.1,24.04,24.05,66800.0,18.2213,18.2516,18.2061,18.2137,66800.0
2006-04-28 15:30:00,24.03,24.03,23.91,23.91,43000.0,18.1986,18.1986,18.1077,18.1077,43000.0
2006-05-01 09:30:00,24.36,24.36,23.91,23.97,24200.0,18.4485,18.4485,18.1077,18.1531,24200.0
2006-05-01 10:00:00,23.97,24.07,23.93,23.95,23400.0,18.1531,18.2289,18.1228,18.138,23400.0
2006-05-01 10:30:00,23.93,24.0,23.93,24.0,23400.0,18.1228,18.1758,18.1228,18.1758,23400.0
2006-05-01 11:00:00,24.0,24.11,23.99,24.08,53800.0,18.1758,18.2592,18.1683,18.2364,53800.0
2006-05-01 11:30:00,24.08,24.1,24.05,24.08,52000.0,18.2364,18.2516,18.2137,18.2364,52000.0
2006-05-01 12:00:00,24.06,24.06,23.97,23.97,72600.0,18.2213,18.2213,18.1531,18.1531,72600.0
2006-05-01 12:30:00,23.97,23.97,23.88,23.9,14600.0,18.1531,18.1531,18.085,18.1001,14600.0
2006-05-01 13:00:00,23.9,23.94,23.9,23.92,17000.0,18.1001,18.1304,18.1001,18.1153,17000.0
2006-05-01 13:30:00,23.94,23.95,23.92,23.93,12800.0,18.1304,18.138,18.1153,18.1228,12800.0
2006-05-01 14:00:00,23.93,23.93,23.91,23.93,25600.0,18.1228,18.1228,18.1077,18.1228,25600.0
2006-05-01 14:30:00,23.93,23.94,23.91,23.93,26800.0,18.1228,18.1304,18.1077,18.1228,26800.0
2006-05-01 15:00:00,23.94,23.94,23.77,23.83,47600.0,18.1304,18.1304,18.0017,18.0471,47600.0
2006-05-01 15:30:00,23.83,23.83,23.71,23.76,66600.0,18.0471,18.0471,17.9562,17.9941,66600.0
2006-05-02 09:30:00,23.93,24.09,23.91,24.09,34200.0,18.1228,18.244,18.1077,18.244,34200.0
2006-05-02 10:00:00,24.09,24.09,23.98,24.03,16000.0,18.244,18.244,18.1607,18.1986,16000.0
2006-05-02 10:30:00,24.03,24.03,23.93,23.98,13000.0,18.1986,18.1986,18.1228,18.1607,13000.0
2006-05-02 11:00:00,23.98,23.99,23.96,23.98,10600.0,18.1607,18.1683,18.1456,18.1607,10600.0
2006-05-02 11:30:00,23.99,24.0,23.97,23.99,18600.0,18.1683,18.1758,18.1531,18.1683,18600.0
2006-05-02 12:00:00,23.99,24.0,23.95,23.99,8200.0,18.1683,18.1758,18.138,18.1683,8200.0
2006-05-02 12:30:00,23.98,24.05,23.98,24.04,12200.0,18.1607,18.2137,18.1607,18.2061,12200.0
2006-05-02 13:00:00,24.04,24.04,24.0,24.0,13800.0,18.2061,18.2061,18.1758,18.1758,13800.0
2006-05-02 13:30:00,24.0,24.03,23.99,24.02,9200.0,18.1758,18.1986,18.1683,18.191,9200.0
2006-05-02 14:00:00,24.02,24.02,23.97,23.97,5400.0,18.191,18.191,18.1531,18.1531,5400.0
2006-05-02 14:30:00,23.96,23.99,23.95,23.98,21800.0,18.1456,18.1683,18.138,18.1607,21800.0
2006-05-02 15:00:00,23.98,23.99,23.93,23.94,11800.0,18.1607,18.1683,18.1228,18.1304,11800.0
2006-05-02 15:30:00,23.96,24.09,23.95,24.03,52400.0,18.1456,18.244,18.138,18.1986,52400.0
2006-05-03 09:30:00,24.13,24.15,24.02,24.11,47200.0,18.2743,18.2894,18.191,18.2592,47200.0
2006-05-03 10:00:00,24.13,24.14,24.06,24.09,57400.0,18.2743,18.2819,18.2213,18.244,57400.0
2006-05-03 10:30:00,24.09,24.17,24.09,24.16,106200.0,18.244,18.3046,18.244,18.297,106200.0
2006-05-03 11:00:00,24.14,24.21,24.14,24.21,28200.0,18.2819,18.3349,18.2819,18.3349,28200.0
2006-05-03 11:30:00,24.21,24.25,24.21,24.25,32400.0,18.3349,18.3652,18.3349,18.3652,32400.0
2006-05-03 12:00:00,24.25,24.25,24.2,24.2,34000.0,18.3652,18.3652,18.3273,18.3273,34000.0
2006-05-03 12:30:00,24.2,24.24,24.2,24.23,26000.0,18.3273,18.3576,18.3273,18.35,26000.0
2006-05-03 13:00:00,24.23,24.23,24.19,24.21,25200.0,18.35,18.35,18.3197,18.3349,25200.0
2006-05-03 13:30:00,24.21,24.23,24.18,24.2,65800.0,18.3349,18.35,18.3122,18.3273,65800.0
2006-05-03 14:00:00,24.2,24.2,24.17,24.17,59400.0,18.3273,18.3273,18.3046,18.3046,59400.0
2006-05-03 14:30:00,24.17,24.2,24.16,24.18,65000.0,18.3046,18.3273,18.297,18.3122,65000.0
2006-05-03 15:00:00,24.18,24.35,24.18,24.35,60400.0,18.3122,18.4409,18.3122,18.4409,60400.0
2006-05-03 15:30:00,24.36,24.43,24.33,24.35,111400.0,18.4485,18.5015,18.4258,18.4409,111400.0
2006-05-04 09:30:00,24.38,24.63,24.31,24.31,69200.0,18.4636,18.653,18.4106,18.4106,69200.0
2006-05-04 10:00:00,24.33,24.43,24.33,24.36,28000.0,18.4258,18.5015,18.4258,18.4485,28000.0
2006-05-04 10:30:00,24.36,24.47,24.34,24.47,21200.0,18.4485,18.5318,18.4333,18.5318,21200.0
2006-05-04 11:00:00,24.47,24.49,24.39,24.43,22000.0,18.5318,18.5469,18.4712,18.5015,22000.0
2006-05-04 11:30:00,24.42,24.45,24.35,24.45,11600.0,18.4939,18.5166,18.4409,18.5166,11600.0
2006-05-04 12:00:00,24.45,24.51,24.39,24.41,27600.0,18.5166,18.5621,18.4712,18.4863,27600.0
2006-05-04 12:30:00,24.4,24.4,24.35,24.35,16600.0,18.4788,18.4788,18.4409,18.4409,16600.0
2006-05-04 13:00:00,24.36,24.4,24.34,24.38,18200.0,18.4485,18.4788,18.4333,18.4636,18200.0
2006-05-04 13:30:00,24.39,24.39,24.34,24.36,14800.0,18.4712,18.4712,18.4333,18.4485,14800.0
2006-05-04 14:00:00,24.36,24.38,24.36,24.36,15800.0,18.4485,18.4636,18.4485,18.4485,15800.0
2006-05-04 14:30:00,24.36,24.36,24.34,24.34,19800.0,18.4485,18.4485,18.4333,18.4333,19800.0
2006-05-04 15:00:00,24.35,24.43,24.34,24.4,36600.0,18.4409,18.5015,18.4333,18.4788,36600.0
2006-05-04 15:30:00,24.4,24.43,24.26,24.27,76600.0,18.4788,18.5015,18.3728,18.3803,76600.0
2006-05-05 09:30:00,24.38,24.41,24.15,24.21,46200.0,18.4636,18.4863,18.2894,18.3349,46200.0
2006-05-05 10:00:00,24.22,24.22,24.11,24.11,52400.0,18.3425,18.3425,18.2592,18.2592,52400.0
2006-05-05 10:30:00,24.12,24.17,24.09,24.17,44600.0,18.2667,18.3046,18.244,18.3046,44600.0
2006-05-05 11:00:00,24.18,24.25,24.15,24.15,20200.0,18.3122,18.3652,18.2894,18.2894,20200.0
2006-05-05 11:30:00,24.15,24.19,24.11,24.18,62800.0,18.2894,18.3197,18.2592,18.3122,62800.0
2006-05-05 12:00:00,24.18,24.2,24.15,24.17,63800.0,18.3122,18.3273,18.2894,18.3046,63800.0
2006-05-05 12:30:00,24.17,24.2,24.17,24.19,50400.0,18.3046,18.3273,18.3046,18.3197,50400.0
2006-05-05 13:00:00,24.19,24.38,24.18,24.36,72800.0,18.3197,18.4636,18.3122,18.4485,72800.0
2006-05-05 13:30:00,24.36,24.38,24.36,24.38,39000.0,18.4485,18.4636,18.4485,18.4636,39000.0
2006-05-05 14:00:00,24.37,24.38,24.34,24.38,30400.0,18.4561,18.4636,18.4333,18.4636,30400.0
2006-05-05 14:30:00,24.36,24.56,24.36,24.49,80800.0,18.4485,18.5999,18.4485,18.5469,80800.0
2006-05-05 15:00:00,24.48,24.6,24.46,24.59,51200.0,18.5394,18.6302,18.5242,18.6227,51200.0
2006-05-05 15:30:00,24.59,24.72,24.55,24.66,67200.0,18.6227,18.7211,18.5924,18.6757,67200.0
2006-05-08 09:30:00,24.71,24.73,24.6,24.6,38800.0,18.7135,18.7287,18.6302,18.6302,38800.0
2006-05-08 10:00:00,24.57,24.66,24.55,24.65,26000.0,18.6075,18.6757,18.5924,18.6681,26000.0
2006-05-08 10:30:00,24.65,24.65,24.53,24.55,13800.0,18.6681,18.6681,18.5772,18.5924,13800.0
2006-05-08 11:00:00,24.56,24.59,24.56,24.58,13800.0,18.5999,18.6227,18.5999,18.6151,13800.0
2006-05-08 11:30:00,24.59,24.63,24.58,24.6,10400.0,18.6227,18.653,18.6151,18.6302,10400.0
2006-05-08 12:00:00,24.6,24.63,24.59,24.62,18400.0,18.6302,18.653,18.6227,18.6454,18400.0
2006-05-08 12:30:00,24.61,24.64,24.6,24.63,28800.0,18.6378,18.6605,18.6302,18.653,28800.0
2006-05-08 13:00:00,24.63,24.64,24.59,24.64,7000.0,18.653,18.6605,18.6227,18.6605,7000.0
2006-05-08 13:30:00,24.64,24.68,24.63,24.66,9200.0,18.6605,18.6908,18.653,18.6757,9200.0
2006-05-08 14:00:00,24.66,24.66,24.61,24.64,16000.0,18.6757,18.6757,18.6378,18.6605,16000.0
2006-05-08 14:30:00,24.65,24.65,24.59,24.63,17200.0,18.6681,18.6681,18.6227,18.653,17200.0
2006-05-08 15:00:00,24.63,24.63,24.57,24.58,16000.0,18.653,18.653,18.6075,18.6151,16000.0
2006-05-08 15:30:00,24.58,24.59,24.57,24.57,27600.0,18.6151,18.6227,18.6075,18.6075,27600.0
2006-05-09 09:30:00,24.55,24.72,24.55,24.6,16200.0,18.5924,18.7211,18.5924,18.6302,16200.0
2006-05-09 10:00:00,24.6,24.65,24.53,24.53,14800.0,18.6302,18.6681,18.5772,18.5772,14800.0
2006-05-09 10:30:00,24.53,24.57,24.52,24.57,16600.0,18.5772,18.6075,18.5697,18.6075,16600.0
2006-05-09 11:00:00,24.56,24.57,24.46,24.49,23800.0,18.5999,18.6075,18.5242,18.5469,23800.0
2006-05-09 11:30:00,24.49,24.6,24.48,24.48,24400.0,18.5469,18.6302,18.5394,18.5394,24400.0
2006-05-09 12:00:00,24.48,24.59,24.48,24.59,13600.0,18.5394,18.6227,18.5394,18.6227,13600.0
2006-05-09 12:30:00,24.59,24.62,24.58,24.58,10000.0,18.6227,18.6454,18.6151,18.6151,10000.0
2006-05-09 13:00:00,24.56,24.56,24.54,24.55,7800.0,18.5999,18.5999,18.5848,18.5924,7800.0
2006-05-09 13:30:00,24.55,24.55,24.52,24.55,11800.0,18.5924,18.5924,18.5697,18.5924,11800.0
2006-05-09 14:00:00,24.54,24.55,24.54,24.54,14000.0,18.5848,18.5924,18.5848,18.5848,14000.0
2006-05-09 14:30:00,24.54,24.54,24.5,24.52,24000.0,18.5848,18.5848,18.5545,18.5697,24000.0
2006-05-09 15:00:00,24.51,24.52,24.48,24.52,22400.0,18.5621,18.5697,18.5394,18.5697,22400.0
2006-05-09 15:30:00,24.52,24.63,24.52,24.57,78400.0,18.5697,18.653,18.5697,18.6075,78400.0
2006-05-10 09:30:00,24.47,24.5,24.45,24.46,10800.0,18.5318,18.5545,18.5166,18.5242,10800.0
2006-05-10 10:00:00,24.52,24.59,24.48,24.59,9600.0,18.5697,18.6227,18.5394,18.6227,9600.0
2006-05-10 10:30:00,24.59,24.63,24.54,24.54,10200.0,18.6227,18.653,18.5848,18.5848,10200.0
2006-05-10 11:00:00,24.53,24.53,24.49,24.5,10200.0,18.5772,18.5772,18.5469,18.5545,10200.0
2006-05-10 11:30:00,24.5,24.52,24.5,24.5,3600.0,18.5545,18.5697,18.5545,18.5545,3600.0
2006-05-10 12:00:00,24.51,24.53,24.48,24.49,7400.0,18.5621,18.5772,18.5394,18.5469,7400.0
2006-05-10 12:30:00,24.53,24.6,24.53,24.59,10600.0,18.5772,18.6302,18.5772,18.6227,10600.0
2006-05-10 13:00:00,24.58,24.6,24.57,24.59,8200.0,18.6151,18.6302,18.6075,18.6227,8200.0
2006-05-10 13:30:00,24.58,24.58,24.53,24.53,9600.0,18.6151,18.6151,18.5772,18.5772,9600.0
2006-05-10 14:00:00,24.52,24.52,24.39,24.45,12800.0,18.5697,18.5697,18.4712,18.5166,12800.0
2006-05-10 14:30:00,24.45,24.6,24.43,24.58,28800.0,18.5166,18.6302,18.5015,18.6151,28800.0
2006-05-10 15:00:00,24.58,24.7,24.51,24.56,27200.0,18.6151,18.706,18.5621,18.5999,27200.0
2006-05-10 15:30:00,24.54,24.58,24.47,24.56,17200.0,18.5848,18.6151,18.5318,18.5999,17200.0
2006-05-11 09:30:00,24.47,24.48,24.4,24.42,17200.0,18.5318,18.5394,18.4788,18.4939,17200.0
2006-05-11 10:00:00,24.45,24.55,24.42,24.54,19400.0,18.5166,18.5924,18.4939,18.5848,19400.0
2006-05-11 10:30:00,24.54,24.55,24.43,24.46,9000.0,18.5848,18.5924,18.5015,18.5242,9000.0
2006-05-11 11:00:00,24.44,24.49,24.37,24.37,11400.0,18.5091,18.5469,18.4561,18.4561,11400.0
2006-05-11 11:30:00,24.37,24.46,24.36,24.36,12200.0,18.4561,18.5242,18.4485,18.4485,12200.0
2006-05-11 12:00:00,24.4,24.42,24.36,24.36,15600.0,18.4788,18.4939,18.4485,18.4485,15600.0
2006-05-11 12:30:00,24.39,24.43,24.38,24.41,10400.0,18.4712,18.5015,18.4636,18.4863,10400.0
2006-05-11 13:00:00,24.4,24.43,24.35,24.38,12600.0,18.4788,18.5015,18.4409,18.4636,12600.0
2006-05-11 13:30:00,24.39,24.4,24.36,24.4,6000.0,18.4712,18.4788,18.4485,18.4788,6000.0
2006-05-11 14:00:00,24.39,24.49,24.36,24.49,9400.0,18.4712,18.5469,18.4485,18.5469,9400.0
2006-05-11 14:30:00,24.48,24.53,24.47,24.47,13600.0,18.5394,18.5772,18.5318,18.5318,13600.0
2006-05-11 15:00:00,24.47,24.47,24.35,24.35,18600.0,18.5318,18.5318,18.4409,18.4409,18600.0
2006-05-11 15:30:00,24.34,24.38,24.31,24.34,40200.0,18.4333,18.4636,18.4106,18.4333,40200.0
2006-05-12 09:30:00,24.35,24.35,24.2,24.25,30200.0,18.4409,18.4409,18.3273,18.3652,30200.0
2006-05-12 10:00:00,24.26,24.27,24.11,24.18,30200.0,18.3728,18.3803,18.2592,18.3122,30200.0
2006-05-12 10:30:00,24.17,24.17,23.98,24.09,14800.0,18.3046,18.3046,18.1607,18.244,14800.0
2006-05-12 11:00:00,24.08,24.18,24.06,24.16,27400.0,18.2364,18.3122,18.2213,18.297,27400.0
2006-05-12 11:30:00,24.16,24.18,24.02,24.1,21200.0,18.297,18.3122,18.191,18.2516,21200.0
2006-05-12 12:00:00,24.07,24.17,24.07,24.11,8800.0,18.2289,18.3046,18.2289,18.2592,8800.0
2006-05-12 12:30:00,24.13,24.16,24.06,24.11,20000.0,18.2743,18.297,18.2213,18.2592,20000.0
2006-05-12 13:00:00,24.08,24.1,24.0,24.04,11000.0,18.2364,18.2516,18.1758,18.2061,11000.0
2006-05-12 13:30:00,24.02,24.04,23.99,23.99,14600.0,18.191,18.2061,18.1683,18.1683,14600.0
2006-05-12 14:00:00,24.0,24.1,23.98,24.03,11800.0,18.1758,18.2516,18.1607,18.1986,11800.0
2006-05-12 14:30:00,24.03,24.07,24.01,24.05,23600.0,18.1986,18.2289,18.1834,18.2137,23600.0
2006-05-12 15:00:00,24.05,24.09,24.0,24.0,36800.0,18.2137,18.244,18.1758,18.1758,36800.0
2006-05-12 15:30:00,24.0,24.01,23.95,23.99,42600.0,18.1758,18.1834,18.138,18.1683,42600.0
2006-05-15 09:30:00,24.03,24.12,24.03,24.06,14800.0,18.1986,18.2667,18.1986,18.2213,14800.0
2006-05-15 10:00:00,24.06,24.06,23.77,23.82,58000.0,18.2213,18.2213,18.0017,18.0395,58000.0
2006-05-15 10:30:00,23.82,23.93,23.78,23.78,32400.0,18.0395,18.1228,18.0092,18.0092,32400.0
2006-05-15 11:00:00,23.77,23.89,23.77,23.84,26200.0,18.0017,18.0925,18.0017,18.0547,26200.0
2006-05-15 11:30:00,23.83,23.88,23.81,23.84,7200.0,18.0471,18.085,18.032,18.0547,7200.0
2006-05-15 12:00:00,23.84,23.84,23.78,23.8,25000.0,18.0547,18.0547,18.0092,18.0244,25000.0
2006-05-15 12:30:00,23.8,23.83,23.72,23.75,17800.0,18.0244,18.0471,17.9638,17.9865,17800.0
2006-05-15 13:00:00,23.75,23.75,23.64,23.64,17200.0,17.9865,17.9865,17.9032,17.9032,17200.0
2006-05-15 13:30:00,23.64,23.65,23.46,23.46,29800.0,17.9032,17.9108,17.7669,17.7669,29800.0
2006-05-15 14:00:00,23.48,23.68,23.48,23.64,35800.0,17.782,17.9335,17.782,17.9032,35800.0
2006-05-15 14:30:00,23.66,23.75,23.64,23.66,19000.0,17.9184,17.9865,17.9032,17.9184,19000.0
2006-05-15 15:00:00,23.66,23.86,23.64,23.69,33000.0,17.9184,18.0698,17.9032,17.9411,33000.0
2006-05-15 15:30:00,23.72,23.86,23.7,23.78,37400.0,17.9638,18.0698,17.9486,18.0092,37400.0
2006-05-16 09:30:00,23.7,23.79,23.7,23.78,14400.0,17.9486,18.0168,17.9486,18.0092,14400.0
2006-05-16 10:00:00,23.77,23.78,23.61,23.61,17000.0,18.0017,18.0092,17.8805,17.8805,17000.0
2006-05-16 10:30:00,23.63,23.64,23.52,23.55,19800.0,17.8956,17.9032,17.8123,17.835,19800.0
2006-05-16 11:00:00,23.53,23.55,23.43,23.45,19000.0,17.8199,17.835,17.7442,17.7593,19000.0
2006-05-16 11:30:00,23.45,23.45,23.18,23.23,48600.0,17.7593,17.7593,17.5548,17.5927,48600.0
2006-05-16 12:00:00,23.21,23.26,23.13,23.18,55200.0,17.5776,17.6154,17.517,17.5548,55200.0
2006-05-16 12:30:00,23.2,23.33,23.2,23.32,20800.0,17.57,17.6684,17.57,17.6609,20800.0
2006-05-16 13:00:00,23.34,23.63,23.34,23.61,20600.0,17.676,17.8956,17.676,17.8805,20600.0
2006-05-16 13:30:00,23.63,23.66,23.55,23.56,17800.0,17.8956,17.9184,17.835,17.8426,17800.0
2006-05-16 14:00:00,23.56,23.57,23.52,23.57,16200.0,17.8426,17.8502,17.8123,17.8502,16200.0
2006-05-16 14:30:00,23.57,23.57,23.5,23.53,16000.0,17.8502,17.8502,17.7972,17.8199,16000.0
2006-05-16 15:00:00,23.53,23.63,23.53,23.63,20200.0,17.8199,17.8956,17.8199,17.8956,20200.0
2006-05-16 15:30:00,23.65,23.67,23.63,23.64,27600.0,17.9108,17.9259,17.8956,17.9032,27600.0
2006-05-17 09:30:00,23.54,23.57,23.39,23.39,16800.0,17.8275,17.8502,17.7139,17.7139,16800.0
2006-05-17 10:00:00,23.39,23.48,23.31,23.47,38000.0,17.7139,17.782,17.6533,17.7745,38000.0
2006-05-17 10:30:00,23.47,23.55,23.43,23.54,50600.0,17.7745,17.835,17.7442,17.8275,50600.0
2006-05-17 11:00:00,23.52,23.53,23.21,23.21,44600.0,17.8123,17.8199,17.5776,17.5776,44600.0
2006-05-17 11:30:00,23.19,23.21,23.08,23.21,27800.0,17.5624,17.5776,17.4791,17.5776,27800.0
2006-05-17 12:00:00,23.18,23.22,23.03,23.04,41800.0,17.5548,17.5851,17.4412,17.4488,41800.0
2006-05-17 12:30:00,23.04,23.14,22.98,23.02,24000.0,17.4488,17.5245,17.4034,17.4337,24000.0
2006-05-17 13:00:00,23.04,23.09,22.96,22.97,19000.0,17.4488,17.4867,17.3882,17.3958,19000.0
2006-05-17 13:30:00,22.98,23.23,22.98,23.19,18000.0,17.4034,17.5927,17.4034,17.5624,18000.0
2006-05-17 14:00:00,23.2,23.2,23.07,23.07,16400.0,17.57,17.57,17.4715,17.4715,16400.0
2006-05-17 14:30:00,23.08,23.13,23.01,23.09,20600.0,17.4791,17.517,17.4261,17.4867,20600.0
2006-05-17 15:00:00,23.07,23.2,23.04,23.13,27200.0,17.4715,17.57,17.4488,17.517,27200.0
2006-05-17 15:30:00,23.14,23.22,22.99,23.0,61200.0,17.5245,17.5851,17.4109,17.4185,61200.0
2006-05-18 09:30:00,22.97,23.1,22.97,23.1,14600.0,17.3958,17.4943,17.3958,17.4943,14600.0
2006-05-18 10:00:00,23.13,23.21,23.1,23.15,33000.0,17.517,17.5776,17.4943,17.5321,33000.0
2006-05-18 10:30:00,23.15,23.17,23.1,23.16,10800.0,17.5321,17.5473,17.4943,17.5397,10800.0
2006-05-18 11:00:00,23.15,23.15,23.01,23.1,14600.0,17.5321,17.5321,17.4261,17.4943,14600.0
2006-05-18 11:30:00,23.1,23.1,22.94,22.95,24200.0,17.4943,17.4943,17.3731,17.3807,24200.0
2006-05-18 12:00:00,22.97,23.03,22.89,22.92,23000.0,17.3958,17.4412,17.3352,17.3579,23000.0
2006-05-18 12:30:00,22.91,22.95,22.8,22.88,38400.0,17.3504,17.3807,17.2671,17.3276,38400.0
2006-05-18 13:00:00,22.86,22.88,22.78,22.82,46400.0,17.3125,17.3276,17.2519,17.2822,46400.0
2006-05-18 13:30:00,22.82,22.89,22.8,22.89,16400.0,17.2822,17.3352,17.2671,17.3352,16400.0
2006-05-18 14:00:00,22.89,22.89,22.81,22.81,38200.0,17.3352,17.3352,17.2746,17.2746,38200.0
2006-05-18 14:30:00,22.81,22.88,22.8,22.81,48200.0,17.2746,17.3276,17.2671,17.2746,48200.0
2006-05-18 15:00:00,22.81,22.87,22.75,22.77,30400.0,17.2746,17.3201,17.2292,17.2443,30400.0
2006-05-18 15:30:00,22.78,22.82,22.61,22.61,55200.0,17.2519,17.2822,17.1232,17.1232,55200.0
2006-05-19 09:30:00,22.67,22.75,22.29,22.45,89600.0,17.1686,17.2292,16.8808,17.002,89600.0
2006-05-19 10:00:00,22.46,22.57,22.29,22.3,157200.0,17.0096,17.0929,16.8808,16.8884,157200.0
2006-05-19 10:30:00,22.29,22.39,22.29,22.37,67800.0,16.8808,16.9565,16.8808,16.9414,67800.0
2006-05-19 11:00:00,22.38,22.38,22.27,22.32,34200.0,16.949,16.949,16.8657,16.9035,34200.0
2006-05-19 11:30:00,22.32,22.32,22.05,22.11,129200.0,16.9035,16.9035,16.6991,16.7445,129200.0
2006-05-19 12:00:00,22.11,22.45,22.11,22.23,69000.0,16.7445,17.002,16.7445,16.8354,69000.0
2006-05-19 12:30:00,22.24,22.4,22.22,22.28,38400.0,16.8429,16.9641,16.8278,16.8732,38400.0
2006-05-19 13:00:00,22.29,22.29,22.18,22.21,162000.0,16.8808,16.8808,16.7975,16.8202,162000.0
2006-05-19 13:30:00,22.21,22.29,22.2,22.28,90400.0,16.8202,16.8808,16.8127,16.8732,90400.0
2006-05-19 14:00:00,22.3,22.3,22.17,22.18,118400.0,16.8884,16.8884,16.7899,16.7975,118400.0
2006-05-19 14:30:00,22.18,22.19,22.03,22.1,129800.0,16.7975,16.8051,16.6839,16.7369,129800.0
2006-05-19 15:00:00,22.11,22.17,22.07,22.11,65400.0,16.7445,16.7899,16.7142,16.7445,65400.0
2006-05-19 15:30:00,22.11,22.13,22.04,22.1,96400.0,16.7445,16.7596,16.6915,16.7369,96400.0
2006-05-22 09:30:00,22.0,22.07,21.9,21.97,65200.0,16.6612,16.7142,16.5855,16.6385,65200.0
2006-05-22 10:00:00,21.95,22.0,21.81,21.82,71600.0,16.6233,16.6612,16.5173,16.5249,71600.0
2006-05-22 10:30:00,21.82,21.93,21.81,21.84,93200.0,16.5249,16.6082,16.5173,16.54,93200.0
2006-05-22 11:00:00,21.82,21.82,21.61,21.68,56800.0,16.5249,16.5249,16.3658,16.4188,56800.0
2006-05-22 11:30:00,21.7,21.76,21.61,21.73,51600.0,16.434,16.4794,16.3658,16.4567,51600.0
2006-05-22 12:00:00,21.7,21.77,21.61,21.61,46800.0,16.434,16.487,16.3658,16.3658,46800.0
2006-05-22 12:30:00,21.61,21.8,21.61,21.74,65600.0,16.3658,16.5097,16.3658,16.4643,65600.0
2006-05-22 13:00:00,21.75,21.89,21.72,21.87,45400.0,16.4719,16.5779,16.4491,16.5627,45400.0
2006-05-22 13:30:00,21.89,21.91,21.68,21.8,190800.0,16.5779,16.593,16.4188,16.5097,190800.0
2006-05-22 14:00:00,21.77,21.93,21.71,21.9,105600.0,16.487,16.6082,16.4416,16.5855,105600.0
2006-05-22 14:30:00,21.9,21.9,21.8,21.84,55800.0,16.5855,16.5855,16.5097,16.54,55800.0
2006-05-22 15:00:00,21.84,21.99,21.84,21.99,71200.0,16.54,16.6536,16.54,16.6536,71200.0
2006-05-22 15:30:00,22.0,22.04,21.82,21.82,109800.0,16.6612,16.6915,16.5249,16.5249,109800.0
2006-05-23 09:30:00,21.89,22.25,21.86,22.18,69400.0,16.5779,16.8505,16.5552,16.7975,69400.0
2006-05-23 10:00:00,22.18,22.21,22.03,22.04,65200.0,16.7975,16.8202,16.6839,16.6915,65200.0
2006-05-23 10:30:00,22.05,22.15,22.05,22.1,37400.0,16.6991,16.7748,16.6991,16.7369,37400.0
2006-05-23 11:00:00,22.09,22.18,22.06,22.1,22400.0,16.7294,16.7975,16.7066,16.7369,22400.0
2006-05-23 11:30:00,22.1,22.14,21.99,22.0,22600.0,16.7369,16.7672,16.6536,16.6612,22600.0
2006-05-23 12:00:00,21.99,22.04,21.93,22.01,19400.0,16.6536,16.6915,16.6082,16.6688,19400.0
2006-05-23 12:30:00,22.01,22.11,22.0,22.06,17600.0,16.6688,16.7445,16.6612,16.7066,17600.0
2006-05-23 13:00:00,22.07,22.07,22.03,22.05,6000.0,16.7142,16.7142,16.6839,16.6991,6000.0
2006-05-23 13:30:00,22.07,22.13,22.06,22.06,14600.0,16.7142,16.7596,16.7066,16.7066,14600.0
2006-05-23 14:00:00,22.05,22.1,22.03,22.04,22200.0,16.6991,16.7369,16.6839,16.6915,22200.0
2006-05-23 14:30:00,22.06,22.13,22.05,22.08,82400.0,16.7066,16.7596,16.6991,16.7218,82400.0
2006-05-23 15:00:00,22.08,22.09,22.02,22.05,71800.0,16.7218,16.7294,16.6763,16.6991,71800.0
2006-05-23 15:30:00,22.05,22.05,21.98,22.04,90200.0,16.6991,16.6991,16.646,16.6915,90200.0
2006-05-24 09:30:00,21.98,22.01,21.83,22.0,15400.0,16.646,16.6688,16.5324,16.6612,15400.0
2006-05-24 10:00:00,22.0,22.18,22.0,22.13,26800.0,16.6612,16.7975,16.6612,16.7596,26800.0
2006-05-24 10:30:00,22.13,22.19,22.06,22.19,16000.0,16.7596,16.8051,16.7066,16.8051,16000.0
2006-05-24 11:00:00,22.19,22.27,22.15,22.15,54200.0,16.8051,16.8657,16.7748,16.7748,54200.0
2006-05-24 11:30:00,22.15,22.15,22.01,22.02,23400.0,16.7748,16.7748,16.6688,16.6763,23400.0
2006-05-24 12:00:00,22.02,22.07,21.95,21.95,28800.0,16.6763,16.7142,16.6233,16.6233,28800.0
2006-05-24 12:30:00,21.92,21.95,21.9,21.95,42600.0,16.6006,16.6233,16.5855,16.6233,42600.0
2006-05-24 13:00:00,21.93,21.94,21.89,21.91,64000.0,16.6082,16.6158,16.5779,16.593,64000.0
2006-05-24 13:30:00,21.9,21.97,21.9,21.96,26400.0,16.5855,16.6385,16.5855,16.6309,26400.0
2006-05-24 14:00:00,21.97,22.08,21.97,22.0,31000.0,16.6385,16.7218,16.6385,16.6612,31000.0
2006-05-24 14:30:00,22.0,22.11,22.0,22.11,47800.0,16.6612,16.7445,16.6612,16.7445,47800.0
2006-05-24 15:00:00,22.11,22.17,22.03,22.04,47000.0,16.7445,16.7899,16.6839,16.6915,47000.0
2006-05-24 15:30:00,22.04,22.28,22.04,22.25,91800.0,16.6915,16.8732,16.6915,16.8505,91800.0
2006-05-25 09:30:00,22.7,23.42,22.7,22.99,78400.0,17.1913,17.7366,17.1913,17.4109,78400.0
2006-05-25 10:00:00,22.99,22.99,22.75,22.75,83200.0,17.4109,17.4109,17.2292,17.2292,83200.0
2006-05-25 10:30:00,22.75,22.84,22.69,22.73,49200.0,17.2292,17.2973,17.1837,17.214,49200.0
2006-05-25 11:00:00,22.73,22.75,22.71,22.75,27600.0,17.214,17.2292,17.1989,17.2292,27600.0
2006-05-25 11:30:00,22.75,22.9,22.75,22.82,36400.0,17.2292,17.3428,17.2292,17.2822,36400.0
2006-05-25 12:00:00,22.85,22.85,22.73,22.75,39800.0,17.3049,17.3049,17.214,17.2292,39800.0
2006-05-25 12:30:00,22.75,22.78,22.68,22.78,26200.0,17.2292,17.2519,17.1762,17.2519,26200.0
2006-05-25 13:00:00,22.78,22.81,22.76,22.81,13400.0,17.2519,17.2746,17.2368,17.2746,13400.0
2006-05-25 13:30:00,22.8,22.87,22.8,22.83,22400.0,17.2671,17.3201,17.2671,17.2898,22400.0
2006-05-25 14:00:00,22.83,22.84,22.79,22.8,44200.0,17.2898,17.2973,17.2595,17.2671,44200.0
2006-05-25 14:30:00,22.8,22.8,22.75,22.76,43400.0,17.2671,17.2671,17.2292,17.2368,43400.0
2006-05-25 15:00:00,22.78,22.8,22.75,22.78,67800.0,17.2519,17.2671,17.2292,17.2519,67800.0
2006-05-25 15:30:00,22.75,22.79,22.69,22.78,88000.0,17.2292,17.2595,17.1837,17.2519,88000.0
2006-05-26 09:30:00,22.79,23.33,22.79,23.13,59400.0,17.2595,17.6684,17.2595,17.517,59400.0
2006-05-26 10:00:00,23.11,23.23,23.04,23.18,44400.0,17.5018,17.5927,17.4488,17.5548,44400.0
2006-05-26 10:30:00,23.18,23.27,23.17,23.25,53600.0,17.5548,17.623,17.5473,17.6079,53600.0
2006-05-26 11:00:00,23.24,23.3,23.22,23.29,50000.0,17.6003,17.6457,17.5851,17.6381,50000.0
2006-05-26 11:30:00,23.28,23.38,23.28,23.38,40600.0,17.6306,17.7063,17.6306,17.7063,40600.0
2006-05-26 12:00:00,23.38,23.46,23.33,23.39,51600.0,17.7063,17.7669,17.6684,17.7139,51600.0
2006-05-26 12:30:00,23.4,23.46,23.36,23.36,30000.0,17.7214,17.7669,17.6912,17.6912,30000.0
2006-05-26 13:00:00,23.35,23.36,23.32,23.34,25600.0,17.6836,17.6912,17.6609,17.676,25600.0
2006-05-26 13:30:00,23.34,23.35,23.27,23.27,38200.0,17.676,17.6836,17.623,17.623,38200.0
2006-05-26 14:00:00,23.26,23.26,23.22,23.25,37200.0,17.6154,17.6154,17.5851,17.6079,37200.0
2006-05-26 14:30:00,23.24,23.29,23.24,23.28,37000.0,17.6003,17.6381,17.6003,17.6306,37000.0
2006-05-26 15:00:00,23.27,23.3,23.24,23.25,38200.0,17.623,17.6457,17.6003,17.6079,38200.0
2006-05-26 15:30:00,23.25,23.29,23.17,23.21,110000.0,17.6079,17.6381,17.5473,17.5776,110000.0
2006-05-30 09:30:00,23.25,23.71,23.25,23.69,94600.0,17.6079,17.9562,17.6079,17.9411,94600.0
2006-05-30 10:00:00,23.68,23.68,23.5,23.61,47600.0,17.9335,17.9335,17.7972,17.8805,47600.0
2006-05-30 10:30:00,23.61,23.61,23.49,23.5,33200.0,17.8805,17.8805,17.7896,17.7972,33200.0
2006-05-30 11:00:00,23.49,23.53,23.4,23.42,48000.0,17.7896,17.8199,17.7214,17.7366,48000.0
2006-05-30 11:30:00,23.4,23.5,23.36,23.5,21600.0,17.7214,17.7972,17.6912,17.7972,21600.0
2006-05-30 12:00:00,23.5,23.59,23.43,23.59,39800.0,17.7972,17.8653,17.7442,17.8653,39800.0
2006-05-30 12:30:00,23.59,23.59,23.5,23.5,28400.0,17.8653,17.8653,17.7972,17.7972,28400.0
2006-05-30 13:00:00,23.5,23.54,23.45,23.45,19600.0,17.7972,17.8275,17.7593,17.7593,19600.0
2006-05-30 13:30:00,23.46,23.48,23.41,23.42,23000.0,17.7669,17.782,17.729,17.7366,23000.0
2006-05-30 14:00:00,23.43,23.47,23.37,23.37,30000.0,17.7442,17.7745,17.6987,17.6987,30000.0
2006-05-30 14:30:00,23.37,23.4,23.33,23.38,33000.0,17.6987,17.7214,17.6684,17.7063,33000.0
2006-05-30 15:00:00,23.36,23.36,23.22,23.26,45600.0,17.6912,17.6912,17.5851,17.6154,45600.0
2006-05-30 15:30:00,23.27,23.33,23.22,23.23,61600.0,17.623,17.6684,17.5851,17.5927,61600.0
2006-05-31 09:30:00,23.25,23.68,23.25,23.62,45200.0,17.6079,17.9335,17.6079,17.8881,45200.0
2006-05-31 10:00:00,23.62,23.97,23.6,23.97,119600.0,17.8881,18.1531,17.8729,18.1531,119600.0
2006-05-31 10:30:00,23.97,23.99,23.85,23.94,78400.0,18.1531,18.1683,18.0622,18.1304,78400.0
2006-05-31 11:00:00,23.95,23.95,23.79,23.9,63800.0,18.138,18.138,18.0168,18.1001,63800.0
2006-05-31 11:30:00,23.9,23.95,23.74,23.75,85000.0,18.1001,18.138,17.9789,17.9865,85000.0
2006-05-31 12:00:00,23.71,23.9,23.68,23.88,57800.0,17.9562,18.1001,17.9335,18.085,57800.0
2006-05-31 12:30:00,23.89,23.94,23.83,23.9,35600.0,18.0925,18.1304,18.0471,18.1001,35600.0
2006-05-31 13:00:00,23.88,23.9,23.82,23.88,42400.0,18.085,18.1001,18.0395,18.085,42400.0
2006-05-31 13:30:00,23.89,23.97,23.88,23.94,48200.0,18.0925,18.1531,18.085,18.1304,48200.0
2006-05-31 14:00:00,23.92,24.0,23.78,23.89,99000.0,18.1153,18.1758,18.0092,18.0925,99000.0
2006-05-31 14:30:00,23.92,23.98,23.85,23.93,47800.0,18.1153,18.1607,18.0622,18.1228,47800.0
2006-05-31 15:00:00,23.89,23.96,23.83,23.88,143000.0,18.0925,18.1456,18.0471,18.085,143000.0
2006-05-31 15:30:00,23.88,24.05,23.86,24.02,139000.0,18.085,18.2137,18.0698,18.191,139000.0
2006-06-01 09:30:00,24.05,24.62,24.02,24.34,114800.0,18.2137,18.6454,18.191,18.4333,114800.0
2006-06-01 10:00:00,24.32,24.38,24.22,24.25,103000.0,18.4182,18.4636,18.3425,18.3652,103000.0
2006-06-01 10:30:00,24.26,24.39,24.24,24.27,43400.0,18.3728,18.4712,18.3576,18.3803,43400.0
2006-06-01 11:00:00,24.25,24.39,24.18,24.25,80200.0,18.3652,18.4712,18.3122,18.3652,80200.0
2006-06-01 11:30:00,24.25,24.42,24.15,24.24,72800.0,18.3652,18.4939,18.2894,18.3576,72800.0
2006-06-01 12:00:00,24.23,24.4,24.22,24.29,117600.0,18.35,18.4788,18.3425,18.3955,117600.0
2006-06-01 12:30:00,24.29,24.32,24.21,24.23,21800.0,18.3955,18.4182,18.3349,18.35,21800.0
2006-06-01 13:00:00,24.23,24.23,24.18,24.21,18000.0,18.35,18.35,18.3122,18.3349,18000.0
2006-06-01 13:30:00,24.21,24.23,24.18,24.18,13600.0,18.3349,18.35,18.3122,18.3122,13600.0
2006-06-01 14:00:00,24.18,24.36,24.18,24.33,116600.0,18.3122,18.4485,18.3122,18.4258,116600.0
2006-06-01 14:30:00,24.32,24.4,24.25,24.26,79200.0,18.4182,18.4788,18.3652,18.3728,79200.0
2006-06-01 15:00:00,24.26,24.31,24.22,24.25,70600.0,18.3728,18.4106,18.3425,18.3652,70600.0
2006-06-01 15:30:00,24.26,24.35,24.25,24.33,51000.0,18.3728,18.4409,18.3652,18.4258,51000.0
2006-06-02 09:30:00,24.25,24.7,24.23,24.41,99000.0,18.3652,18.706,18.35,18.4863,99000.0
2006-06-02 10:00:00,24.41,24.63,24.41,24.59,57400.0,18.4863,18.653,18.4863,18.6227,57400.0
2006-06-02 10:30:00,24.56,24.59,24.45,24.46,27000.0,18.5999,18.6227,18.5166,18.5242,27000.0
2006-06-02 11:00:00,24.46,24.5,24.42,24.48,44000.0,18.5242,18.5545,18.4939,18.5394,44000.0
2006-06-02 11:30:00,24.49,24.49,24.33,24.33,58200.0,18.5469,18.5469,18.4258,18.4258,58200.0
2006-06-02 12:00:00,24.31,24.34,24.25,24.27,29800.0,18.4106,18.4333,18.3652,18.3803,29800.0
2006-06-02 12:30:00,24.27,24.31,24.25,24.28,29800.0,18.3803,18.4106,18.3652,18.3879,29800.0
2006-06-02 13:00:00,24.28,24.31,24.26,24.29,17000.0,18.3879,18.4106,18.3728,18.3955,17000.0
2006-06-02 13:30:00,24.28,24.29,24.22,24.25,23000.0,18.3879,18.3955,18.3425,18.3652,23000.0
2006-06-02 14:00:00,24.25,24.25,24.2,24.22,20000.0,18.3652,18.3652,18.3273,18.3425,20000.0
2006-06-02 14:30:00,24.21,24.36,24.21,24.35,33600.0,18.3349,18.4485,18.3349,18.4409,33600.0
2006-06-02 15:00:00,24.36,24.36,24.25,24.29,43600.0,18.4485,18.4485,18.3652,18.3955,43600.0
2006-06-02 15:30:00,24.27,24.36,24.27,24.36,54000.0,18.3803,18.4485,18.3803,18.4485,54000.0
2006-06-05 09:30:00,24.38,24.45,24.25,24.25,22600.0,18.4636,18.5166,18.3652,18.3652,22600.0
2006-06-05 10:00:00,24.25,24.31,24.06,24.23,53400.0,18.3652,18.4106,18.2213,18.35,53400.0
2006-06-05 10:30:00,24.23,24.28,24.2,24.25,23400.0,18.35,18.3879,18.3273,18.3652,23400.0
2006-06-05 11:00:00,24.25,24.27,24.17,24.18,15400.0,18.3652,18.3803,18.3046,18.3122,15400.0
2006-06-05 11:30:00,24.16,24.17,24.06,24.13,10200.0,18.297,18.3046,18.2213,18.2743,10200.0
2006-06-05 12:00:00,24.13,24.13,24.07,24.1,15800.0,18.2743,18.2743,18.2289,18.2516,15800.0
2006-06-05 12:30:00,24.1,24.1,24.03,24.05,13800.0,18.2516,18.2516,18.1986,18.2137,13800.0
2006-06-05 13:00:00,24.05,24.09,24.02,24.05,13600.0,18.2137,18.244,18.191,18.2137,13600.0
2006-06-05 13:30:00,24.05,24.07,23.96,24.03,20200.0,18.2137,18.2289,18.1456,18.1986,20200.0
2006-06-05 14:00:00,24.03,24.03,23.79,23.91,29600.0,18.1986,18.1986,18.0168,18.1077,29600.0
2006-06-05 14:30:00,23.87,24.03,23.83,24.02,39600.0,18.0774,18.1986,18.0471,18.191,39600.0
2006-06-05 15:00:00,24.0,24.03,23.9,23.98,30800.0,18.1758,18.1986,18.1001,18.1607,30800.0
2006-06-05 15:30:00,23.98,24.0,23.8,23.85,49200.0,18.1607,18.1758,18.0244,18.0622,49200.0
2006-06-06 09:30:00,23.9,23.9,23.45,23.56,55000.0,18.1001,18.1001,17.7593,17.8426,55000.0
2006-06-06 10:00:00,23.52,23.71,23.51,23.7,42200.0,17.8123,17.9562,17.8048,17.9486,42200.0
2006-06-06 10:30:00,23.7,23.76,23.68,23.73,7200.0,17.9486,17.9941,17.9335,17.9714,7200.0
2006-06-06 11:00:00,23.72,23.72,23.53,23.59,12800.0,17.9638,17.9638,17.8199,17.8653,12800.0
2006-06-06 11:30:00,23.55,23.55,23.45,23.49,8400.0,17.835,17.835,17.7593,17.7896,8400.0
2006-06-06 12:00:00,23.49,23.71,23.48,23.6,20800.0,17.7896,17.9562,17.782,17.8729,20800.0
2006-06-06 12:30:00,23.6,23.82,23.6,23.82,22800.0,17.8729,18.0395,17.8729,18.0395,22800.0
2006-06-06 13:00:00,23.83,23.83,23.73,23.82,9800.0,18.0471,18.0471,17.9714,18.0395,9800.0
2006-06-06 13:30:00,23.82,23.85,23.7,23.82,17000.0,18.0395,18.0622,17.9486,18.0395,17000.0
2006-06-06 14:00:00,23.78,23.78,23.7,23.7,7600.0,18.0092,18.0092,17.9486,17.9486,7600.0
2006-06-06 14:30:00,23.68,23.75,23.67,23.72,16000.0,17.9335,17.9865,17.9259,17.9638,16000.0
2006-06-06 15:00:00,23.72,23.78,23.63,23.63,15800.0,17.9638,18.0092,17.8956,17.8956,15800.0
2006-06-06 15:30:00,23.61,23.78,23.61,23.74,30000.0,17.8805,18.0092,17.8805,17.9789,30000.0
2006-06-07 09:30:00,23.38,23.4,23.2,23.23,56000.0,17.7063,17.7214,17.57,17.5927,56000.0
2006-06-07 10:00:00,23.23,23.36,23.17,23.31,36400.0,17.5927,17.6912,17.5473,17.6533,36400.0
2006-06-07 10:30:00,23.3,23.37,23.27,23.28,37200.0,17.6457,17.6987,17.623,17.6306,37200.0
2006-06-07 11:00:00,23.28,23.32,23.25,23.3,47600.0,17.6306,17.6609,17.6079,17.6457,47600.0
2006-06-07 11:30:00,23.32,23.5,23.32,23.5,18000.0,17.6609,17.7972,17.6609,17.7972,18000.0
2006-06-07 12:00:00,23.51,23.59,23.5,23.53,11600.0,17.8048,17.8653,17.7972,17.8199,11600.0
2006-06-07 12:30:00,23.53,23.56,23.5,23.52,13400.0,17.8199,17.8426,17.7972,17.8123,13400.0
2006-06-07 13:00:00,23.55,23.66,23.55,23.59,20800.0,17.835,17.9184,17.835,17.8653,20800.0
2006-06-07 13:30:00,23.59,23.59,23.48,23.49,9200.0,17.8653,17.8653,17.782,17.7896,9200.0
2006-06-07 14:00:00,23.45,23.45,23.34,23.41,8200.0,17.7593,17.7593,17.676,17.729,8200.0
2006-06-07 14:30:00,23.43,23.49,23.4,23.42,8200.0,17.7442,17.7896,17.7214,17.7366,8200.0
2006-06-07 15:00:00,23.43,23.45,23.29,23.3,21400.0,17.7442,17.7593,17.6381,17.6457,21400.0
2006-06-07 15:30:00,23.26,23.36,23.23,23.25,35400.0,17.6154,17.6912,17.5927,17.6079,35400.0
2006-06-08 09:30:00,23.18,23.25,23.04,23.05,37000.0,17.5548,17.6079,17.4488,17.4564,37000.0
2006-06-08 10:00:00,23.0,23.03,22.6,22.61,57400.0,17.4185,17.4412,17.1156,17.1232,57400.0
2006-06-08 10:30:00,22.61,22.61,22.45,22.57,54800.0,17.1232,17.1232,17.002,17.0929,54800.0
2006-06-08 11:00:00,22.57,22.71,22.48,22.54,26600.0,17.0929,17.1989,17.0247,17.0701,26600.0
2006-06-08 11:30:00,22.53,22.53,22.28,22.34,43600.0,17.0626,17.0626,16.8732,16.9187,43600.0
2006-06-08 12:00:00,22.35,22.67,22.35,22.65,35000.0,16.9263,17.1686,16.9263,17.1535,35000.0
2006-06-08 12:30:00,22.65,22.82,22.63,22.78,20000.0,17.1535,17.2822,17.1383,17.2519,20000.0
2006-06-08 13:00:00,22.75,22.75,22.59,22.6,19000.0,17.2292,17.2292,17.108,17.1156,19000.0
2006-06-08 13:30:00,22.63,22.92,22.62,22.92,17800.0,17.1383,17.3579,17.1307,17.3579,17800.0
2006-06-08 14:00:00,22.95,23.0,22.89,22.99,17800.0,17.3807,17.4185,17.3352,17.4109,17800.0
2006-06-08 14:30:00,22.96,23.1,22.92,23.0,21000.0,17.3882,17.4943,17.3579,17.4185,21000.0
2006-06-08 15:00:00,23.0,23.2,22.98,23.0,33400.0,17.4185,17.57,17.4034,17.4185,33400.0
2006-06-08 15:30:00,23.02,23.21,23.02,23.05,28600.0,17.4337,17.5776,17.4337,17.4564,28600.0
2006-06-09 09:30:00,22.75,23.13,22.68,23.09,62800.0,17.2292,17.517,17.1762,17.4867,62800.0
2006-06-09 10:00:00,23.05,23.08,22.97,23.01,35600.0,17.4564,17.4791,17.3958,17.4261,35600.0
2006-06-09 10:30:00,23.03,23.09,22.98,23.02,39600.0,17.4412,17.4867,17.4034,17.4337,39600.0
2006-06-09 11:00:00,23.02,23.04,22.9,23.02,37800.0,17.4337,17.4488,17.3428,17.4337,37800.0
2006-06-09 11:30:00,23.03,23.05,22.81,22.95,54200.0,17.4412,17.4564,17.2746,17.3807,54200.0
2006-06-09 12:00:00,22.94,23.0,22.93,22.98,29800.0,17.3731,17.4185,17.3655,17.4034,29800.0
2006-06-09 12:30:00,22.98,23.03,22.98,22.98,17400.0,17.4034,17.4412,17.4034,17.4034,17400.0
2006-06-09 13:00:00,22.96,22.97,22.78,22.8,18400.0,17.3882,17.3958,17.2519,17.2671,18400.0
2006-06-09 13:30:00,22.82,22.88,22.79,22.85,22800.0,17.2822,17.3276,17.2595,17.3049,22800.0
2006-06-09 14:00:00,22.85,22.9,22.83,22.89,34000.0,17.3049,17.3428,17.2898,17.3352,34000.0
2006-06-09 14:30:00,22.9,22.9,22.86,22.86,57000.0,17.3428,17.3428,17.3125,17.3125,57000.0
2006-06-09 15:00:00,22.86,22.88,22.82,22.85,35600.0,17.3125,17.3276,17.2822,17.3049,35600.0
2006-06-09 15:30:00,22.86,22.93,22.8,22.85,69000.0,17.3125,17.3655,17.2671,17.3049,69000.0
2006-06-12 09:30:00,22.75,22.84,22.71,22.84,12800.0,17.2292,17.2973,17.1989,17.2973,12800.0
2006-06-12 10:00:00,22.84,22.85,22.68,22.72,8600.0,17.2973,17.3049,17.1762,17.2065,8600.0
2006-06-12 10:30:00,22.73,22.83,22.73,22.8,14400.0,17.214,17.2898,17.214,17.2671,14400.0
2006-06-12 11:00:00,22.75,22.75,22.61,22.63,23400.0,17.2292,17.2292,17.1232,17.1383,23400.0
2006-06-12 11:30:00,22.61,22.73,22.61,22.7,17800.0,17.1232,17.214,17.1232,17.1913,17800.0
2006-06-12 12:00:00,22.7,22.73,22.65,22.7,19200.0,17.1913,17.214,17.1535,17.1913,19200.0
2006-06-12 12:30:00,22.7,22.73,22.67,22.73,13600.0,17.1913,17.214,17.1686,17.214,13600.0
2006-06-12 13:00:00,22.73,22.73,22.63,22.64,27400.0,17.214,17.214,17.1383,17.1459,27400.0
2006-06-12 13:30:00,22.64,22.65,22.58,22.62,15800.0,17.1459,17.1535,17.1004,17.1307,15800.0
2006-06-12 14:00:00,22.63,22.65,22.56,22.65,19800.0,17.1383,17.1535,17.0853,17.1535,19800.0
2006-06-12 14:30:00,22.64,22.64,22.58,22.59,16600.0,17.1459,17.1459,17.1004,17.108,16600.0
2006-06-12 15:00:00,22.57,22.57,22.46,22.48,55200.0,17.0929,17.0929,17.0096,17.0247,55200.0
2006-06-12 15:30:00,22.45,22.46,22.35,22.36,42600.0,17.002,17.0096,16.9263,16.9338,42600.0
2006-06-13 09:30:00,22.15,22.3,22.03,22.18,44600.0,16.8369,16.9509,16.7457,16.8597,44600.0
2006-06-13 10:00:00,22.21,22.32,22.01,22.05,82600.0,16.8825,16.9661,16.7305,16.7609,82600.0
2006-06-13 10:30:00,22.11,22.11,21.92,22.04,37200.0,16.8065,16.8065,16.6621,16.7533,37200.0
2006-06-13 11:00:00,21.99,22.24,21.97,22.22,46200.0,16.7153,16.9053,16.7001,16.8901,46200.0
2006-06-13 11:30:00,22.24,22.42,22.24,22.41,36800.0,16.9053,17.0422,16.9053,17.0346,36800.0
2006-06-13 12:00:00,22.41,22.5,22.41,22.43,38400.0,17.0346,17.103,17.0346,17.0498,38400.0
2006-06-13 12:30:00,22.4,22.57,22.39,22.49,35600.0,17.027,17.1562,17.0194,17.0954,35600.0
2006-06-13 13:00:00,22.5,22.5,22.33,22.33,14800.0,17.103,17.103,16.9737,16.9737,14800.0
2006-06-13 13:30:00,22.31,22.47,22.28,22.43,20400.0,16.9585,17.0802,16.9357,17.0498,20400.0
2006-06-13 14:00:00,22.43,22.43,22.24,22.36,40000.0,17.0498,17.0498,16.9053,16.9965,40000.0
2006-06-13 14:30:00,22.36,22.36,22.14,22.27,46000.0,16.9965,16.9965,16.8293,16.9281,46000.0
2006-06-13 15:00:00,22.28,22.48,22.13,22.47,61600.0,16.9357,17.0878,16.8217,17.0802,61600.0
2006-06-13 15:30:00,22.46,22.54,22.32,22.32,69200.0,17.0726,17.1334,16.9661,16.9661,69200.0
2006-06-14 09:30:00,22.28,22.43,22.04,22.42,30200.0,16.9357,17.0498,16.7533,17.0422,30200.0
2006-06-14 10:00:00,22.41,22.43,22.18,22.18,35000.0,17.0346,17.0498,16.8597,16.8597,35000.0
2006-06-14 10:30:00,22.18,22.23,22.04,22.04,29400.0,16.8597,16.8977,16.7533,16.7533,29400.0
2006-06-14 11:00:00,22.04,22.32,22.0,22.16,63000.0,16.7533,16.9661,16.7229,16.8445,63000.0
2006-06-14 11:30:00,22.17,22.24,22.09,22.12,22600.0,16.8521,16.9053,16.7913,16.8141,22600.0
2006-06-14 12:00:00,22.13,22.3,22.13,22.29,27000.0,16.8217,16.9509,16.8217,16.9433,27000.0
2006-06-14 12:30:00,22.29,22.31,22.27,22.27,15000.0,16.9433,16.9585,16.9281,16.9281,15000.0
2006-06-14 13:00:00,22.28,22.28,22.07,22.11,32800.0,16.9357,16.9357,16.7761,16.8065,32800.0
2006-06-14 13:30:00,22.12,22.28,22.11,22.27,29200.0,16.8141,16.9357,16.8065,16.9281,29200.0
2006-06-14 14:00:00,22.27,22.4,22.26,22.3,35400.0,16.9281,17.027,16.9205,16.9509,35400.0
2006-06-14 14:30:00,22.3,22.35,22.2,22.34,43600.0,16.9509,16.9889,16.8749,16.9813,43600.0
2006-06-14 15:00:00,22.34,22.41,22.31,22.32,42000.0,16.9813,17.0346,16.9585,16.9661,42000.0
2006-06-14 15:30:00,22.32,22.5,22.32,22.47,49000.0,16.9661,17.103,16.9661,17.0802,49000.0
2006-06-15 09:30:00,22.47,22.66,22.38,22.63,38200.0,17.0802,17.2246,17.0117,17.2018,38200.0
2006-06-15 10:00:00,22.62,22.69,22.5,22.61,27600.0,17.1942,17.2474,17.103,17.1866,27600.0
2006-06-15 10:30:00,22.6,22.83,22.58,22.82,11600.0,17.179,17.3538,17.1638,17.3462,11600.0
2006-06-15 11:00:00,22.82,22.99,22.82,22.92,29600.0,17.3462,17.4754,17.3462,17.4222,29600.0
2006-06-15 11:30:00,22.92,22.92,22.88,22.89,45800.0,17.4222,17.4222,17.3918,17.3994,45800.0
2006-06-15 12:00:00,22.88,22.91,22.86,22.91,29200.0,17.3918,17.4146,17.3766,17.4146,29200.0
2006-06-15 12:30:00,22.93,23.0,22.92,22.97,39000.0,17.4298,17.483,17.4222,17.4602,39000.0
2006-06-15 13:00:00,22.97,22.97,22.91,22.92,9600.0,17.4602,17.4602,17.4146,17.4222,9600.0
2006-06-15 13:30:00,22.92,23.02,22.92,23.02,23600.0,17.4222,17.4982,17.4222,17.4982,23600.0
2006-06-15 14:00:00,23.02,23.18,23.02,23.14,30200.0,17.4982,17.6199,17.4982,17.5894,30200.0
2006-06-15 14:30:00,23.13,23.36,23.11,23.36,81000.0,17.5818,17.7567,17.5666,17.7567,81000.0
2006-06-15 15:00:00,23.36,23.45,23.31,23.42,75800.0,17.7567,17.8251,17.7187,17.8023,75800.0
2006-06-15 15:30:00,23.45,23.53,23.42,23.49,104200.0,17.8251,17.8859,17.8023,17.8555,104200.0
2006-06-16 09:30:00,23.6,23.82,23.5,23.7,83200.0,17.9391,18.1063,17.8631,18.0151,83200.0
2006-06-16 10:00:00,23.68,23.7,23.43,23.43,54400.0,17.9999,18.0151,17.8099,17.8099,54400.0
2006-06-16 10:30:00,23.43,23.54,23.31,23.36,38400.0,17.8099,17.8935,17.7187,17.7567,38400.0
2006-06-16 11:00:00,23.37,23.5,23.37,23.43,36200.0,17.7643,17.8631,17.7643,17.8099,36200.0
2006-06-16 11:30:00,23.45,23.45,23.26,23.26,22800.0,17.8251,17.8251,17.6807,17.6807,22800.0
2006-06-16 12:00:00,23.25,23.42,23.25,23.32,24200.0,17.6731,17.8023,17.6731,17.7263,24200.0
2006-06-16 12:30:00,23.32,23.34,23.27,23.33,18200.0,17.7263,17.7415,17.6883,17.7339,18200.0
2006-06-16 13:00:00,23.31,23.36,23.29,23.36,12400.0,17.7187,17.7567,17.7035,17.7567,12400.0
2006-06-16 13:30:00,23.35,23.42,23.33,23.41,14400.0,17.7491,17.8023,17.7339,17.7947,14400.0
2006-06-16 14:00:00,23.42,23.45,23.28,23.28,21400.0,17.8023,17.8251,17.6959,17.6959,21400.0
2006-06-16 14:30:00,23.28,23.35,23.25,23.33,25600.0,17.6959,17.7491,17.6731,17.7339,25600.0
2006-06-16 15:00:00,23.33,23.47,23.33,23.47,30200.0,17.7339,17.8403,17.7339,17.8403,30200.0
2006-06-16 15:30:00,23.47,23.48,23.3,23.33,52600.0,17.8403,17.8479,17.7111,17.7339,52600.0
2006-06-19 09:30:00,23.35,23.35,22.98,23.07,31800.0,17.7491,17.7491,17.4678,17.5362,31800.0
2006-06-19 10:00:00,23.06,23.06,22.9,22.93,32600.0,17.5286,17.5286,17.407,17.4298,32600.0
2006-06-19 10:30:00,23.0,23.05,22.92,23.0,20000.0,17.483,17.521,17.4222,17.483,20000.0
2006-06-19 11:00:00,23.02,23.08,22.95,23.0,23200.0,17.4982,17.5438,17.445,17.483,23200.0
2006-06-19 11:30:00,22.99,23.02,22.92,22.95,30600.0,17.4754,17.4982,17.4222,17.445,30600.0
2006-06-19 12:00:00,22.95,22.99,22.95,22.97,11200.0,17.445,17.4754,17.445,17.4602,11200.0
2006-06-19 12:30:00,22.99,23.0,22.97,22.97,6400.0,17.4754,17.483,17.4602,17.4602,6400.0
2006-06-19 13:00:00,22.97,22.97,22.83,22.88,18200.0,17.4602,17.4602,17.3538,17.3918,18200.0
2006-06-19 13:30:00,22.9,22.9,22.81,22.86,10400.0,17.407,17.407,17.3386,17.3766,10400.0
2006-06-19 14:00:00,22.84,22.92,22.83,22.9,21400.0,17.3614,17.4222,17.3538,17.407,21400.0
2006-06-19 14:30:00,22.9,23.03,22.7,22.74,37000.0,17.407,17.5058,17.255,17.2854,37000.0
2006-06-19 15:00:00,22.72,22.88,22.69,22.85,44400.0,17.2702,17.3918,17.2474,17.369,44400.0
2006-06-19 15:30:00,22.84,22.86,22.8,22.8,40200.0,17.3614,17.3766,17.331,17.331,40200.0
2006-06-20 09:30:00,22.9,22.9,22.67,22.7,24800.0,17.407,17.407,17.2322,17.255,24800.0
2006-06-20 10:00:00,22.69,22.8,22.65,22.75,32200.0,17.2474,17.331,17.217,17.293,32200.0
2006-06-20 10:30:00,22.75,22.78,22.68,22.72,68000.0,17.293,17.3158,17.2398,17.2702,68000.0
2006-06-20 11:00:00,22.73,22.82,22.71,22.77,84600.0,17.2778,17.3462,17.2626,17.3082,84600.0
2006-06-20 11:30:00,22.78,22.78,22.7,22.74,64200.0,17.3158,17.3158,17.255,17.2854,64200.0
2006-06-20 12:00:00,22.74,22.77,22.73,22.73,15400.0,17.2854,17.3082,17.2778,17.2778,15400.0
2006-06-20 12:30:00,22.73,22.74,22.68,22.73,19200.0,17.2778,17.2854,17.2398,17.2778,19200.0
2006-06-20 13:00:00,22.73,22.75,22.71,22.71,24200.0,17.2778,17.293,17.2626,17.2626,24200.0
2006-06-20 13:30:00,22.73,22.75,22.7,22.74,14200.0,17.2778,17.293,17.255,17.2854,14200.0
2006-06-20 14:00:00,22.75,22.78,22.73,22.75,17000.0,17.293,17.3158,17.2778,17.293,17000.0
2006-06-20 14:30:00,22.75,22.82,22.75,22.78,19000.0,17.293,17.3462,17.293,17.3158,19000.0
2006-06-20 15:00:00,22.77,22.92,22.73,22.89,29200.0,17.3082,17.4222,17.2778,17.3994,29200.0
2006-06-20 15:30:00,22.89,22.9,22.8,22.8,39800.0,17.3994,17.407,17.331,17.331,39800.0
2006-06-21 09:30:00,22.73,22.94,22.67,22.81,68600.0,17.2778,17.4374,17.2322,17.3386,68600.0
2006-06-21 10:00:00,22.82,22.98,22.82,22.85,19600.0,17.3462,17.4678,17.3462,17.369,19600.0
2006-06-21 10:30:00,22.85,22.97,22.85,22.86,16200.0,17.369,17.4602,17.369,17.3766,16200.0
2006-06-21 11:00:00,22.89,22.98,22.89,22.95,41600.0,17.3994,17.4678,17.3994,17.445,41600.0
2006-06-21 11:30:00,22.93,23.13,22.93,23.09,16000.0,17.4298,17.5818,17.4298,17.5514,16000.0
2006-06-21 12:00:00,23.09,23.25,23.07,23.2,19200.0,17.5514,17.6731,17.5362,17.6351,19200.0
2006-06-21 12:30:00,23.23,23.33,23.23,23.3,10600.0,17.6579,17.7339,17.6579,17.7111,10600.0
2006-06-21 13:00:00,23.31,23.35,23.31,23.32,10400.0,17.7187,17.7491,17.7187,17.7263,10400.0
2006-06-21 13:30:00,23.34,23.36,23.31,23.36,9000.0,17.7415,17.7567,17.7187,17.7567,9000.0
2006-06-21 14:00:00,23.36,23.37,23.33,23.36,11000.0,17.7567,17.7643,17.7339,17.7567,11000.0
2006-06-21 14:30:00,23.37,23.4,23.31,23.34,13000.0,17.7643,17.7871,17.7187,17.7415,13000.0
2006-06-21 15:00:00,23.34,23.34,23.25,23.31,20200.0,17.7415,17.7415,17.6731,17.7187,20200.0
2006-06-21 15:30:00,23.31,23.31,23.16,23.18,31200.0,17.7187,17.7187,17.6047,17.6199,31200.0
2006-06-22 09:30:00,23.1,23.15,23.04,23.12,23400.0,17.559,17.5971,17.5134,17.5742,23400.0
2006-06-22 10:00:00,23.13,23.13,22.86,22.91,28800.0,17.5818,17.5818,17.3766,17.4146,28800.0
2006-06-22 10:30:00,22.93,23.06,22.88,22.91,28600.0,17.4298,17.5286,17.3918,17.4146,28600.0
2006-06-22 11:00:00,22.92,23.03,22.86,23.02,22800.0,17.4222,17.5058,17.3766,17.4982,22800.0
2006-06-22 11:30:00,23.03,23.06,22.94,22.98,18600.0,17.5058,17.5286,17.4374,17.4678,18600.0
2006-06-22 12:00:00,22.97,23.0,22.9,22.9,16000.0,17.4602,17.483,17.407,17.407,16000.0
2006-06-22 12:30:00,22.9,22.99,22.9,22.99,16800.0,17.407,17.4754,17.407,17.4754,16800.0
2006-06-22 13:00:00,23.0,23.02,22.95,22.96,11600.0,17.483,17.4982,17.445,17.4526,11600.0
2006-06-22 13:30:00,22.95,22.96,22.8,22.89,21400.0,17.445,17.4526,17.331,17.3994,21400.0
2006-06-22 14:00:00,22.89,22.95,22.83,22.95,22800.0,17.3994,17.445,17.3538,17.445,22800.0
2006-06-22 14:30:00,22.96,23.05,22.94,23.03,16400.0,17.4526,17.521,17.4374,17.5058,16400.0
2006-06-22 15:00:00,23.02,23.08,22.95,23.03,31600.0,17.4982,17.5438,17.445,17.5058,31600.0
2006-06-22 15:30:00,23.03,23.1,22.97,22.98,83000.0,17.5058,17.559,17.4602,17.4678,83000.0
2006-06-23 09:30:00,22.88,22.88,22.63,22.69,69400.0,17.3918,17.3918,17.2018,17.2474,69400.0
2006-06-23 10:00:00,22.69,22.83,22.69,22.75,57200.0,17.2474,17.3538,17.2474,17.293,57200.0
2006-06-23 10:30:00,22.74,22.82,22.72,22.8,35600.0,17.2854,17.3462,17.2702,17.331,35600.0
2006-06-23 11:00:00,22.82,23.02,22.82,23.02,25400.0,17.3462,17.4982,17.3462,17.4982,25400.0
2006-06-23 11:30:00,23.02,23.22,23.02,23.22,31800.0,17.4982,17.6503,17.4982,17.6503,31800.0
2006-06-23 12:00:00,23.22,23.49,23.22,23.46,32200.0,17.6503,17.8555,17.6503,17.8327,32200.0
2006-06-23 12:30:00,23.46,23.48,23.42,23.46,28400.0,17.8327,17.8479,17.8023,17.8327,28400.0
2006-06-23 13:00:00,23.46,23.5,23.45,23.45,12600.0,17.8327,17.8631,17.8251,17.8251,12600.0
2006-06-23 13:30:00,23.45,23.52,23.39,23.39,20200.0,17.8251,17.8783,17.7795,17.7795,20200.0
2006-06-23 14:00:00,23.39,23.39,23.25,23.3,23000.0,17.7795,17.7795,17.6731,17.7111,23000.0
2006-06-23 14:30:00,23.33,23.36,23.21,23.21,23400.0,17.7339,17.7567,17.6427,17.6427,23400.0
2006-06-23 15:00:00,23.21,23.41,23.21,23.39,41400.0,17.6427,17.7947,17.6427,17.7795,41400.0
2006-06-23 15:30:00,23.36,23.42,23.29,23.3,50600.0,17.7567,17.8023,17.7035,17.7111,50600.0
2006-06-26 09:30:00,23.45,23.52,23.29,23.32,106800.0,17.8251,17.8783,17.7035,17.7263,106800.0
2006-06-26 10:00:00,23.35,23.48,23.32,23.32,32400.0,17.7491,17.8479,17.7263,17.7263,32400.0
2006-06-26 10:30:00,23.33,23.43,23.28,23.39,28000.0,17.7339,17.8099,17.6959,17.7795,28000.0
2006-06-26 11:00:00,23.39,23.42,23.36,23.39,20800.0,17.7795,17.8023,17.7567,17.7795,20800.0
2006-06-26 11:30:00,23.4,23.47,23.4,23.42,29200.0,17.7871,17.8403,17.7871,17.8023,29200.0
2006-06-26 12:00:00,23.41,23.46,23.4,23.45,18800.0,17.7947,17.8327,17.7871,17.8251,18800.0
2006-06-26 12:30:00,23.45,23.45,23.42,23.43,32000.0,17.8251,17.8251,17.8023,17.8099,32000.0
2006-06-26 13:00:00,23.43,23.45,23.42,23.42,18800.0,17.8099,17.8251,17.8023,17.8023,18800.0
2006-06-26 13:30:00,23.42,23.45,23.41,23.45,9600.0,17.8023,17.8251,17.7947,17.8251,9600.0
2006-06-26 14:00:00,23.45,23.45,23.43,23.45,18000.0,17.8251,17.8251,17.8099,17.8251,18000.0
2006-06-26 14:30:00,23.45,23.52,23.43,23.5,25200.0,17.8251,17.8783,17.8099,17.8631,25200.0
2006-06-26 15:00:00,23.5,23.5,23.41,23.47,34600.0,17.8631,17.8631,17.7947,17.8403,34600.0
2006-06-26 15:30:00,23.46,23.5,23.45,23.47,44800.0,17.8327,17.8631,17.8251,17.8403,44800.0
2006-06-27 09:30:00,23.45,23.67,23.41,23.5,95400.0,17.8251,17.9923,17.7947,17.8631,95400.0
2006-06-27 10:00:00,23.5,23.54,23.31,23.36,23400.0,17.8631,17.8935,17.7187,17.7567,23400.0
2006-06-27 10:30:00,23.34,23.38,23.3,23.36,30000.0,17.7415,17.7719,17.7111,17.7567,30000.0
2006-06-27 11:00:00,23.35,23.43,23.33,23.4,33400.0,17.7491,17.8099,17.7339,17.7871,33400.0
2006-06-27 11:30:00,23.39,23.43,23.35,23.36,18600.0,17.7795,17.8099,17.7491,17.7567,18600.0
2006-06-27 12:00:00,23.36,23.36,23.3,23.31,25400.0,17.7567,17.7567,17.7111,17.7187,25400.0
2006-06-27 12:30:00,23.3,23.3,23.21,23.25,10400.0,17.7111,17.7111,17.6427,17.6731,10400.0
2006-06-27 13:00:00,23.25,23.25,23.17,23.23,20400.0,17.6731,17.6731,17.6123,17.6579,20400.0
2006-06-27 13:30:00,23.24,23.3,23.23,23.28,16800.0,17.6655,17.7111,17.6579,17.6959,16800.0
2006-06-27 14:00:00,23.28,23.28,23.11,23.11,13200.0,17.6959,17.6959,17.5666,17.5666,13200.0
2006-06-27 14:30:00,23.13,23.13,23.01,23.04,27800.0,17.5818,17.5818,17.4906,17.5134,27800.0
2006-06-27 15:00:00,23.04,23.2,23.04,23.14,49200.0,17.5134,17.6351,17.5134,17.5894,49200.0
2006-06-27 15:30:00,23.15,23.16,23.0,23.09,44600.0,17.5971,17.6047,17.483,17.5514,44600.0
2006-06-28 09:30:00,23.35,23.35,23.0,23.0,30200.0,17.7491,17.7491,17.483,17.483,30200.0
2006-06-28 10:00:00,23.04,23.09,23.0,23.03,29400.0,17.5134,17.5514,17.483,17.5058,29400.0
2006-06-28 10:30:00,23.07,23.17,23.02,23.09,22800.0,17.5362,17.6123,17.4982,17.5514,22800.0
2006-06-28 11:00:00,23.07,23.11,22.98,23.03,21600.0,17.5362,17.5666,17.4678,17.5058,21600.0
2006-06-28 11:30:00,23.03,23.11,23.03,23.06,46800.0,17.5058,17.5666,17.5058,17.5286,46800.0
2006-06-28 12:00:00,23.07,23.12,23.02,23.1,26800.0,17.5362,17.5742,17.4982,17.559,26800.0
2006-06-28 12:30:00,23.08,23.1,23.04,23.04,32400.0,17.5438,17.559,17.5134,17.5134,32400.0
2006-06-28 13:00:00,23.06,23.12,23.05,23.05,181600.0,17.5286,17.5742,17.521,17.521,181600.0
2006-06-28 13:30:00,23.03,23.08,23.03,23.05,8000.0,17.5058,17.5438,17.5058,17.521,8000.0
2006-06-28 14:00:00,23.07,23.09,23.04,23.08,18400.0,17.5362,17.5514,17.5134,17.5438,18400.0
2006-06-28 14:30:00,23.08,23.18,23.04,23.07,55800.0,17.5438,17.6199,17.5134,17.5362,55800.0
2006-06-28 15:00:00,23.08,23.15,23.0,23.04,45600.0,17.5438,17.5971,17.483,17.5134,45600.0
2006-06-28 15:30:00,23.06,23.1,23.0,23.05,87200.0,17.5286,17.559,17.483,17.521,87200.0
2006-06-29 09:30:00,23.01,23.35,23.01,23.34,38800.0,17.4906,17.7491,17.4906,17.7415,38800.0
2006-06-29 10:00:00,23.35,23.49,23.25,23.26,38800.0,17.7491,17.8555,17.6731,17.6807,38800.0
2006-06-29 10:30:00,23.25,23.28,23.17,23.23,53200.0,17.6731,17.6959,17.6123,17.6579,53200.0
2006-06-29 11:00:00,23.28,23.3,23.19,23.2,34600.0,17.6959,17.7111,17.6275,17.6351,34600.0
2006-06-29 11:30:00,23.18,23.23,23.1,23.13,30600.0,17.6199,17.6579,17.559,17.5818,30600.0
2006-06-29 12:00:00,23.12,23.29,23.11,23.25,18400.0,17.5742,17.7035,17.5666,17.6731,18400.0
2006-06-29 12:30:00,23.27,23.27,23.17,23.18,12400.0,17.6883,17.6883,17.6123,17.6199,12400.0
2006-06-29 13:00:00,23.18,23.27,23.17,23.24,10800.0,17.6199,17.6883,17.6123,17.6655,10800.0
2006-06-29 13:30:00,23.24,23.33,23.24,23.24,21000.0,17.6655,17.7339,17.6655,17.6655,21000.0
2006-06-29 14:00:00,23.24,23.48,23.24,23.31,47600.0,17.6655,17.8479,17.6655,17.7187,47600.0
2006-06-29 14:30:00,23.3,23.61,23.28,23.56,57800.0,17.7111,17.9467,17.6959,17.9087,57800.0
2006-06-29 15:00:00,23.55,23.76,23.52,23.75,41800.0,17.9011,18.0607,17.8783,18.0531,41800.0
2006-06-29 15:30:00,23.75,23.79,23.67,23.79,68400.0,18.0531,18.0835,17.9923,18.0835,68400.0
2006-06-30 09:30:00,23.68,23.89,23.68,23.86,52600.0,17.9999,18.1595,17.9999,18.1367,52600.0
2006-06-30 10:00:00,23.87,23.87,23.61,23.75,36400.0,18.1443,18.1443,17.9467,18.0531,36400.0
2006-06-30 10:30:00,23.74,23.88,23.71,23.8,36000.0,18.0455,18.1519,18.0227,18.0911,36000.0
2006-06-30 11:00:00,23.81,23.93,23.75,23.79,40800.0,18.0987,18.19,18.0531,18.0835,40800.0
2006-06-30 11:30:00,23.77,23.83,23.77,23.83,19800.0,18.0683,18.1139,18.0683,18.1139,19800.0
2006-06-30 12:00:00,23.87,23.92,23.86,23.91,7200.0,18.1443,18.1824,18.1367,18.1748,7200.0
2006-06-30 12:30:00,23.91,23.99,23.9,23.9,9000.0,18.1748,18.2356,18.1671,18.1671,9000.0
2006-06-30 13:00:00,23.91,23.93,23.86,23.86,4200.0,18.1748,18.19,18.1367,18.1367,4200.0
2006-06-30 13:30:00,23.87,23.97,23.85,23.94,19800.0,18.1443,18.2204,18.1291,18.1976,19800.0
2006-06-30 14:00:00,23.94,23.95,23.88,23.91,22800.0,18.1976,18.2052,18.1519,18.1748,22800.0
2006-06-30 14:30:00,23.92,23.94,23.91,23.94,10600.0,18.1824,18.1976,18.1748,18.1976,10600.0
2006-06-30 15:00:00,23.93,23.99,23.92,23.98,22400.0,18.19,18.2356,18.1824,18.228,22400.0
2006-06-30 15:30:00,23.98,23.98,23.86,23.92,30800.0,18.228,18.228,18.1367,18.1824,30800.0
2006-07-03 09:30:00,23.94,23.94,23.86,23.89,9400.0,18.1976,18.1976,18.1367,18.1595,9400.0
2006-07-03 10:00:00,23.87,24.08,23.86,24.02,32600.0,18.1443,18.304,18.1367,18.2584,32600.0
2006-07-03 10:30:00,24.02,24.02,23.93,23.93,17400.0,18.2584,18.2584,18.19,18.19,17400.0
2006-07-03 11:00:00,23.94,24.03,23.93,24.0,13000.0,18.1976,18.266,18.19,18.2432,13000.0
2006-07-03 11:30:00,23.99,24.0,23.97,24.0,13600.0,18.2356,18.2432,18.2204,18.2432,13600.0
2006-07-03 12:00:00,24.0,24.0,23.93,23.99,13200.0,18.2432,18.2432,18.19,18.2356,13200.0
2006-07-03 12:30:00,23.98,24.03,23.98,24.03,18600.0,18.228,18.266,18.228,18.266,18600.0
2006-07-03 13:00:00,24.0,24.02,24.0,24.02,2400.0,18.2432,18.2584,18.2432,18.2584,2400.0
2006-07-03 13:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-05 09:30:00,24.02,24.02,23.51,23.53,49000.0,18.2584,18.2584,17.8707,17.8859,49000.0
2006-07-05 10:00:00,23.53,23.61,23.41,23.5,42000.0,17.8859,17.9467,17.7947,17.8631,42000.0
2006-07-05 10:30:00,23.5,23.54,23.38,23.39,29600.0,17.8631,17.8935,17.7719,17.7795,29600.0
2006-07-05 11:00:00,23.39,23.41,23.31,23.36,36600.0,17.7795,17.7947,17.7187,17.7567,36600.0
2006-07-05 11:30:00,23.33,23.42,23.32,23.34,42400.0,17.7339,17.8023,17.7263,17.7415,42400.0
2006-07-05 12:00:00,23.37,23.42,23.35,23.38,20800.0,17.7643,17.8023,17.7491,17.7719,20800.0
2006-07-05 12:30:00,23.39,23.43,23.36,23.41,28800.0,17.7795,17.8099,17.7567,17.7947,28800.0
2006-07-05 13:00:00,23.41,23.43,23.36,23.42,22200.0,17.7947,17.8099,17.7567,17.8023,22200.0
2006-07-05 13:30:00,23.43,23.47,23.38,23.38,18200.0,17.8099,17.8403,17.7719,17.7719,18200.0
2006-07-05 14:00:00,23.4,23.5,23.4,23.5,14800.0,17.7871,17.8631,17.7871,17.8631,14800.0
2006-07-05 14:30:00,23.49,23.55,23.42,23.5,28400.0,17.8555,17.9011,17.8023,17.8631,28400.0
2006-07-05 15:00:00,23.5,23.5,23.42,23.48,27800.0,17.8631,17.8631,17.8023,17.8479,27800.0
2006-07-05 15:30:00,23.46,23.55,23.4,23.46,44000.0,17.8327,17.9011,17.7871,17.8327,44000.0
2006-07-06 09:30:00,23.53,23.62,23.49,23.6,17000.0,17.8859,17.9543,17.8555,17.9391,17000.0
2006-07-06 10:00:00,23.6,23.68,23.5,23.68,19000.0,17.9391,17.9999,17.8631,17.9999,19000.0
2006-07-06 10:30:00,23.68,23.68,23.58,23.61,29400.0,17.9999,17.9999,17.9239,17.9467,29400.0
2006-07-06 11:00:00,23.61,23.71,23.61,23.68,13800.0,17.9467,18.0227,17.9467,17.9999,13800.0
2006-07-06 11:30:00,23.68,23.69,23.59,23.59,9400.0,17.9999,18.0075,17.9315,17.9315,9400.0
2006-07-06 12:00:00,23.59,23.59,23.46,23.48,11600.0,17.9315,17.9315,17.8327,17.8479,11600.0
2006-07-06 12:30:00,23.5,23.58,23.5,23.56,8200.0,17.8631,17.9239,17.8631,17.9087,8200.0
2006-07-06 13:00:00,23.57,23.6,23.57,23.6,5600.0,17.9163,17.9391,17.9163,17.9391,5600.0
2006-07-06 13:30:00,23.59,23.69,23.58,23.58,13400.0,17.9315,18.0075,17.9239,17.9239,13400.0
2006-07-06 14:00:00,23.56,23.56,23.43,23.43,12000.0,17.9087,17.9087,17.8099,17.8099,12000.0
2006-07-06 14:30:00,23.43,23.53,23.41,23.5,18800.0,17.8099,17.8859,17.7947,17.8631,18800.0
2006-07-06 15:00:00,23.5,23.55,23.45,23.51,18200.0,17.8631,17.9011,17.8251,17.8707,18200.0
2006-07-06 15:30:00,23.5,23.62,23.49,23.57,29200.0,17.8631,17.9543,17.8555,17.9163,29200.0
2006-07-07 09:30:00,23.5,23.58,23.45,23.5,13800.0,17.8631,17.9239,17.8251,17.8631,13800.0
2006-07-07 10:00:00,23.49,23.55,23.47,23.53,14800.0,17.8555,17.9011,17.8403,17.8859,14800.0
2006-07-07 10:30:00,23.54,23.6,23.53,23.57,18800.0,17.8935,17.9391,17.8859,17.9163,18800.0
2006-07-07 11:00:00,23.57,23.6,23.56,23.59,11200.0,17.9163,17.9391,17.9087,17.9315,11200.0
2006-07-07 11:30:00,23.6,23.71,23.6,23.68,17600.0,17.9391,18.0227,17.9391,17.9999,17600.0
2006-07-07 12:00:00,23.67,23.7,23.67,23.69,10400.0,17.9923,18.0151,17.9923,18.0075,10400.0
2006-07-07 12:30:00,23.7,23.71,23.6,23.6,12400.0,18.0151,18.0227,17.9391,17.9391,12400.0
2006-07-07 13:00:00,23.6,23.6,23.49,23.53,11800.0,17.9391,17.9391,17.8555,17.8859,11800.0
2006-07-07 13:30:00,23.53,23.59,23.53,23.58,10200.0,17.8859,17.9315,17.8859,17.9239,10200.0
2006-07-07 14:00:00,23.59,23.63,23.58,23.61,6200.0,17.9315,17.9619,17.9239,17.9467,6200.0
2006-07-07 14:30:00,23.59,23.59,23.46,23.46,36800.0,17.9315,17.9315,17.8327,17.8327,36800.0
2006-07-07 15:00:00,23.47,23.49,23.39,23.42,16200.0,17.8403,17.8555,17.7795,17.8023,16200.0
2006-07-07 15:30:00,23.4,23.46,23.38,23.42,15200.0,17.7871,17.8327,17.7719,17.8023,15200.0
2006-07-10 09:30:00,23.45,23.68,23.45,23.6,14400.0,17.8251,17.9999,17.8251,17.9391,14400.0
2006-07-10 10:00:00,23.61,23.68,23.6,23.65,14200.0,17.9467,17.9999,17.9391,17.9771,14200.0
2006-07-10 10:30:00,23.65,23.7,23.61,23.68,24000.0,17.9771,18.0151,17.9467,17.9999,24000.0
2006-07-10 11:00:00,23.68,23.7,23.61,23.69,12800.0,17.9999,18.0151,17.9467,18.0075,12800.0
2006-07-10 11:30:00,23.7,23.72,23.63,23.68,7600.0,18.0151,18.0303,17.9619,17.9999,7600.0
2006-07-10 12:00:00,23.67,23.68,23.6,23.68,6200.0,17.9923,17.9999,17.9391,17.9999,6200.0
2006-07-10 12:30:00,23.68,23.68,23.63,23.65,3000.0,17.9999,17.9999,17.9619,17.9771,3000.0
2006-07-10 13:00:00,23.65,23.65,23.61,23.62,5600.0,17.9771,17.9771,17.9467,17.9543,5600.0
2006-07-10 13:30:00,23.64,23.68,23.62,23.67,7800.0,17.9695,17.9999,17.9543,17.9923,7800.0
2006-07-10 14:00:00,23.66,23.67,23.55,23.6,10600.0,17.9847,17.9923,17.9011,17.9391,10600.0
2006-07-10 14:30:00,23.6,23.6,23.45,23.52,29400.0,17.9391,17.9391,17.8251,17.8783,29400.0
2006-07-10 15:00:00,23.49,23.62,23.48,23.61,15400.0,17.8555,17.9543,17.8479,17.9467,15400.0
2006-07-10 15:30:00,23.61,23.63,23.44,23.5,36000.0,17.9467,17.9619,17.8175,17.8631,36000.0
2006-07-11 09:30:00,23.55,23.63,23.25,23.25,35600.0,17.9011,17.9619,17.6731,17.6731,35600.0
2006-07-11 10:00:00,23.21,23.34,23.18,23.18,52600.0,17.6427,17.7415,17.6199,17.6199,52600.0
2006-07-11 10:30:00,23.18,23.23,23.07,23.11,32600.0,17.6199,17.6579,17.5362,17.5666,32600.0
2006-07-11 11:00:00,23.11,23.13,23.04,23.05,28400.0,17.5666,17.5818,17.5134,17.521,28400.0
2006-07-11 11:30:00,23.04,23.06,23.0,23.0,34000.0,17.5134,17.5286,17.483,17.483,34000.0
2006-07-11 12:00:00,23.0,23.02,23.0,23.01,36000.0,17.483,17.4982,17.483,17.4906,36000.0
2006-07-11 12:30:00,23.01,23.02,22.99,23.0,24800.0,17.4906,17.4982,17.4754,17.483,24800.0
2006-07-11 13:00:00,22.99,23.02,22.98,23.0,20200.0,17.4754,17.4982,17.4678,17.483,20200.0
2006-07-11 13:30:00,23.0,23.02,22.99,23.0,30800.0,17.483,17.4982,17.4754,17.483,30800.0
2006-07-11 14:00:00,23.0,23.05,22.99,23.05,48800.0,17.483,17.521,17.4754,17.521,48800.0
2006-07-11 14:30:00,23.06,23.07,23.03,23.04,28000.0,17.5286,17.5362,17.5058,17.5134,28000.0
2006-07-11 15:00:00,23.04,23.17,23.03,23.15,58800.0,17.5134,17.6123,17.5058,17.5971,58800.0
2006-07-11 15:30:00,23.15,23.23,23.14,23.17,95800.0,17.5971,17.6579,17.5894,17.6123,95800.0
2006-07-12 09:30:00,23.28,23.53,23.28,23.44,17600.0,17.6959,17.8859,17.6959,17.8175,17600.0
2006-07-12 10:00:00,23.43,23.47,23.33,23.33,10800.0,17.8099,17.8403,17.7339,17.7339,10800.0
2006-07-12 10:30:00,23.31,23.31,23.14,23.14,6600.0,17.7187,17.7187,17.5894,17.5894,6600.0
2006-07-12 11:00:00,23.13,23.22,23.1,23.17,10400.0,17.5818,17.6503,17.559,17.6123,10400.0
2006-07-12 11:30:00,23.17,23.25,23.17,23.25,13600.0,17.6123,17.6731,17.6123,17.6731,13600.0
2006-07-12 12:00:00,23.25,23.25,23.21,23.24,24400.0,17.6731,17.6731,17.6427,17.6655,24400.0
2006-07-12 12:30:00,23.23,23.31,23.23,23.31,21200.0,17.6579,17.7187,17.6579,17.7187,21200.0
2006-07-12 13:00:00,23.3,23.32,23.23,23.24,14000.0,17.7111,17.7263,17.6579,17.6655,14000.0
2006-07-12 13:30:00,23.23,23.29,23.16,23.16,13200.0,17.6579,17.7035,17.6047,17.6047,13200.0
2006-07-12 14:00:00,23.16,23.16,23.11,23.16,18400.0,17.6047,17.6047,17.5666,17.6047,18400.0
2006-07-12 14:30:00,23.14,23.2,23.11,23.16,19800.0,17.5894,17.6351,17.5666,17.6047,19800.0
2006-07-12 15:00:00,23.14,23.25,23.11,23.24,26600.0,17.5894,17.6731,17.5666,17.6655,26600.0
2006-07-12 15:30:00,23.24,23.25,23.14,23.15,30600.0,17.6655,17.6731,17.5894,17.5971,30600.0
2006-07-13 09:30:00,23.05,23.16,22.65,22.8,55800.0,17.521,17.6047,17.217,17.331,55800.0
2006-07-13 10:00:00,22.82,22.9,22.77,22.83,15400.0,17.3462,17.407,17.3082,17.3538,15400.0
2006-07-13 10:30:00,22.83,22.92,22.75,22.75,21000.0,17.3538,17.4222,17.293,17.293,21000.0
2006-07-13 11:00:00,22.73,22.77,22.64,22.73,31600.0,17.2778,17.3082,17.2094,17.2778,31600.0
2006-07-13 11:30:00,22.73,22.76,22.67,22.72,22400.0,17.2778,17.3006,17.2322,17.2702,22400.0
2006-07-13 12:00:00,22.74,22.84,22.7,22.81,18600.0,17.2854,17.3614,17.255,17.3386,18600.0
2006-07-13 12:30:00,22.79,22.82,22.73,22.74,13200.0,17.3234,17.3462,17.2778,17.2854,13200.0
2006-07-13 13:00:00,22.75,22.78,22.7,22.7,21600.0,17.293,17.3158,17.255,17.255,21600.0
2006-07-13 13:30:00,22.71,22.71,22.55,22.55,17800.0,17.2626,17.2626,17.141,17.141,17800.0
2006-07-13 14:00:00,22.55,22.59,22.53,22.57,23600.0,17.141,17.1714,17.1258,17.1562,23600.0
2006-07-13 14:30:00,22.56,22.56,22.5,22.52,13600.0,17.1486,17.1486,17.103,17.1182,13600.0
2006-07-13 15:00:00,22.52,22.61,22.49,22.55,39400.0,17.1182,17.1866,17.0954,17.141,39400.0
2006-07-13 15:30:00,22.55,22.58,22.53,22.53,48000.0,17.141,17.1638,17.1258,17.1258,48000.0
2006-07-14 09:30:00,22.63,22.64,22.25,22.35,33800.0,17.2018,17.2094,16.9129,16.9889,33800.0
2006-07-14 10:00:00,22.35,22.48,22.23,22.45,28200.0,16.9889,17.0878,16.8977,17.065,28200.0
2006-07-14 10:30:00,22.45,22.5,22.43,22.47,8200.0,17.065,17.103,17.0498,17.0802,8200.0
2006-07-14 11:00:00,22.47,22.48,22.3,22.3,10600.0,17.0802,17.0878,16.9509,16.9509,10600.0
2006-07-14 11:30:00,22.29,22.34,22.21,22.32,10400.0,16.9433,16.9813,16.8825,16.9661,10400.0
2006-07-14 12:00:00,22.35,22.4,22.32,22.32,14600.0,16.9889,17.027,16.9661,16.9661,14600.0
2006-07-14 12:30:00,22.3,22.42,22.3,22.4,19400.0,16.9509,17.0422,16.9509,17.027,19400.0
2006-07-14 13:00:00,22.42,22.49,22.36,22.49,16400.0,17.0422,17.0954,16.9965,17.0954,16400.0
2006-07-14 13:30:00,22.5,22.53,22.46,22.49,2800.0,17.103,17.1258,17.0726,17.0954,2800.0
2006-07-14 14:00:00,22.45,22.45,22.4,22.41,11800.0,17.065,17.065,17.027,17.0346,11800.0
2006-07-14 14:30:00,22.42,22.46,22.42,22.45,11400.0,17.0422,17.0726,17.0422,17.065,11400.0
2006-07-14 15:00:00,22.45,22.49,22.43,22.44,13200.0,17.065,17.0954,17.0498,17.0574,13200.0
2006-07-14 15:30:00,22.45,22.55,22.43,22.46,21000.0,17.065,17.141,17.0498,17.0726,21000.0
2006-07-17 09:30:00,22.57,22.59,22.45,22.45,11200.0,17.1562,17.1714,17.065,17.065,11200.0
2006-07-17 10:00:00,22.47,22.52,22.45,22.46,13200.0,17.0802,17.1182,17.065,17.0726,13200.0
2006-07-17 10:30:00,22.46,22.46,22.35,22.37,15600.0,17.0726,17.0726,16.9889,17.0041,15600.0
2006-07-17 11:00:00,22.37,22.38,22.28,22.28,15600.0,17.0041,17.0117,16.9357,16.9357,15600.0
2006-07-17 11:30:00,22.28,22.32,22.27,22.27,29400.0,16.9357,16.9661,16.9281,16.9281,29400.0
2006-07-17 12:00:00,22.27,22.28,22.16,22.21,11000.0,16.9281,16.9357,16.8445,16.8825,11000.0
2006-07-17 12:30:00,22.21,22.27,22.16,22.18,8600.0,16.8825,16.9281,16.8445,16.8597,8600.0
2006-07-17 13:00:00,22.19,22.3,22.17,22.29,7400.0,16.8673,16.9509,16.8521,16.9433,7400.0
2006-07-17 13:30:00,22.29,22.3,22.23,22.25,5600.0,16.9433,16.9509,16.8977,16.9129,5600.0
2006-07-17 14:00:00,22.26,22.33,22.22,22.23,4800.0,16.9205,16.9737,16.8901,16.8977,4800.0
2006-07-17 14:30:00,22.23,22.24,22.17,22.21,7400.0,16.8977,16.9053,16.8521,16.8825,7400.0
2006-07-17 15:00:00,22.2,22.21,22.1,22.15,18000.0,16.8749,16.8825,16.7989,16.8369,18000.0
2006-07-17 15:30:00,22.14,22.23,22.11,22.13,34200.0,16.8293,16.8977,16.8065,16.8217,34200.0
2006-07-18 09:30:00,22.25,22.53,22.23,22.52,39000.0,16.9129,17.1258,16.8977,17.1182,39000.0
2006-07-18 10:00:00,22.52,22.6,22.48,22.54,30600.0,17.1182,17.179,17.0878,17.1334,30600.0
2006-07-18 10:30:00,22.55,22.68,22.53,22.64,15800.0,17.141,17.2398,17.1258,17.2094,15800.0
2006-07-18 11:00:00,22.58,22.6,22.48,22.5,18400.0,17.1638,17.179,17.0878,17.103,18400.0
2006-07-18 11:30:00,22.54,22.8,22.52,22.76,27800.0,17.1334,17.331,17.1182,17.3006,27800.0
2006-07-18 12:00:00,22.76,22.76,22.59,22.65,19200.0,17.3006,17.3006,17.1714,17.217,19200.0
2006-07-18 12:30:00,22.66,22.71,22.57,22.6,19600.0,17.2246,17.2626,17.1562,17.179,19600.0
2006-07-18 13:00:00,22.6,22.65,22.56,22.61,27200.0,17.179,17.217,17.1486,17.1866,27200.0
2006-07-18 13:30:00,22.6,22.61,22.55,22.57,66200.0,17.179,17.1866,17.141,17.1562,66200.0
2006-07-18 14:00:00,22.58,22.66,22.58,22.65,27000.0,17.1638,17.2246,17.1638,17.217,27000.0
2006-07-18 14:30:00,22.62,22.77,22.61,22.73,24800.0,17.1942,17.3082,17.1866,17.2778,24800.0
2006-07-18 15:00:00,22.73,22.73,22.65,22.68,23400.0,17.2778,17.2778,17.217,17.2398,23400.0
2006-07-18 15:30:00,22.68,22.87,22.68,22.76,39000.0,17.2398,17.3842,17.2398,17.3006,39000.0
2006-07-19 09:30:00,22.85,23.11,22.79,23.07,58200.0,17.369,17.5666,17.3234,17.5362,58200.0
2006-07-19 10:00:00,23.06,23.43,23.06,23.2,74200.0,17.5286,17.8099,17.5286,17.6351,74200.0
2006-07-19 10:30:00,23.2,23.25,23.15,23.21,40200.0,17.6351,17.6731,17.5971,17.6427,40200.0
2006-07-19 11:00:00,23.22,23.29,23.2,23.29,76000.0,17.6503,17.7035,17.6351,17.7035,76000.0
2006-07-19 11:30:00,23.29,23.29,23.22,23.23,27600.0,17.7035,17.7035,17.6503,17.6579,27600.0
2006-07-19 12:00:00,23.23,23.25,23.21,23.25,12800.0,17.6579,17.6731,17.6427,17.6731,12800.0
2006-07-19 12:30:00,23.25,23.33,23.24,23.33,48400.0,17.6731,17.7339,17.6655,17.7339,48400.0
2006-07-19 13:00:00,23.33,23.35,23.3,23.33,30000.0,17.7339,17.7491,17.7111,17.7339,30000.0
2006-07-19 13:30:00,23.34,23.38,23.34,23.38,35200.0,17.7415,17.7719,17.7415,17.7719,35200.0
2006-07-19 14:00:00,23.37,23.4,23.3,23.31,83200.0,17.7643,17.7871,17.7111,17.7187,83200.0
2006-07-19 14:30:00,23.32,23.36,23.31,23.34,52600.0,17.7263,17.7567,17.7187,17.7415,52600.0
2006-07-19 15:00:00,23.35,23.38,23.32,23.36,65400.0,17.7491,17.7719,17.7263,17.7567,65400.0
2006-07-19 15:30:00,23.36,23.4,23.32,23.35,103600.0,17.7567,17.7871,17.7263,17.7491,103600.0
2006-07-20 09:30:00,23.34,23.43,23.2,23.21,37200.0,17.7415,17.8099,17.6351,17.6427,37200.0
2006-07-20 10:00:00,23.17,23.21,23.13,23.14,51800.0,17.6123,17.6427,17.5818,17.5894,51800.0
2006-07-20 10:30:00,23.14,23.2,23.13,23.18,18600.0,17.5894,17.6351,17.5818,17.6199,18600.0
2006-07-20 11:00:00,23.17,23.25,23.17,23.17,11200.0,17.6123,17.6731,17.6123,17.6123,11200.0
2006-07-20 11:30:00,23.18,23.18,23.14,23.18,36600.0,17.6199,17.6199,17.5894,17.6199,36600.0
2006-07-20 12:00:00,23.17,23.18,23.1,23.11,12200.0,17.6123,17.6199,17.559,17.5666,12200.0
2006-07-20 12:30:00,23.1,23.11,23.1,23.11,17200.0,17.559,17.5666,17.559,17.5666,17200.0
2006-07-20 13:00:00,23.11,23.17,23.11,23.14,10000.0,17.5666,17.6123,17.5666,17.5894,10000.0
2006-07-20 13:30:00,23.14,23.14,23.08,23.11,26200.0,17.5894,17.5894,17.5438,17.5666,26200.0
2006-07-20 14:00:00,23.11,23.18,23.02,23.08,36400.0,17.5666,17.6199,17.4982,17.5438,36400.0
2006-07-20 14:30:00,23.08,23.11,23.06,23.06,25000.0,17.5438,17.5666,17.5286,17.5286,25000.0
2006-07-20 15:00:00,23.05,23.08,23.04,23.04,62400.0,17.521,17.5438,17.5134,17.5134,62400.0
2006-07-20 15:30:00,23.04,23.06,22.8,22.82,57800.0,17.5134,17.5286,17.331,17.3462,57800.0
2006-07-21 09:30:00,22.78,22.83,22.45,22.45,17200.0,17.3158,17.3538,17.065,17.065,17200.0
2006-07-21 10:00:00,22.42,22.45,22.33,22.4,34800.0,17.0422,17.065,16.9737,17.027,34800.0
2006-07-21 10:30:00,22.36,22.5,22.36,22.46,33200.0,16.9965,17.103,16.9965,17.0726,33200.0
2006-07-21 11:00:00,22.46,22.47,22.4,22.47,17400.0,17.0726,17.0802,17.027,17.0802,17400.0
2006-07-21 11:30:00,22.46,22.55,22.42,22.55,16600.0,17.0726,17.141,17.0422,17.141,16600.0
2006-07-21 12:00:00,22.58,22.58,22.43,22.46,10400.0,17.1638,17.1638,17.0498,17.0726,10400.0
2006-07-21 12:30:00,22.48,22.48,22.36,22.41,7000.0,17.0878,17.0878,16.9965,17.0346,7000.0
2006-07-21 13:00:00,22.42,22.61,22.42,22.6,28000.0,17.0422,17.1866,17.0422,17.179,28000.0
2006-07-21 13:30:00,22.6,22.7,22.56,22.68,23200.0,17.179,17.255,17.1486,17.2398,23200.0
2006-07-21 14:00:00,22.68,22.68,22.53,22.58,51800.0,17.2398,17.2398,17.1258,17.1638,51800.0
2006-07-21 14:30:00,22.6,22.62,22.53,22.61,27200.0,17.179,17.1942,17.1258,17.1866,27200.0
2006-07-21 15:00:00,22.61,22.66,22.58,22.6,34400.0,17.1866,17.2246,17.1638,17.179,34400.0
2006-07-21 15:30:00,22.6,22.68,22.57,22.57,53000.0,17.179,17.2398,17.1562,17.1562,53000.0
2006-07-24 09:30:00,22.56,22.66,22.38,22.6,45200.0,17.1486,17.2246,17.0117,17.179,45200.0
2006-07-24 10:00:00,22.6,22.6,22.46,22.51,20800.0,17.179,17.179,17.0726,17.1106,20800.0
2006-07-24 10:30:00,22.51,22.65,22.43,22.65,31600.0,17.1106,17.217,17.0498,17.217,31600.0
2006-07-24 11:00:00,22.66,22.7,22.63,22.65,15600.0,17.2246,17.255,17.2018,17.217,15600.0
2006-07-24 11:30:00,22.65,22.71,22.65,22.68,15600.0,17.217,17.2626,17.217,17.2398,15600.0
2006-07-24 12:00:00,22.67,22.72,22.61,22.7,14600.0,17.2322,17.2702,17.1866,17.255,14600.0
2006-07-24 12:30:00,22.68,22.68,22.54,22.55,16800.0,17.2398,17.2398,17.1334,17.141,16800.0
2006-07-24 13:00:00,22.55,22.58,22.5,22.55,26400.0,17.141,17.1638,17.103,17.141,26400.0
2006-07-24 13:30:00,22.55,22.58,22.5,22.58,66400.0,17.141,17.1638,17.103,17.1638,66400.0
2006-07-24 14:00:00,22.58,22.58,22.53,22.56,65000.0,17.1638,17.1638,17.1258,17.1486,65000.0
2006-07-24 14:30:00,22.56,22.68,22.55,22.67,55600.0,17.1486,17.2398,17.141,17.2322,55600.0
2006-07-24 15:00:00,22.67,22.92,22.65,22.84,53600.0,17.2322,17.4222,17.217,17.3614,53600.0
2006-07-24 15:30:00,22.83,22.87,22.71,22.71,40400.0,17.3538,17.3842,17.2626,17.2626,40400.0
2006-07-25 09:30:00,23.35,24.03,23.28,23.97,182400.0,17.7491,18.266,17.6959,18.2204,182400.0
2006-07-25 10:00:00,23.97,24.33,23.97,24.05,162600.0,18.2204,18.494,18.2204,18.2812,162600.0
2006-07-25 10:30:00,24.05,24.7,23.81,24.7,129400.0,18.2812,18.7753,18.0987,18.7753,129400.0
2006-07-25 11:00:00,24.7,24.7,24.15,24.5,233400.0,18.7753,18.7753,18.3572,18.6232,233400.0
2006-07-25 11:30:00,24.5,24.96,24.42,24.9,111600.0,18.6232,18.9729,18.5624,18.9273,111600.0
2006-07-25 12:00:00,24.9,25.19,24.87,24.98,258200.0,18.9273,19.1477,18.9045,18.9881,258200.0
2006-07-25 12:30:00,24.98,25.0,24.8,24.86,71400.0,18.9881,19.0033,18.8513,18.8969,71400.0
2006-07-25 13:00:00,24.84,24.93,24.77,24.93,106800.0,18.8817,18.9501,18.8285,18.9501,106800.0
2006-07-25 13:30:00,24.93,25.27,24.92,25.06,256800.0,18.9501,19.2085,18.9425,19.0489,256800.0
2006-07-25 14:00:00,25.06,25.16,24.95,25.07,272800.0,19.0489,19.1249,18.9653,19.0565,272800.0
2006-07-25 14:30:00,25.06,25.25,25.05,25.15,121200.0,19.0489,19.1933,19.0413,19.1173,121200.0
2006-07-25 15:00:00,25.15,25.41,25.15,25.29,122600.0,19.1173,19.3149,19.1173,19.2237,122600.0
2006-07-25 15:30:00,25.29,25.34,24.97,25.13,217200.0,19.2237,19.2617,18.9805,19.1021,217200.0
2006-07-26 09:30:00,25.13,25.66,25.13,25.63,253000.0,19.1021,19.505,19.1021,19.4822,253000.0
2006-07-26 10:00:00,25.58,25.61,25.06,25.4,159800.0,19.4442,19.467,19.0489,19.3073,159800.0
2006-07-26 10:30:00,25.41,25.56,25.41,25.48,99400.0,19.3149,19.429,19.3149,19.3682,99400.0
2006-07-26 11:00:00,25.48,25.62,25.39,25.4,50600.0,19.3682,19.4746,19.2997,19.3073,50600.0
2006-07-26 11:30:00,25.41,25.46,25.25,25.46,44200.0,19.3149,19.353,19.1933,19.353,44200.0
2006-07-26 12:00:00,25.46,25.54,25.36,25.4,54000.0,19.353,19.4138,19.2769,19.3073,54000.0
2006-07-26 12:30:00,25.42,25.59,25.4,25.52,44800.0,19.3226,19.4518,19.3073,19.3986,44800.0
2006-07-26 13:00:00,25.53,25.63,25.48,25.61,36000.0,19.4062,19.4822,19.3682,19.467,36000.0
2006-07-26 13:30:00,25.61,25.82,25.5,25.82,70600.0,19.467,19.6266,19.3834,19.6266,70600.0
2006-07-26 14:00:00,25.8,25.83,25.64,25.65,103000.0,19.6114,19.6342,19.4898,19.4974,103000.0
2006-07-26 14:30:00,25.64,25.73,25.4,25.53,167200.0,19.4898,19.5582,19.3073,19.4062,167200.0
2006-07-26 15:00:00,25.52,25.56,25.4,25.5,222400.0,19.3986,19.429,19.3073,19.3834,222400.0
2006-07-26 15:30:00,25.5,25.55,25.42,25.43,177000.0,19.3834,19.4214,19.3226,19.3302,177000.0
2006-07-27 09:30:00,25.45,25.5,25.25,25.31,77200.0,19.3454,19.3834,19.1933,19.2389,77200.0
2006-07-27 10:00:00,25.32,25.43,25.25,25.4,95200.0,19.2465,19.3302,19.1933,19.3073,95200.0
2006-07-27 10:30:00,25.4,25.4,25.19,25.31,75400.0,19.3073,19.3073,19.1477,19.2389,75400.0
2006-07-27 11:00:00,25.34,25.35,25.24,25.32,29800.0,19.2617,19.2693,19.1857,19.2465,29800.0
2006-07-27 11:30:00,25.31,25.32,25.17,25.25,26800.0,19.2389,19.2465,19.1325,19.1933,26800.0
2006-07-27 12:00:00,25.25,25.25,25.13,25.13,27000.0,19.1933,19.1933,19.1021,19.1021,27000.0
2006-07-27 12:30:00,25.13,25.2,25.1,25.12,33200.0,19.1021,19.1553,19.0793,19.0945,33200.0
2006-07-27 13:00:00,25.13,25.15,25.06,25.11,21200.0,19.1021,19.1173,19.0489,19.0869,21200.0
2006-07-27 13:30:00,25.09,25.09,24.99,25.04,40400.0,19.0717,19.0717,18.9957,19.0337,40400.0
2006-07-27 14:00:00,25.02,25.02,24.91,24.97,34400.0,19.0185,19.0185,18.9349,18.9805,34400.0
2006-07-27 14:30:00,24.98,25.0,24.93,25.0,32400.0,18.9881,19.0033,18.9501,19.0033,32400.0
2006-07-27 15:00:00,25.0,25.0,24.82,24.94,58000.0,19.0033,19.0033,18.8665,18.9577,58000.0
2006-07-27 15:30:00,24.93,25.0,24.72,24.76,184400.0,18.9501,19.0033,18.7905,18.8209,184400.0
2006-07-28 09:30:00,24.76,25.3,24.76,25.27,37200.0,18.8209,19.2313,18.8209,19.2085,37200.0
2006-07-28 10:00:00,25.29,25.29,25.02,25.03,49400.0,19.2237,19.2237,19.0185,19.0261,49400.0
2006-07-28 10:30:00,25.03,25.21,25.03,25.16,49200.0,19.0261,19.1629,19.0261,19.1249,49200.0
2006-07-28 11:00:00,25.17,25.28,25.11,25.13,34200.0,19.1325,19.2161,19.0869,19.1021,34200.0
2006-07-28 11:30:00,25.13,25.18,25.03,25.03,36400.0,19.1021,19.1401,19.0261,19.0261,36400.0
2006-07-28 12:00:00,25.03,25.03,24.98,24.99,32200.0,19.0261,19.0261,18.9881,18.9957,32200.0
2006-07-28 12:30:00,24.96,25.05,24.96,25.0,28000.0,18.9729,19.0413,18.9729,19.0033,28000.0
2006-07-28 13:00:00,25.0,25.02,24.96,24.97,36600.0,19.0033,19.0185,18.9729,18.9805,36600.0
2006-07-28 13:30:00,24.97,25.03,24.95,24.99,40400.0,18.9805,19.0261,18.9653,18.9957,40400.0
2006-07-28 14:00:00,24.99,25.03,24.98,24.99,47000.0,18.9957,19.0261,18.9881,18.9957,47000.0
2006-07-28 14:30:00,24.96,25.02,24.96,25.0,35400.0,18.9729,19.0185,18.9729,19.0033,35400.0
2006-07-28 15:00:00,24.99,25.01,24.96,24.97,77400.0,18.9957,19.0109,18.9729,18.9805,77400.0
2006-07-28 15:30:00,24.99,25.06,24.98,24.98,102000.0,18.9957,19.0489,18.9881,18.9881,102000.0
2006-07-31 09:30:00,24.9,25.1,24.83,25.0,37200.0,18.9273,19.0793,18.8741,19.0033,37200.0
2006-07-31 10:00:00,25.05,25.11,24.97,25.01,45600.0,19.0413,19.0869,18.9805,19.0109,45600.0
2006-07-31 10:30:00,25.0,25.0,24.93,25.0,46200.0,19.0033,19.0033,18.9501,19.0033,46200.0
2006-07-31 11:00:00,25.0,25.15,25.0,25.02,43800.0,19.0033,19.1173,19.0033,19.0185,43800.0
2006-07-31 11:30:00,25.02,25.13,25.0,25.13,52000.0,19.0185,19.1021,19.0033,19.1021,52000.0
2006-07-31 12:00:00,25.12,25.14,25.08,25.11,38800.0,19.0945,19.1097,19.0641,19.0869,38800.0
2006-07-31 12:30:00,25.11,25.16,25.06,25.11,19800.0,19.0869,19.1249,19.0489,19.0869,19800.0
2006-07-31 13:00:00,25.1,25.15,25.08,25.14,16200.0,19.0793,19.1173,19.0641,19.1097,16200.0
2006-07-31 13:30:00,25.13,25.14,25.07,25.07,103000.0,19.1021,19.1097,19.0565,19.0565,103000.0
2006-07-31 14:00:00,25.08,25.13,25.04,25.12,42000.0,19.0641,19.1021,19.0337,19.0945,42000.0
2006-07-31 14:30:00,25.11,25.18,25.09,25.14,38600.0,19.0869,19.1401,19.0717,19.1097,38600.0
2006-07-31 15:00:00,25.16,25.21,25.16,25.21,45000.0,19.1249,19.1629,19.1249,19.1629,45000.0
2006-07-31 15:30:00,25.21,25.25,25.18,25.18,85400.0,19.1629,19.1933,19.1401,19.1401,85400.0
2006-08-01 09:30:00,25.21,25.5,25.21,25.27,38800.0,19.1629,19.3834,19.1629,19.2085,38800.0
2006-08-01 10:00:00,25.27,25.35,25.2,25.29,42200.0,19.2085,19.2693,19.1553,19.2237,42200.0
2006-08-01 10:30:00,25.32,25.32,25.25,25.3,20000.0,19.2465,19.2465,19.1933,19.2313,20000.0
2006-08-01 11:00:00,25.3,25.39,25.3,25.38,36800.0,19.2313,19.2997,19.2313,19.2921,36800.0
2006-08-01 11:30:00,25.38,25.41,25.34,25.34,13000.0,19.2921,19.3149,19.2617,19.2617,13000.0
2006-08-01 12:00:00,25.33,25.37,25.33,25.33,11200.0,19.2541,19.2845,19.2541,19.2541,11200.0
2006-08-01 12:30:00,25.33,25.33,25.25,25.25,14600.0,19.2541,19.2541,19.1933,19.1933,14600.0
2006-08-01 13:00:00,25.25,25.25,25.18,25.21,16600.0,19.1933,19.1933,19.1401,19.1629,16600.0
2006-08-01 13:30:00,25.2,25.2,25.11,25.16,21400.0,19.1553,19.1553,19.0869,19.1249,21400.0
2006-08-01 14:00:00,25.16,25.27,25.13,25.23,27600.0,19.1249,19.2085,19.1021,19.1781,27600.0
2006-08-01 14:30:00,25.21,25.24,25.04,25.24,29600.0,19.1629,19.1857,19.0337,19.1857,29600.0
2006-08-01 15:00:00,25.24,25.24,25.01,25.04,31600.0,19.1857,19.1857,19.0109,19.0337,31600.0
2006-08-01 15:30:00,25.03,25.23,25.03,25.13,49000.0,19.0261,19.1781,19.0261,19.1021,49000.0
2006-08-02 09:30:00,25.15,25.18,24.97,25.0,43600.0,19.1173,19.1401,18.9805,19.0033,43600.0
2006-08-02 10:00:00,25.0,25.03,24.95,24.95,30600.0,19.0033,19.0261,18.9653,18.9653,30600.0
2006-08-02 10:30:00,24.96,25.0,24.95,24.99,25400.0,18.9729,19.0033,18.9653,18.9957,25400.0
2006-08-02 11:00:00,24.98,25.02,24.97,24.99,67600.0,18.9881,19.0185,18.9805,18.9957,67600.0
2006-08-02 11:30:00,25.0,25.14,24.97,25.14,68800.0,19.0033,19.1097,18.9805,19.1097,68800.0
2006-08-02 12:00:00,25.15,25.25,25.15,25.24,32200.0,19.1173,19.1933,19.1173,19.1857,32200.0
2006-08-02 12:30:00,25.27,25.35,25.25,25.34,20400.0,19.2085,19.2693,19.1933,19.2617,20400.0
2006-08-02 13:00:00,25.34,25.35,25.3,25.33,15200.0,19.2617,19.2693,19.2313,19.2541,15200.0
2006-08-02 13:30:00,25.34,25.43,25.34,25.4,21200.0,19.2617,19.3302,19.2617,19.3073,21200.0
2006-08-02 14:00:00,25.4,25.52,25.38,25.39,56400.0,19.3073,19.3986,19.2921,19.2997,56400.0
2006-08-02 14:30:00,25.38,25.45,25.34,25.45,32600.0,19.2921,19.3454,19.2617,19.3454,32600.0
2006-08-02 15:00:00,25.45,25.75,25.42,25.67,106400.0,19.3454,19.5734,19.3226,19.5126,106400.0
2006-08-02 15:30:00,25.66,25.69,25.58,25.67,80200.0,19.505,19.5278,19.4442,19.5126,80200.0
2006-08-03 09:30:00,25.63,25.63,25.38,25.43,29600.0,19.4822,19.4822,19.2921,19.3302,29600.0
2006-08-03 10:00:00,25.43,25.44,25.18,25.44,44000.0,19.3302,19.3378,19.1401,19.3378,44000.0
2006-08-03 10:30:00,25.44,25.63,25.41,25.61,24600.0,19.3378,19.4822,19.3149,19.467,24600.0
2006-08-03 11:00:00,25.61,25.65,25.46,25.5,17200.0,19.467,19.4974,19.353,19.3834,17200.0
2006-08-03 11:30:00,25.5,25.52,25.48,25.49,11400.0,19.3834,19.3986,19.3682,19.3758,11400.0
2006-08-03 12:00:00,25.5,25.63,25.4,25.53,42800.0,19.3834,19.4822,19.3073,19.4062,42800.0
2006-08-03 12:30:00,25.53,25.61,25.51,25.61,17600.0,19.4062,19.467,19.391,19.467,17600.0
2006-08-03 13:00:00,25.59,25.68,25.59,25.66,16800.0,19.4518,19.5202,19.4518,19.505,16800.0
2006-08-03 13:30:00,25.66,25.77,25.63,25.77,23600.0,19.505,19.5886,19.4822,19.5886,23600.0
2006-08-03 14:00:00,25.77,25.83,25.75,25.77,30800.0,19.5886,19.6342,19.5734,19.5886,30800.0
2006-08-03 14:30:00,25.77,25.88,25.75,25.85,38400.0,19.5886,19.6722,19.5734,19.6494,38400.0
2006-08-03 15:00:00,25.85,26.03,25.85,26.02,79600.0,19.6494,19.7862,19.6494,19.7786,79600.0
2006-08-03 15:30:00,26.02,26.03,25.88,25.93,100200.0,19.7786,19.7862,19.6722,19.7102,100200.0
2006-08-04 09:30:00,26.1,26.49,26.08,26.42,41600.0,19.8394,20.1359,19.8242,20.0827,41600.0
2006-08-04 10:00:00,26.45,26.5,26.35,26.42,43200.0,20.1055,20.1435,20.0295,20.0827,43200.0
2006-08-04 10:30:00,26.42,26.53,26.42,26.48,40200.0,20.0827,20.1663,20.0827,20.1283,40200.0
2006-08-04 11:00:00,26.48,26.59,26.48,26.56,57600.0,20.1283,20.2119,20.1283,20.1891,57600.0
2006-08-04 11:30:00,26.56,26.59,26.48,26.56,66000.0,20.1891,20.2119,20.1283,20.1891,66000.0
2006-08-04 12:00:00,26.56,26.57,26.46,26.5,95600.0,20.1891,20.1967,20.1131,20.1435,95600.0
2006-08-04 12:30:00,26.5,26.5,26.35,26.38,71200.0,20.1435,20.1435,20.0295,20.0523,71200.0
2006-08-04 13:00:00,26.38,26.45,26.35,26.43,148600.0,20.0523,20.1055,20.0295,20.0903,148600.0
2006-08-04 13:30:00,26.42,26.43,26.33,26.36,68600.0,20.0827,20.0903,20.0143,20.0371,68600.0
2006-08-04 14:00:00,26.34,26.42,26.33,26.36,76400.0,20.0219,20.0827,20.0143,20.0371,76400.0
2006-08-04 14:30:00,26.36,26.39,26.23,26.23,87800.0,20.0371,20.0599,19.9383,19.9383,87800.0
2006-08-04 15:00:00,26.27,26.3,26.21,26.3,170200.0,19.9687,19.9915,19.9231,19.9915,170200.0
2006-08-04 15:30:00,26.3,26.37,26.25,26.35,119600.0,19.9915,20.0447,19.9535,20.0295,119600.0
2006-08-07 09:30:00,26.1,26.4,26.09,26.35,43800.0,19.8394,20.0675,19.8318,20.0295,43800.0
2006-08-07 10:00:00,26.33,26.43,26.33,26.42,41800.0,20.0143,20.0903,20.0143,20.0827,41800.0
2006-08-07 10:30:00,26.43,26.43,26.34,26.36,48200.0,20.0903,20.0903,20.0219,20.0371,48200.0
2006-08-07 11:00:00,26.34,26.4,26.3,26.3,79400.0,20.0219,20.0675,19.9915,19.9915,79400.0
2006-08-07 11:30:00,26.29,26.29,26.21,26.25,24800.0,19.9839,19.9839,19.9231,19.9535,24800.0
2006-08-07 12:00:00,26.27,26.27,26.22,26.23,20200.0,19.9687,19.9687,19.9307,19.9383,20200.0
2006-08-07 12:30:00,26.25,26.4,26.25,26.32,27800.0,19.9535,20.0675,19.9535,20.0067,27800.0
2006-08-07 13:00:00,26.33,26.36,26.3,26.31,16400.0,20.0143,20.0371,19.9915,19.9991,16400.0
2006-08-07 13:30:00,26.35,26.35,26.27,26.33,24200.0,20.0295,20.0295,19.9687,20.0143,24200.0
2006-08-07 14:00:00,26.33,26.36,26.28,26.29,26400.0,20.0143,20.0371,19.9763,19.9839,26400.0
2006-08-07 14:30:00,26.3,26.32,26.25,26.3,36000.0,19.9915,20.0067,19.9535,19.9915,36000.0
2006-08-07 15:00:00,26.3,26.33,26.27,26.3,42400.0,19.9915,20.0143,19.9687,19.9915,42400.0
2006-08-07 15:30:00,26.29,26.38,26.29,26.34,54200.0,19.9839,20.0523,19.9839,20.0219,54200.0
2006-08-08 09:30:00,26.4,26.5,26.33,26.45,22200.0,20.0675,20.1435,20.0143,20.1055,22200.0
2006-08-08 10:00:00,26.45,26.45,26.29,26.29,37800.0,20.1055,20.1055,19.9839,19.9839,37800.0
2006-08-08 10:30:00,26.29,26.31,26.13,26.17,19600.0,19.9839,19.9991,19.8622,19.8926,19600.0
2006-08-08 11:00:00,26.16,26.3,26.13,26.28,30200.0,19.885,19.9915,19.8622,19.9763,30200.0
2006-08-08 11:30:00,26.26,26.26,26.22,26.23,14600.0,19.9611,19.9611,19.9307,19.9383,14600.0
2006-08-08 12:00:00,26.24,26.25,26.15,26.24,33800.0,19.9459,19.9535,19.8774,19.9459,33800.0
2006-08-08 12:30:00,26.23,26.24,26.14,26.23,19600.0,19.9383,19.9459,19.8698,19.9383,19600.0
2006-08-08 13:00:00,26.23,26.28,26.22,26.27,14400.0,19.9383,19.9763,19.9307,19.9687,14400.0
2006-08-08 13:30:00,26.27,26.28,26.22,26.23,23800.0,19.9687,19.9763,19.9307,19.9383,23800.0
2006-08-08 14:00:00,26.21,26.32,26.17,26.25,67400.0,19.9231,20.0067,19.8926,19.9535,67400.0
2006-08-08 14:30:00,26.21,26.34,26.18,26.21,37200.0,19.9231,20.0219,19.9003,19.9231,37200.0
2006-08-08 15:00:00,26.23,26.27,26.2,26.22,77000.0,19.9383,19.9687,19.9155,19.9307,77000.0
2006-08-08 15:30:00,26.25,26.25,26.09,26.18,69200.0,19.9535,19.9535,19.8318,19.9003,69200.0
2006-08-09 09:30:00,26.21,26.41,26.18,26.28,29200.0,19.9231,20.0751,19.9003,19.9763,29200.0
2006-08-09 10:00:00,26.27,26.35,26.2,26.2,29400.0,19.9687,20.0295,19.9155,19.9155,29400.0
2006-08-09 10:30:00,26.21,26.22,26.11,26.11,58200.0,19.9231,19.9307,19.847,19.847,58200.0
2006-08-09 11:00:00,26.11,26.12,26.04,26.08,45000.0,19.847,19.8546,19.7938,19.8242,45000.0
2006-08-09 11:30:00,26.1,26.18,26.1,26.12,28200.0,19.8394,19.9003,19.8394,19.8546,28200.0
2006-08-09 12:00:00,26.12,26.15,26.08,26.11,23200.0,19.8546,19.8774,19.8242,19.847,23200.0
2006-08-09 12:30:00,26.11,26.11,26.01,26.01,26800.0,19.847,19.847,19.771,19.771,26800.0
2006-08-09 13:00:00,26.02,26.05,25.93,25.93,21800.0,19.7786,19.8014,19.7102,19.7102,21800.0
2006-08-09 13:30:00,25.96,26.02,25.88,26.0,19400.0,19.733,19.7786,19.6722,19.7634,19400.0
2006-08-09 14:00:00,26.0,26.05,25.98,26.05,20200.0,19.7634,19.8014,19.7482,19.8014,20200.0
2006-08-09 14:30:00,26.04,26.09,25.99,26.01,39800.0,19.7938,19.8318,19.7558,19.771,39800.0
2006-08-09 15:00:00,26.0,26.05,26.0,26.02,49400.0,19.7634,19.8014,19.7634,19.7786,49400.0
2006-08-09 15:30:00,26.02,26.03,25.98,26.03,72200.0,19.7786,19.7862,19.7482,19.7862,72200.0
2006-08-10 09:30:00,25.98,26.11,25.9,26.11,30400.0,19.7482,19.847,19.6874,19.847,30400.0
2006-08-10 10:00:00,26.12,26.15,26.04,26.15,37600.0,19.8546,19.8774,19.7938,19.8774,37600.0
2006-08-10 10:30:00,26.15,26.15,25.98,26.0,27600.0,19.8774,19.8774,19.7482,19.7634,27600.0
2006-08-10 11:00:00,26.02,26.14,26.0,26.08,30400.0,19.7786,19.8698,19.7634,19.8242,30400.0
2006-08-10 11:30:00,26.07,26.07,25.98,26.0,34200.0,19.8166,19.8166,19.7482,19.7634,34200.0
2006-08-10 12:00:00,26.0,26.0,25.98,25.99,48200.0,19.7634,19.7634,19.7482,19.7558,48200.0
2006-08-10 12:30:00,25.99,26.0,25.94,26.0,27200.0,19.7558,19.7634,19.7178,19.7634,27200.0
2006-08-10 13:00:00,25.99,26.0,25.98,26.0,16200.0,19.7558,19.7634,19.7482,19.7634,16200.0
2006-08-10 13:30:00,26.0,26.03,25.99,26.03,65400.0,19.7634,19.7862,19.7558,19.7862,65400.0
2006-08-10 14:00:00,26.03,26.07,26.0,26.03,47000.0,19.7862,19.8166,19.7634,19.7862,47000.0
2006-08-10 14:30:00,26.02,26.04,26.0,26.0,49000.0,19.7786,19.7938,19.7634,19.7634,49000.0
2006-08-10 15:00:00,26.02,26.03,25.98,26.0,61000.0,19.7786,19.7862,19.7482,19.7634,61000.0
2006-08-10 15:30:00,26.0,26.1,26.0,26.05,143800.0,19.7634,19.8394,19.7634,19.8014,143800.0
2006-08-11 09:30:00,26.05,26.05,25.92,25.93,27800.0,19.8014,19.8014,19.7026,19.7102,27800.0
2006-08-11 10:00:00,25.92,25.93,25.88,25.88,52800.0,19.7026,19.7102,19.6722,19.6722,52800.0
2006-08-11 10:30:00,25.88,25.89,25.81,25.83,30800.0,19.6722,19.6798,19.619,19.6342,30800.0
2006-08-11 11:00:00,25.84,25.85,25.8,25.81,21000.0,19.6418,19.6494,19.6114,19.619,21000.0
2006-08-11 11:30:00,25.8,25.83,25.69,25.73,28400.0,19.6114,19.6342,19.5278,19.5582,28400.0
2006-08-11 12:00:00,25.74,25.77,25.7,25.77,16000.0,19.5658,19.5886,19.5354,19.5886,16000.0
2006-08-11 12:30:00,25.77,25.78,25.75,25.77,10800.0,19.5886,19.5962,19.5734,19.5886,10800.0
2006-08-11 13:00:00,25.75,25.77,25.7,25.71,11200.0,19.5734,19.5886,19.5354,19.543,11200.0
2006-08-11 13:30:00,25.71,25.71,25.66,25.67,32200.0,19.543,19.543,19.505,19.5126,32200.0
2006-08-11 14:00:00,25.66,25.7,25.61,25.62,68600.0,19.505,19.5354,19.467,19.4746,68600.0
2006-08-11 14:30:00,25.63,25.75,25.62,25.75,20400.0,19.4822,19.5734,19.4746,19.5734,20400.0
2006-08-11 15:00:00,25.75,25.81,25.73,25.79,28600.0,19.5734,19.619,19.5582,19.6038,28600.0
2006-08-11 15:30:00,25.79,25.88,25.79,25.84,40200.0,19.6038,19.6722,19.6038,19.6418,40200.0
2006-08-14 09:30:00,25.9,26.08,25.9,26.07,61600.0,19.6874,19.8242,19.6874,19.8166,61600.0
2006-08-14 10:00:00,26.08,26.27,26.07,26.17,42000.0,19.8242,19.9687,19.8166,19.8926,42000.0
2006-08-14 10:30:00,26.21,26.21,25.96,25.96,43200.0,19.9231,19.9231,19.733,19.733,43200.0
2006-08-14 11:00:00,26.0,26.04,25.99,26.03,55200.0,19.7634,19.7938,19.7558,19.7862,55200.0
2006-08-14 11:30:00,26.02,26.03,25.97,25.98,46800.0,19.7786,19.7862,19.7406,19.7482,46800.0
2006-08-14 12:00:00,25.98,25.98,25.86,25.93,45200.0,19.7482,19.7482,19.657,19.7102,45200.0
2006-08-14 12:30:00,25.96,25.98,25.93,25.98,9200.0,19.733,19.7482,19.7102,19.7482,9200.0
2006-08-14 13:00:00,25.97,26.0,25.93,25.96,10800.0,19.7406,19.7634,19.7102,19.733,10800.0
2006-08-14 13:30:00,25.95,26.0,25.92,25.92,34200.0,19.7254,19.7634,19.7026,19.7026,34200.0
2006-08-14 14:00:00,25.92,25.92,25.85,25.87,20200.0,19.7026,19.7026,19.6494,19.6646,20200.0
2006-08-14 14:30:00,25.87,25.88,25.73,25.74,27400.0,19.6646,19.6722,19.5582,19.5658,27400.0
2006-08-14 15:00:00,25.74,25.75,25.6,25.71,51200.0,19.5658,19.5734,19.4594,19.543,51200.0
2006-08-14 15:30:00,25.72,25.75,25.68,25.71,49400.0,19.5506,19.5734,19.5202,19.543,49400.0
2006-08-15 09:30:00,25.95,26.21,25.93,26.0,38600.0,19.7254,19.9231,19.7102,19.7634,38600.0
2006-08-15 10:00:00,26.05,26.05,25.93,25.98,22600.0,19.8014,19.8014,19.7102,19.7482,22600.0
2006-08-15 10:30:00,25.98,26.07,25.98,26.0,69000.0,19.7482,19.8166,19.7482,19.7634,69000.0
2006-08-15 11:00:00,26.0,26.09,25.97,26.0,87400.0,19.7634,19.8318,19.7406,19.7634,87400.0
2006-08-15 11:30:00,26.0,26.0,25.9,25.97,45600.0,19.7634,19.7634,19.6874,19.7406,45600.0
2006-08-15 12:00:00,26.0,26.05,25.99,26.05,17200.0,19.7634,19.8014,19.7558,19.8014,17200.0
2006-08-15 12:30:00,26.04,26.04,25.98,26.0,25600.0,19.7938,19.7938,19.7482,19.7634,25600.0
2006-08-15 13:00:00,26.0,26.03,25.99,26.03,40200.0,19.7634,19.7862,19.7558,19.7862,40200.0
2006-08-15 13:30:00,26.04,26.04,25.96,26.0,14800.0,19.7938,19.7938,19.733,19.7634,14800.0
2006-08-15 14:00:00,26.0,26.11,25.99,26.03,47400.0,19.7634,19.847,19.7558,19.7862,47400.0
2006-08-15 14:30:00,26.0,26.05,25.97,26.0,38600.0,19.7634,19.8014,19.7406,19.7634,38600.0
2006-08-15 15:00:00,26.04,26.04,25.98,26.0,41600.0,19.7938,19.7938,19.7482,19.7634,41600.0
2006-08-15 15:30:00,26.0,26.03,25.98,26.03,94800.0,19.7634,19.7862,19.7482,19.7862,94800.0
2006-08-16 09:30:00,26.15,26.58,26.15,26.53,68800.0,19.8774,20.2043,19.8774,20.1663,68800.0
2006-08-16 10:00:00,26.52,26.53,26.35,26.36,25000.0,20.1587,20.1663,20.0295,20.0371,25000.0
2006-08-16 10:30:00,26.36,26.39,26.33,26.34,20000.0,20.0371,20.0599,20.0143,20.0219,20000.0
2006-08-16 11:00:00,26.33,26.33,26.28,26.3,82000.0,20.0143,20.0143,19.9763,19.9915,82000.0
2006-08-16 11:30:00,26.31,26.42,26.3,26.42,46600.0,19.9991,20.0827,19.9915,20.0827,46600.0
2006-08-16 12:00:00,26.39,26.45,26.39,26.45,9400.0,20.0599,20.1055,20.0599,20.1055,9400.0
2006-08-16 12:30:00,26.42,26.46,26.4,26.45,32600.0,20.0827,20.1131,20.0675,20.1055,32600.0
2006-08-16 13:00:00,26.46,26.82,26.46,26.81,79600.0,20.1131,20.3867,20.1131,20.3791,79600.0
2006-08-16 13:30:00,26.82,26.94,26.65,26.66,92200.0,20.3867,20.478,20.2575,20.2651,92200.0
2006-08-16 14:00:00,26.65,26.66,26.53,26.56,40200.0,20.2575,20.2651,20.1663,20.1891,40200.0
2006-08-16 14:30:00,26.56,26.7,26.56,26.64,35400.0,20.1891,20.2955,20.1891,20.2499,35400.0
2006-08-16 15:00:00,26.64,26.7,26.62,26.68,75800.0,20.2499,20.2955,20.2347,20.2803,75800.0
2006-08-16 15:30:00,26.68,26.75,26.64,26.7,111800.0,20.2803,20.3335,20.2499,20.2955,111800.0
2006-08-17 09:30:00,26.7,26.75,26.61,26.63,53000.0,20.2955,20.3335,20.2271,20.2423,53000.0
2006-08-17 10:00:00,26.61,26.68,26.53,26.68,103400.0,20.2271,20.2803,20.1663,20.2803,103400.0
2006-08-17 10:30:00,26.67,26.69,26.6,26.69,71600.0,20.2727,20.2879,20.2195,20.2879,71600.0
2006-08-17 11:00:00,26.7,26.73,26.68,26.71,118400.0,20.2955,20.3183,20.2803,20.3031,118400.0
2006-08-17 11:30:00,26.72,26.76,26.69,26.69,19800.0,20.3107,20.3411,20.2879,20.2879,19800.0
2006-08-17 12:00:00,26.69,26.81,26.68,26.81,38400.0,20.2879,20.3791,20.2803,20.3791,38400.0
2006-08-17 12:30:00,26.82,26.87,26.78,26.78,10000.0,20.3867,20.4247,20.3563,20.3563,10000.0
2006-08-17 13:00:00,26.78,26.86,26.78,26.85,14800.0,20.3563,20.4171,20.3563,20.4095,14800.0
2006-08-17 13:30:00,26.85,26.85,26.72,26.73,19000.0,20.4095,20.4095,20.3107,20.3183,19000.0
2006-08-17 14:00:00,26.74,26.75,26.68,26.68,35600.0,20.3259,20.3335,20.2803,20.2803,35600.0
2006-08-17 14:30:00,26.66,26.78,26.64,26.7,31600.0,20.2651,20.3563,20.2499,20.2955,31600.0
2006-08-17 15:00:00,26.72,26.74,26.68,26.68,16400.0,20.3107,20.3259,20.2803,20.2803,16400.0
2006-08-17 15:30:00,26.69,26.7,26.66,26.66,31200.0,20.2879,20.2955,20.2651,20.2651,31200.0
2006-08-18 09:30:00,26.55,26.96,26.55,26.8,82400.0,20.1815,20.4932,20.1815,20.3715,82400.0
2006-08-18 10:00:00,26.8,26.81,26.66,26.66,14400.0,20.3715,20.3791,20.2651,20.2651,14400.0
2006-08-18 10:30:00,26.64,26.64,26.5,26.53,25200.0,20.2499,20.2499,20.1435,20.1663,25200.0
2006-08-18 11:00:00,26.5,26.66,26.4,26.66,29000.0,20.1435,20.2651,20.0675,20.2651,29000.0
2006-08-18 11:30:00,26.66,26.66,26.61,26.66,22400.0,20.2651,20.2651,20.2271,20.2651,22400.0
2006-08-18 12:00:00,26.66,26.68,26.61,26.61,10800.0,20.2651,20.2803,20.2271,20.2271,10800.0
2006-08-18 12:30:00,26.63,26.63,26.53,26.55,32200.0,20.2423,20.2423,20.1663,20.1815,32200.0
2006-08-18 13:00:00,26.55,26.65,26.55,26.62,14800.0,20.1815,20.2575,20.1815,20.2347,14800.0
2006-08-18 13:30:00,26.62,26.65,26.61,26.64,12600.0,20.2347,20.2575,20.2271,20.2499,12600.0
2006-08-18 14:00:00,26.62,26.65,26.56,26.65,21800.0,20.2347,20.2575,20.1891,20.2575,21800.0
2006-08-18 14:30:00,26.65,26.67,26.62,26.65,15600.0,20.2575,20.2727,20.2347,20.2575,15600.0
2006-08-18 15:00:00,26.65,26.65,26.6,26.65,44200.0,20.2575,20.2575,20.2195,20.2575,44200.0
2006-08-18 15:30:00,26.67,26.67,26.55,26.65,69000.0,20.2727,20.2727,20.1815,20.2575,69000.0
2006-08-21 09:30:00,26.63,26.63,26.52,26.52,23000.0,20.2423,20.2423,20.1587,20.1587,23000.0
2006-08-21 10:00:00,26.54,26.73,26.52,26.73,46200.0,20.1739,20.3183,20.1587,20.3183,46200.0
2006-08-21 10:30:00,26.7,26.7,26.57,26.58,45400.0,20.2955,20.2955,20.1967,20.2043,45400.0
2006-08-21 11:00:00,26.58,26.65,26.56,26.64,23200.0,20.2043,20.2575,20.1891,20.2499,23200.0
2006-08-21 11:30:00,26.64,26.64,26.58,26.6,20400.0,20.2499,20.2499,20.2043,20.2195,20400.0
2006-08-21 12:00:00,26.6,26.65,26.56,26.64,34400.0,20.2195,20.2575,20.1891,20.2499,34400.0
2006-08-21 12:30:00,26.63,26.86,26.62,26.8,48200.0,20.2423,20.4171,20.2347,20.3715,48200.0
2006-08-21 13:00:00,26.8,26.86,26.73,26.75,45400.0,20.3715,20.4171,20.3183,20.3335,45400.0
2006-08-21 13:30:00,26.75,26.82,26.68,26.72,69400.0,20.3335,20.3867,20.2803,20.3107,69400.0
2006-08-21 14:00:00,26.73,26.84,26.7,26.78,52400.0,20.3183,20.4019,20.2955,20.3563,52400.0
2006-08-21 14:30:00,26.79,26.93,26.79,26.9,134000.0,20.3639,20.4703,20.3639,20.4475,134000.0
2006-08-21 15:00:00,26.9,26.98,26.8,26.97,132800.0,20.4475,20.5084,20.3715,20.5008,132800.0
2006-08-21 15:30:00,26.97,26.97,26.81,26.86,132400.0,20.5008,20.5008,20.3791,20.4171,132400.0
2006-08-22 09:30:00,26.9,26.93,26.77,26.84,63200.0,20.4475,20.4703,20.3487,20.4019,63200.0
2006-08-22 10:00:00,26.82,26.85,26.74,26.76,42000.0,20.3867,20.4095,20.3259,20.3411,42000.0
2006-08-22 10:30:00,26.77,26.78,26.65,26.68,22800.0,20.3487,20.3563,20.2575,20.2803,22800.0
2006-08-22 11:00:00,26.68,26.73,26.66,26.71,22600.0,20.2803,20.3183,20.2651,20.3031,22600.0
2006-08-22 11:30:00,26.72,26.73,26.61,26.69,32800.0,20.3107,20.3183,20.2271,20.2879,32800.0
2006-08-22 12:00:00,26.7,26.71,26.67,26.7,18200.0,20.2955,20.3031,20.2727,20.2955,18200.0
2006-08-22 12:30:00,26.7,26.71,26.6,26.65,31800.0,20.2955,20.3031,20.2195,20.2575,31800.0
2006-08-22 13:00:00,26.65,26.65,26.45,26.49,38600.0,20.2575,20.2575,20.1055,20.1359,38600.0
2006-08-22 13:30:00,26.5,26.58,26.43,26.58,21600.0,20.1435,20.2043,20.0903,20.2043,21600.0
2006-08-22 14:00:00,26.58,26.58,26.49,26.55,31200.0,20.2043,20.2043,20.1359,20.1815,31200.0
2006-08-22 14:30:00,26.55,26.58,26.52,26.55,45800.0,20.1815,20.2043,20.1587,20.1815,45800.0
2006-08-22 15:00:00,26.56,26.63,26.5,26.55,49000.0,20.1891,20.2423,20.1435,20.1815,49000.0
2006-08-22 15:30:00,26.55,26.59,26.53,26.54,58200.0,20.1815,20.2119,20.1663,20.1739,58200.0
2006-08-23 09:30:00,26.7,26.76,26.59,26.59,68600.0,20.2955,20.3411,20.2119,20.2119,68600.0
2006-08-23 10:00:00,26.59,26.66,26.54,26.59,54200.0,20.2119,20.2651,20.1739,20.2119,54200.0
2006-08-23 10:30:00,26.58,26.61,26.48,26.48,49800.0,20.2043,20.2271,20.1283,20.1283,49800.0
2006-08-23 11:00:00,26.49,26.52,26.24,26.28,85600.0,20.1359,20.1587,19.9459,19.9763,85600.0
2006-08-23 11:30:00,26.31,26.33,26.1,26.18,135600.0,19.9991,20.0143,19.8394,19.9003,135600.0
2006-08-23 12:00:00,26.18,26.26,26.04,26.26,133000.0,19.9003,19.9611,19.7938,19.9611,133000.0
2006-08-23 12:30:00,26.26,26.34,26.18,26.34,83400.0,19.9611,20.0219,19.9003,20.0219,83400.0
2006-08-23 13:00:00,26.34,26.35,26.13,26.18,86600.0,20.0219,20.0295,19.8622,19.9003,86600.0
2006-08-23 13:30:00,26.19,26.21,26.11,26.16,30400.0,19.9079,19.9231,19.847,19.885,30400.0
2006-08-23 14:00:00,26.16,26.18,26.12,26.15,31800.0,19.885,19.9003,19.8546,19.8774,31800.0
2006-08-23 14:30:00,26.15,26.18,26.06,26.07,48200.0,19.8774,19.9003,19.809,19.8166,48200.0
2006-08-23 15:00:00,26.04,26.09,25.97,26.08,39400.0,19.7938,19.8318,19.7406,19.8242,39400.0
2006-08-23 15:30:00,26.08,26.37,26.03,26.3,164400.0,19.8242,20.0447,19.7862,19.9915,164400.0
2006-08-24 09:30:00,26.43,26.53,26.43,26.45,56200.0,20.0903,20.1663,20.0903,20.1055,56200.0
2006-08-24 10:00:00,26.45,26.45,25.95,25.95,92600.0,20.1055,20.1055,19.7254,19.7254,92600.0
2006-08-24 10:30:00,25.95,26.13,25.94,26.12,82400.0,19.7254,19.8622,19.7178,19.8546,82400.0
2006-08-24 11:00:00,26.12,26.16,26.08,26.15,49800.0,19.8546,19.885,19.8242,19.8774,49800.0
2006-08-24 11:30:00,26.15,26.18,26.1,26.16,35800.0,19.8774,19.9003,19.8394,19.885,35800.0
2006-08-24 12:00:00,26.16,26.16,26.04,26.04,57800.0,19.885,19.885,19.7938,19.7938,57800.0
2006-08-24 12:30:00,26.06,26.18,26.06,26.13,28400.0,19.809,19.9003,19.809,19.8622,28400.0
2006-08-24 13:00:00,26.13,26.19,26.11,26.19,22600.0,19.8622,19.9079,19.847,19.9079,22600.0
2006-08-24 13:30:00,26.19,26.28,26.17,26.23,49000.0,19.9079,19.9763,19.8926,19.9383,49000.0
2006-08-24 14:00:00,26.23,26.29,26.16,26.16,44400.0,19.9383,19.9839,19.885,19.885,44400.0
2006-08-24 14:30:00,26.16,26.21,26.11,26.21,107200.0,19.885,19.9231,19.847,19.9231,107200.0
2006-08-24 15:00:00,26.21,26.21,26.15,26.16,106400.0,19.9231,19.9231,19.8774,19.885,106400.0
2006-08-24 15:30:00,26.17,26.18,26.05,26.13,242000.0,19.8926,19.9003,19.8014,19.8622,242000.0
2006-08-25 09:30:00,26.15,26.46,26.14,26.45,38400.0,19.8774,20.1131,19.8698,20.1055,38400.0
2006-08-25 10:00:00,26.45,26.5,26.36,26.36,47000.0,20.1055,20.1435,20.0371,20.0371,47000.0
2006-08-25 10:30:00,26.36,26.4,26.25,26.33,30400.0,20.0371,20.0675,19.9535,20.0143,30400.0
2006-08-25 11:00:00,26.34,26.34,26.2,26.21,38400.0,20.0219,20.0219,19.9155,19.9231,38400.0
2006-08-25 11:30:00,26.23,26.29,26.18,26.29,23800.0,19.9383,19.9839,19.9003,19.9839,23800.0
2006-08-25 12:00:00,26.29,26.33,26.27,26.32,25200.0,19.9839,20.0143,19.9687,20.0067,25200.0
2006-08-25 12:30:00,26.32,26.38,26.28,26.38,51600.0,20.0067,20.0523,19.9763,20.0523,51600.0
2006-08-25 13:00:00,26.38,26.38,26.31,26.31,56600.0,20.0523,20.0523,19.9991,19.9991,56600.0
2006-08-25 13:30:00,26.31,26.37,26.25,26.3,105200.0,19.9991,20.0447,19.9535,19.9915,105200.0
2006-08-25 14:00:00,26.31,26.47,26.25,26.45,30200.0,19.9991,20.1207,19.9535,20.1055,30200.0
2006-08-25 14:30:00,26.46,26.51,26.4,26.42,32200.0,20.1131,20.1511,20.0675,20.0827,32200.0
2006-08-25 15:00:00,26.42,26.43,26.41,26.42,31800.0,20.0827,20.0903,20.0751,20.0827,31800.0
2006-08-25 15:30:00,26.42,26.45,26.32,26.39,83400.0,20.0827,20.1055,20.0067,20.0599,83400.0
2006-08-28 09:30:00,26.5,26.93,26.5,26.93,61600.0,20.1435,20.4703,20.1435,20.4703,61600.0
2006-08-28 10:00:00,26.93,26.93,26.8,26.86,65400.0,20.4703,20.4703,20.3715,20.4171,65400.0
2006-08-28 10:30:00,26.88,26.96,26.86,26.95,46600.0,20.4323,20.4932,20.4171,20.4856,46600.0
2006-08-28 11:00:00,26.95,27.12,26.92,27.12,86800.0,20.4856,20.6148,20.4627,20.6148,86800.0
2006-08-28 11:30:00,27.11,27.13,27.05,27.13,79200.0,20.6072,20.6224,20.5616,20.6224,79200.0
2006-08-28 12:00:00,27.1,27.23,27.09,27.2,67000.0,20.5996,20.6984,20.592,20.6756,67000.0
2006-08-28 12:30:00,27.2,27.21,27.15,27.17,24000.0,20.6756,20.6832,20.6376,20.6528,24000.0
2006-08-28 13:00:00,27.15,27.16,27.12,27.13,19600.0,20.6376,20.6452,20.6148,20.6224,19600.0
2006-08-28 13:30:00,27.13,27.18,27.1,27.14,62200.0,20.6224,20.6604,20.5996,20.63,62200.0
2006-08-28 14:00:00,27.13,27.17,27.1,27.11,74400.0,20.6224,20.6528,20.5996,20.6072,74400.0
2006-08-28 14:30:00,27.11,27.13,27.1,27.12,53600.0,20.6072,20.6224,20.5996,20.6148,53600.0
2006-08-28 15:00:00,27.12,27.15,27.08,27.1,73200.0,20.6148,20.6376,20.5844,20.5996,73200.0
2006-08-28 15:30:00,27.1,27.15,27.06,27.08,83200.0,20.5996,20.6376,20.5692,20.5844,83200.0
2006-08-29 09:30:00,27.2,27.45,27.2,27.38,69800.0,20.6756,20.8656,20.6756,20.8124,69800.0
2006-08-29 10:00:00,27.35,27.35,27.15,27.2,161400.0,20.7896,20.7896,20.6376,20.6756,161400.0
2006-08-29 10:30:00,27.17,27.17,27.03,27.04,35000.0,20.6528,20.6528,20.5464,20.554,35000.0
2006-08-29 11:00:00,27.05,27.11,27.05,27.08,275800.0,20.5616,20.6072,20.5616,20.5844,275800.0
2006-08-29 11:30:00,27.1,27.1,26.95,27.02,114400.0,20.5996,20.5996,20.4856,20.5388,114400.0
2006-08-29 12:00:00,27.02,27.08,27.02,27.03,43600.0,20.5388,20.5844,20.5388,20.5464,43600.0
2006-08-29 12:30:00,27.05,27.13,27.02,27.05,61000.0,20.5616,20.6224,20.5388,20.5616,61000.0
2006-08-29 13:00:00,27.05,27.13,27.03,27.11,58200.0,20.5616,20.6224,20.5464,20.6072,58200.0
2006-08-29 13:30:00,27.15,27.15,27.08,27.11,37200.0,20.6376,20.6376,20.5844,20.6072,37200.0
2006-08-29 14:00:00,27.09,27.25,27.06,27.25,100200.0,20.592,20.7136,20.5692,20.7136,100200.0
2006-08-29 14:30:00,27.22,27.25,27.22,27.24,65200.0,20.6908,20.7136,20.6908,20.706,65200.0
2006-08-29 15:00:00,27.24,27.3,27.22,27.3,135000.0,20.706,20.7516,20.6908,20.7516,135000.0
2006-08-29 15:30:00,27.3,27.43,27.3,27.35,71400.0,20.7516,20.8504,20.7516,20.7896,71400.0
2006-08-30 09:30:00,27.43,27.64,27.4,27.47,103800.0,20.8504,21.01,20.8276,20.8808,103800.0
2006-08-30 10:00:00,27.47,27.53,27.39,27.51,93200.0,20.8808,20.9264,20.82,20.9112,93200.0
2006-08-30 10:30:00,27.52,27.9,27.52,27.78,135400.0,20.9188,21.2077,20.9188,21.1165,135400.0
2006-08-30 11:00:00,27.77,27.8,27.71,27.78,128800.0,21.1089,21.1317,21.0633,21.1165,128800.0
2006-08-30 11:30:00,27.78,27.82,27.64,27.67,81400.0,21.1165,21.1469,21.01,21.0328,81400.0
2006-08-30 12:00:00,27.68,27.75,27.6,27.66,122800.0,21.0404,21.0937,20.9796,21.0252,122800.0
2006-08-30 12:30:00,27.66,27.74,27.54,27.64,67400.0,21.0252,21.0861,20.934,21.01,67400.0
2006-08-30 13:00:00,27.63,27.65,27.48,27.48,87800.0,21.0024,21.0176,20.8884,20.8884,87800.0
2006-08-30 13:30:00,27.49,27.5,27.45,27.46,37400.0,20.896,20.9036,20.8656,20.8732,37400.0
2006-08-30 14:00:00,27.47,27.54,27.45,27.5,69000.0,20.8808,20.934,20.8656,20.9036,69000.0
2006-08-30 14:30:00,27.48,27.5,27.38,27.46,37200.0,20.8884,20.9036,20.8124,20.8732,37200.0
2006-08-30 15:00:00,27.46,27.52,27.46,27.5,60000.0,20.8732,20.9188,20.8732,20.9036,60000.0
2006-08-30 15:30:00,27.5,27.63,27.5,27.6,97800.0,20.9036,21.0024,20.9036,20.9796,97800.0
2006-08-31 09:30:00,26.57,27.3,26.55,27.25,183600.0,20.1967,20.7516,20.1815,20.7136,183600.0
2006-08-31 10:00:00,27.25,27.53,27.18,27.53,238400.0,20.7136,20.9264,20.6604,20.9264,238400.0
2006-08-31 10:30:00,27.52,27.53,27.32,27.49,172800.0,20.9188,20.9264,20.7668,20.896,172800.0
2006-08-31 11:00:00,27.49,27.52,27.38,27.43,47800.0,20.896,20.9188,20.8124,20.8504,47800.0
2006-08-31 11:30:00,27.43,27.48,27.3,27.44,83800.0,20.8504,20.8884,20.7516,20.858,83800.0
2006-08-31 12:00:00,27.47,27.53,27.45,27.48,79200.0,20.8808,20.9264,20.8656,20.8884,79200.0
2006-08-31 12:30:00,27.48,27.5,27.45,27.48,61400.0,20.8884,20.9036,20.8656,20.8884,61400.0
2006-08-31 13:00:00,27.47,27.52,27.43,27.52,45200.0,20.8808,20.9188,20.8504,20.9188,45200.0
2006-08-31 13:30:00,27.51,27.52,27.45,27.52,45000.0,20.9112,20.9188,20.8656,20.9188,45000.0
2006-08-31 14:00:00,27.52,27.52,27.47,27.5,60000.0,20.9188,20.9188,20.8808,20.9036,60000.0
2006-08-31 14:30:00,27.5,27.5,27.47,27.49,26800.0,20.9036,20.9036,20.8808,20.896,26800.0
2006-08-31 15:00:00,27.49,27.5,27.48,27.5,50000.0,20.896,20.9036,20.8884,20.9036,50000.0
2006-08-31 15:30:00,27.5,27.5,27.43,27.44,109000.0,20.9036,20.9036,20.8504,20.858,109000.0
2006-09-01 09:30:00,27.45,27.7,27.45,27.63,86600.0,20.8656,21.0557,20.8656,21.0024,86600.0
2006-09-01 10:00:00,27.64,27.65,27.38,27.47,72400.0,21.01,21.0176,20.8124,20.8808,72400.0
2006-09-01 10:30:00,27.47,27.52,27.43,27.5,51000.0,20.8808,20.9188,20.8504,20.9036,51000.0
2006-09-01 11:00:00,27.51,27.53,27.5,27.52,39800.0,20.9112,20.9264,20.9036,20.9188,39800.0
2006-09-01 11:30:00,27.52,27.75,27.52,27.75,35400.0,20.9188,21.0937,20.9188,21.0937,35400.0
2006-09-01 12:00:00,27.75,27.75,27.55,27.6,52400.0,21.0937,21.0937,20.9416,20.9796,52400.0
2006-09-01 12:30:00,27.61,27.73,27.61,27.72,29600.0,20.9872,21.0785,20.9872,21.0709,29600.0
2006-09-01 13:00:00,27.72,27.73,27.68,27.69,19600.0,21.0709,21.0785,21.0404,21.048,19600.0
2006-09-01 13:30:00,27.69,27.7,27.61,27.64,35800.0,21.048,21.0557,20.9872,21.01,35800.0
2006-09-01 14:00:00,27.64,27.65,27.6,27.65,27000.0,21.01,21.0176,20.9796,21.0176,27000.0
2006-09-01 14:30:00,27.66,27.68,27.6,27.65,28400.0,21.0252,21.0404,20.9796,21.0176,28400.0
2006-09-01 15:00:00,27.65,27.65,27.58,27.63,28600.0,21.0176,21.0176,20.9644,21.0024,28600.0
2006-09-01 15:30:00,27.63,27.63,27.49,27.58,49400.0,21.0024,21.0024,20.896,20.9644,49400.0
2006-09-05 09:30:00,27.7,27.7,27.54,27.54,56800.0,21.0557,21.0557,20.934,20.934,56800.0
2006-09-05 10:00:00,27.53,27.7,27.5,27.7,84400.0,20.9264,21.0557,20.9036,21.0557,84400.0
2006-09-05 10:30:00,27.7,27.7,27.6,27.63,37800.0,21.0557,21.0557,20.9796,21.0024,37800.0
2006-09-05 11:00:00,27.63,27.71,27.63,27.71,31800.0,21.0024,21.0633,21.0024,21.0633,31800.0
2006-09-05 11:30:00,27.71,27.79,27.7,27.78,44600.0,21.0633,21.1241,21.0557,21.1165,44600.0
2006-09-05 12:00:00,27.77,27.78,27.75,27.76,32800.0,21.1089,21.1165,21.0937,21.1013,32800.0
2006-09-05 12:30:00,27.77,27.77,27.7,27.74,16200.0,21.1089,21.1089,21.0557,21.0861,16200.0
2006-09-05 13:00:00,27.74,27.74,27.66,27.7,12600.0,21.0861,21.0861,21.0252,21.0557,12600.0
2006-09-05 13:30:00,27.69,27.7,27.66,27.7,23600.0,21.048,21.0557,21.0252,21.0557,23600.0
2006-09-05 14:00:00,27.7,27.84,27.68,27.8,34800.0,21.0557,21.1621,21.0404,21.1317,34800.0
2006-09-05 14:30:00,27.8,27.82,27.78,27.82,46600.0,21.1317,21.1469,21.1165,21.1469,46600.0
2006-09-05 15:00:00,27.82,27.83,27.75,27.79,42600.0,21.1469,21.1545,21.0937,21.1241,42600.0
2006-09-05 15:30:00,27.8,27.83,27.78,27.8,66600.0,21.1317,21.1545,21.1165,21.1317,66600.0
2006-09-06 09:30:00,27.8,27.8,27.54,27.54,31800.0,21.1317,21.1317,20.934,20.934,31800.0
2006-09-06 10:00:00,27.55,27.68,27.46,27.61,32200.0,20.9416,21.0404,20.8732,20.9872,32200.0
2006-09-06 10:30:00,27.6,27.6,27.47,27.54,34400.0,20.9796,20.9796,20.8808,20.934,34400.0
2006-09-06 11:00:00,27.53,27.6,27.5,27.58,15800.0,20.9264,20.9796,20.9036,20.9644,15800.0
2006-09-06 11:30:00,27.57,27.59,27.36,27.41,16400.0,20.9568,20.972,20.7972,20.8352,16400.0
2006-09-06 12:00:00,27.36,27.44,27.36,27.44,22400.0,20.7972,20.858,20.7972,20.858,22400.0
2006-09-06 12:30:00,27.41,27.59,27.41,27.58,19200.0,20.8352,20.972,20.8352,20.9644,19200.0
2006-09-06 13:00:00,27.57,27.66,27.55,27.66,46600.0,20.9568,21.0252,20.9416,21.0252,46600.0
2006-09-06 13:30:00,27.68,27.71,27.6,27.6,23800.0,21.0404,21.0633,20.9796,20.9796,23800.0
2006-09-06 14:00:00,27.59,27.65,27.58,27.61,16200.0,20.972,21.0176,20.9644,20.9872,16200.0
2006-09-06 14:30:00,27.6,27.6,27.43,27.47,35600.0,20.9796,20.9796,20.8504,20.8808,35600.0
2006-09-06 15:00:00,27.44,27.55,27.43,27.5,32600.0,20.858,20.9416,20.8504,20.9036,32600.0
2006-09-06 15:30:00,27.5,27.5,27.46,27.48,66600.0,20.9036,20.9036,20.8732,20.8884,66600.0
2006-09-07 09:30:00,27.4,27.43,27.3,27.33,22600.0,20.8276,20.8504,20.7516,20.7744,22600.0
2006-09-07 10:00:00,27.32,27.35,27.2,27.33,58600.0,20.7668,20.7896,20.6756,20.7744,58600.0
2006-09-07 10:30:00,27.33,27.35,27.15,27.29,23600.0,20.7744,20.7896,20.6376,20.744,23600.0
2006-09-07 11:00:00,27.27,27.46,27.27,27.31,60800.0,20.7288,20.8732,20.7288,20.7592,60800.0
2006-09-07 11:30:00,27.31,27.36,27.28,27.32,17200.0,20.7592,20.7972,20.7364,20.7668,17200.0
2006-09-07 12:00:00,27.33,27.37,27.19,27.23,31200.0,20.7744,20.8048,20.668,20.6984,31200.0
2006-09-07 12:30:00,27.23,27.28,27.11,27.16,26200.0,20.6984,20.7364,20.6072,20.6452,26200.0
2006-09-07 13:00:00,27.16,27.22,27.16,27.2,39000.0,20.6452,20.6908,20.6452,20.6756,39000.0
2006-09-07 13:30:00,27.2,27.29,27.19,27.25,26400.0,20.6756,20.744,20.668,20.7136,26400.0
2006-09-07 14:00:00,27.25,27.26,27.18,27.22,19400.0,20.7136,20.7212,20.6604,20.6908,19400.0
2006-09-07 14:30:00,27.21,27.23,27.09,27.15,35800.0,20.6832,20.6984,20.592,20.6376,35800.0
2006-09-07 15:00:00,27.18,27.18,27.04,27.07,47800.0,20.6604,20.6604,20.554,20.5768,47800.0
2006-09-07 15:30:00,27.08,27.13,26.99,27.07,52000.0,20.5844,20.6224,20.516,20.5768,52000.0
2006-09-08 09:30:00,27.1,27.1,26.73,26.82,84000.0,20.5996,20.5996,20.3183,20.3867,84000.0
2006-09-08 10:00:00,26.86,27.0,26.86,26.98,49400.0,20.4171,20.5236,20.4171,20.5084,49400.0
2006-09-08 10:30:00,26.96,27.0,26.89,26.94,40000.0,20.4932,20.5236,20.4399,20.478,40000.0
2006-09-08 11:00:00,26.95,27.01,26.9,26.99,49600.0,20.4856,20.5312,20.4475,20.516,49600.0
2006-09-08 11:30:00,26.99,27.15,26.99,27.11,32000.0,20.516,20.6376,20.516,20.6072,32000.0
2006-09-08 12:00:00,27.1,27.15,27.07,27.14,12000.0,20.5996,20.6376,20.5768,20.63,12000.0
2006-09-08 12:30:00,27.14,27.22,27.14,27.22,13200.0,20.63,20.6908,20.63,20.6908,13200.0
2006-09-08 13:00:00,27.25,27.32,27.25,27.32,17400.0,20.7136,20.7668,20.7136,20.7668,17400.0
2006-09-08 13:30:00,27.32,27.4,27.32,27.38,16000.0,20.7668,20.8276,20.7668,20.8124,16000.0
2006-09-08 14:00:00,27.4,27.45,27.27,27.31,13600.0,20.8276,20.8656,20.7288,20.7592,13600.0
2006-09-08 14:30:00,27.3,27.37,27.27,27.37,10600.0,20.7516,20.8048,20.7288,20.8048,10600.0
2006-09-08 15:00:00,27.36,27.42,27.33,27.33,48800.0,20.7972,20.8428,20.7744,20.7744,48800.0
2006-09-08 15:30:00,27.34,27.34,27.24,27.25,54600.0,20.782,20.782,20.706,20.7136,54600.0
2006-09-11 09:30:00,27.25,27.25,27.0,27.03,30000.0,20.7136,20.7136,20.5236,20.5464,30000.0
2006-09-11 10:00:00,27.03,27.03,26.85,26.86,26600.0,20.5464,20.5464,20.4095,20.4171,26600.0
2006-09-11 10:30:00,26.84,26.86,26.66,26.67,26800.0,20.4019,20.4171,20.2651,20.2727,26800.0
2006-09-11 11:00:00,26.67,26.8,26.67,26.78,20800.0,20.2727,20.3715,20.2727,20.3563,20800.0
2006-09-11 11:30:00,26.82,26.83,26.8,26.82,17400.0,20.3867,20.3943,20.3715,20.3867,17400.0
2006-09-11 12:00:00,26.83,26.96,26.83,26.94,28800.0,20.3943,20.4932,20.3943,20.478,28800.0
2006-09-11 12:30:00,26.94,26.97,26.85,26.87,26200.0,20.478,20.5008,20.4095,20.4247,26200.0
2006-09-11 13:00:00,26.86,26.95,26.83,26.92,39600.0,20.4171,20.4856,20.3943,20.4627,39600.0
2006-09-11 13:30:00,26.92,26.93,26.73,26.74,37400.0,20.4627,20.4703,20.3183,20.3259,37400.0
2006-09-11 14:00:00,26.74,26.82,26.69,26.69,47600.0,20.3259,20.3867,20.2879,20.2879,47600.0
2006-09-11 14:30:00,26.69,26.75,26.66,26.67,40400.0,20.2879,20.3335,20.2651,20.2727,40400.0
2006-09-11 15:00:00,26.67,26.7,26.53,26.55,62200.0,20.2727,20.2955,20.1663,20.1815,62200.0
2006-09-11 15:30:00,26.55,26.64,26.42,26.5,99200.0,20.1815,20.2499,20.0827,20.1435,99200.0
2006-09-12 09:30:00,26.09,26.15,25.62,26.15,201800.0,19.8318,19.8774,19.4746,19.8774,201800.0
2006-09-12 10:00:00,26.14,26.14,25.78,25.81,120200.0,19.8698,19.8698,19.5962,19.619,120200.0
2006-09-12 10:30:00,25.79,25.85,25.71,25.77,108400.0,19.6038,19.6494,19.543,19.5886,108400.0
2006-09-12 11:00:00,25.77,26.08,25.77,26.05,95600.0,19.5886,19.8242,19.5886,19.8014,95600.0
2006-09-12 11:30:00,26.05,26.09,25.99,26.09,69400.0,19.8014,19.8318,19.7558,19.8318,69400.0
2006-09-12 12:00:00,26.1,26.2,26.09,26.15,60800.0,19.8394,19.9155,19.8318,19.8774,60800.0
2006-09-12 12:30:00,26.17,26.34,26.11,26.34,72200.0,19.8926,20.0219,19.847,20.0219,72200.0
2006-09-12 13:00:00,26.35,26.35,26.29,26.34,66400.0,20.0295,20.0295,19.9839,20.0219,66400.0
2006-09-12 13:30:00,26.35,26.53,26.35,26.5,65200.0,20.0295,20.1663,20.0295,20.1435,65200.0
2006-09-12 14:00:00,26.51,26.67,26.49,26.65,59000.0,20.1511,20.2727,20.1359,20.2575,59000.0
2006-09-12 14:30:00,26.65,26.72,26.62,26.71,64000.0,20.2575,20.3107,20.2347,20.3031,64000.0
2006-09-12 15:00:00,26.72,26.97,26.72,26.91,136800.0,20.3107,20.5008,20.3107,20.4551,136800.0
2006-09-12 15:30:00,26.92,26.92,26.78,26.79,140400.0,20.4627,20.4627,20.3563,20.3639,140400.0
2006-09-13 09:30:00,26.7,26.88,26.56,26.69,45200.0,20.3642,20.5014,20.2574,20.3565,45200.0
2006-09-13 10:00:00,26.66,26.75,26.58,26.74,49600.0,20.3337,20.4023,20.2726,20.3947,49600.0
2006-09-13 10:30:00,26.73,26.73,26.5,26.5,40200.0,20.387,20.387,20.2116,20.2116,40200.0
2006-09-13 11:00:00,26.49,26.64,26.48,26.59,36400.0,20.204,20.3184,20.1964,20.2803,36400.0
2006-09-13 11:30:00,26.6,26.7,26.59,26.7,33800.0,20.2879,20.3642,20.2803,20.3642,33800.0
2006-09-13 12:00:00,26.7,26.75,26.61,26.68,130800.0,20.3642,20.4023,20.2955,20.3489,130800.0
2006-09-13 12:30:00,26.68,26.7,26.58,26.59,16000.0,20.3489,20.3642,20.2726,20.2803,16000.0
2006-09-13 13:00:00,26.59,26.68,26.55,26.6,58000.0,20.2803,20.3489,20.2498,20.2879,58000.0
2006-09-13 13:30:00,26.6,26.68,26.6,26.65,69000.0,20.2879,20.3489,20.2879,20.326,69000.0
2006-09-13 14:00:00,26.65,26.69,26.58,26.58,36600.0,20.326,20.3565,20.2726,20.2726,36600.0
2006-09-13 14:30:00,26.58,26.65,26.57,26.65,33400.0,20.2726,20.326,20.265,20.326,33400.0
2006-09-13 15:00:00,26.65,26.68,26.53,26.58,65400.0,20.326,20.3489,20.2345,20.2726,65400.0
2006-09-13 15:30:00,26.58,26.67,26.54,26.58,65400.0,20.2726,20.3413,20.2421,20.2726,65400.0
2006-09-14 09:30:00,26.63,26.7,26.58,26.61,18600.0,20.3108,20.3642,20.2726,20.2955,18600.0
2006-09-14 10:00:00,26.61,26.65,26.49,26.56,38800.0,20.2955,20.326,20.204,20.2574,38800.0
2006-09-14 10:30:00,26.6,26.63,26.56,26.63,32400.0,20.2879,20.3108,20.2574,20.3108,32400.0
2006-09-14 11:00:00,26.61,26.72,26.61,26.68,36200.0,20.2955,20.3794,20.2955,20.3489,36200.0
2006-09-14 11:30:00,26.68,26.73,26.65,26.73,20200.0,20.3489,20.387,20.326,20.387,20200.0
2006-09-14 12:00:00,26.72,26.74,26.66,26.74,32800.0,20.3794,20.3947,20.3337,20.3947,32800.0
2006-09-14 12:30:00,26.73,26.93,26.73,26.87,27000.0,20.387,20.5396,20.387,20.4938,27000.0
2006-09-14 13:00:00,26.91,27.02,26.89,27.0,47400.0,20.5243,20.6082,20.5091,20.593,47400.0
2006-09-14 13:30:00,27.0,27.11,27.0,27.11,21600.0,20.593,20.6769,20.593,20.6769,21600.0
2006-09-14 14:00:00,27.1,27.13,27.09,27.11,42800.0,20.6692,20.6921,20.6616,20.6769,42800.0
2006-09-14 14:30:00,27.12,27.17,27.0,27.02,22600.0,20.6845,20.7226,20.593,20.6082,22600.0
2006-09-14 15:00:00,27.03,27.03,26.96,27.02,46600.0,20.6159,20.6159,20.5625,20.6082,46600.0
2006-09-14 15:30:00,27.02,27.07,27.0,27.01,69200.0,20.6082,20.6464,20.593,20.6006,69200.0
2006-09-15 09:30:00,27.08,27.26,27.08,27.14,92400.0,20.654,20.7913,20.654,20.6998,92400.0
2006-09-15 10:00:00,27.13,27.18,27.05,27.11,27000.0,20.6921,20.7303,20.6311,20.6769,27000.0
2006-09-15 10:30:00,27.13,27.13,27.04,27.05,22800.0,20.6921,20.6921,20.6235,20.6311,22800.0
2006-09-15 11:00:00,27.05,27.06,26.91,27.02,50400.0,20.6311,20.6387,20.5243,20.6082,50400.0
2006-09-15 11:30:00,26.97,27.08,26.97,27.08,25600.0,20.5701,20.654,20.5701,20.654,25600.0
2006-09-15 12:00:00,27.08,27.16,27.07,27.15,17000.0,20.654,20.715,20.6464,20.7074,17000.0
2006-09-15 12:30:00,27.16,27.16,27.11,27.13,66800.0,20.715,20.715,20.6769,20.6921,66800.0
2006-09-15 13:00:00,27.11,27.12,27.05,27.05,15600.0,20.6769,20.6845,20.6311,20.6311,15600.0
2006-09-15 13:30:00,27.06,27.25,27.05,27.16,34400.0,20.6387,20.7836,20.6311,20.715,34400.0
2006-09-15 14:00:00,27.16,27.21,27.09,27.11,19400.0,20.715,20.7531,20.6616,20.6769,19400.0
2006-09-15 14:30:00,27.12,27.16,27.06,27.09,20000.0,20.6845,20.715,20.6387,20.6616,20000.0
2006-09-15 15:00:00,27.1,27.14,27.04,27.09,21600.0,20.6692,20.6998,20.6235,20.6616,21600.0
2006-09-15 15:30:00,27.08,27.08,27.0,27.0,49600.0,20.654,20.654,20.593,20.593,49600.0
2006-09-18 09:30:00,26.98,27.05,26.82,27.05,151400.0,20.5777,20.6311,20.4557,20.6311,151400.0
2006-09-18 10:00:00,27.07,27.16,26.95,27.06,72000.0,20.6464,20.715,20.5548,20.6387,72000.0
2006-09-18 10:30:00,27.04,27.05,26.96,27.0,19000.0,20.6235,20.6311,20.5625,20.593,19000.0
2006-09-18 11:00:00,27.02,27.09,26.98,27.03,93200.0,20.6082,20.6616,20.5777,20.6159,93200.0
2006-09-18 11:30:00,27.06,27.29,27.06,27.29,28200.0,20.6387,20.8142,20.6387,20.8142,28200.0
2006-09-18 12:00:00,27.3,27.33,27.25,27.28,21600.0,20.8218,20.8447,20.7836,20.8065,21600.0
2006-09-18 12:30:00,27.28,27.33,27.25,27.33,17600.0,20.8065,20.8447,20.7836,20.8447,17600.0
2006-09-18 13:00:00,27.32,27.43,27.31,27.43,19000.0,20.837,20.9209,20.8294,20.9209,19000.0
2006-09-18 13:30:00,27.42,27.42,27.19,27.19,64200.0,20.9133,20.9133,20.7379,20.7379,64200.0
2006-09-18 14:00:00,27.19,27.27,27.11,27.25,90000.0,20.7379,20.7989,20.6769,20.7836,90000.0
2006-09-18 14:30:00,27.24,27.3,27.15,27.28,58000.0,20.776,20.8218,20.7074,20.8065,58000.0
2006-09-18 15:00:00,27.29,27.36,27.2,27.36,85800.0,20.8142,20.8675,20.7455,20.8675,85800.0
2006-09-18 15:30:00,27.37,27.37,27.23,27.3,43400.0,20.8752,20.8752,20.7684,20.8218,43400.0
2006-09-19 09:30:00,27.3,27.35,27.1,27.14,38800.0,20.8218,20.8599,20.6692,20.6998,38800.0
2006-09-19 10:00:00,27.18,27.36,27.15,27.17,52400.0,20.7303,20.8675,20.7074,20.7226,52400.0
2006-09-19 10:30:00,27.17,27.24,27.11,27.14,106200.0,20.7226,20.776,20.6769,20.6998,106200.0
2006-09-19 11:00:00,27.14,27.3,27.12,27.25,62200.0,20.6998,20.8218,20.6845,20.7836,62200.0
2006-09-19 11:30:00,27.24,27.25,27.11,27.15,104200.0,20.776,20.7836,20.6769,20.7074,104200.0
2006-09-19 12:00:00,27.1,27.16,27.06,27.08,161800.0,20.6692,20.715,20.6387,20.654,161800.0
2006-09-19 12:30:00,27.04,27.23,27.04,27.14,104400.0,20.6235,20.7684,20.6235,20.6998,104400.0
2006-09-19 13:00:00,27.14,27.27,27.13,27.21,41600.0,20.6998,20.7989,20.6921,20.7531,41600.0
2006-09-19 13:30:00,27.24,27.35,27.15,27.25,52600.0,20.776,20.8599,20.7074,20.7836,52600.0
2006-09-19 14:00:00,27.25,27.43,27.25,27.42,46000.0,20.7836,20.9209,20.7836,20.9133,46000.0
2006-09-19 14:30:00,27.42,27.47,27.38,27.45,59800.0,20.9133,20.9514,20.8828,20.9362,59800.0
2006-09-19 15:00:00,27.45,27.55,27.4,27.55,60600.0,20.9362,21.0125,20.8981,21.0125,60600.0
2006-09-19 15:30:00,27.55,27.6,27.52,27.55,86000.0,21.0125,21.0506,20.9896,21.0125,86000.0
2006-09-20 09:30:00,27.68,27.68,27.4,27.59,42400.0,21.1116,21.1116,20.8981,21.043,42400.0
2006-09-20 10:00:00,27.61,27.83,27.57,27.78,69000.0,21.0582,21.226,21.0277,21.1879,69000.0
2006-09-20 10:30:00,27.78,27.8,27.74,27.76,97200.0,21.1879,21.2031,21.1574,21.1726,97200.0
2006-09-20 11:00:00,27.75,27.91,27.75,27.91,32200.0,21.165,21.287,21.165,21.287,32200.0
2006-09-20 11:30:00,27.95,28.02,27.9,27.99,56200.0,21.3175,21.3709,21.2794,21.348,56200.0
2006-09-20 12:00:00,27.99,27.99,27.89,27.91,37400.0,21.348,21.348,21.2718,21.287,37400.0
2006-09-20 12:30:00,27.91,27.91,27.88,27.89,20400.0,21.287,21.287,21.2642,21.2718,20400.0
2006-09-20 13:00:00,27.88,27.92,27.88,27.9,15800.0,21.2642,21.2947,21.2642,21.2794,15800.0
2006-09-20 13:30:00,27.9,27.98,27.89,27.98,13400.0,21.2794,21.3404,21.2718,21.3404,13400.0
2006-09-20 14:00:00,27.98,28.02,27.88,27.92,55400.0,21.3404,21.3709,21.2642,21.2947,55400.0
2006-09-20 14:30:00,27.9,27.98,27.84,27.98,65000.0,21.2794,21.3404,21.2336,21.3404,65000.0
2006-09-20 15:00:00,27.96,28.05,27.93,28.03,55600.0,21.3252,21.3938,21.3023,21.3786,55600.0
2006-09-20 15:30:00,28.02,28.08,27.98,28.04,51000.0,21.3709,21.4167,21.3404,21.3862,51000.0
2006-09-21 09:30:00,28.25,28.25,27.78,27.84,61600.0,21.5464,21.5464,21.1879,21.2336,61600.0
2006-09-21 10:00:00,27.81,28.0,27.7,27.84,72000.0,21.2108,21.3557,21.1269,21.2336,72000.0
2006-09-21 10:30:00,27.83,27.96,27.78,27.92,90000.0,21.226,21.3252,21.1879,21.2947,90000.0
2006-09-21 11:00:00,27.9,28.03,27.9,28.03,31200.0,21.2794,21.3786,21.2794,21.3786,31200.0
2006-09-21 11:30:00,28.03,28.14,27.91,28.11,50000.0,21.3786,21.4625,21.287,21.4396,50000.0
2006-09-21 12:00:00,28.1,28.1,27.85,27.86,104600.0,21.4319,21.4319,21.2413,21.2489,104600.0
2006-09-21 12:30:00,27.87,27.99,27.75,27.78,66200.0,21.2565,21.348,21.165,21.1879,66200.0
2006-09-21 13:00:00,27.77,27.87,27.65,27.81,50200.0,21.1803,21.2565,21.0887,21.2108,50200.0
2006-09-21 13:30:00,27.8,27.8,27.7,27.77,25000.0,21.2031,21.2031,21.1269,21.1803,25000.0
2006-09-21 14:00:00,27.77,27.82,27.74,27.74,21400.0,21.1803,21.2184,21.1574,21.1574,21400.0
2006-09-21 14:30:00,27.74,27.81,27.72,27.74,59200.0,21.1574,21.2108,21.1421,21.1574,59200.0
2006-09-21 15:00:00,27.74,27.78,27.65,27.68,105000.0,21.1574,21.1879,21.0887,21.1116,105000.0
2006-09-21 15:30:00,27.68,27.74,27.67,27.7,102400.0,21.1116,21.1574,21.104,21.1269,102400.0
2006-09-22 09:30:00,27.6,27.69,27.46,27.5,20400.0,21.0506,21.1192,20.9438,20.9743,20400.0
2006-09-22 10:00:00,27.5,27.58,27.48,27.55,60600.0,20.9743,21.0353,20.9591,21.0125,60600.0
2006-09-22 10:30:00,27.55,27.63,27.53,27.56,112400.0,21.0125,21.0735,20.9972,21.0201,112400.0
2006-09-22 11:00:00,27.56,27.6,27.53,27.59,45400.0,21.0201,21.0506,20.9972,21.043,45400.0
2006-09-22 11:30:00,27.59,27.67,27.54,27.66,24600.0,21.043,21.104,21.0048,21.0964,24600.0
2006-09-22 12:00:00,27.65,27.65,27.57,27.63,43600.0,21.0887,21.0887,21.0277,21.0735,43600.0
2006-09-22 12:30:00,27.63,27.69,27.6,27.69,54000.0,21.0735,21.1192,21.0506,21.1192,54000.0
2006-09-22 13:00:00,27.7,27.74,27.69,27.7,12000.0,21.1269,21.1574,21.1192,21.1269,12000.0
2006-09-22 13:30:00,27.71,27.74,27.65,27.7,28800.0,21.1345,21.1574,21.0887,21.1269,28800.0
2006-09-22 14:00:00,27.67,27.68,27.56,27.65,37600.0,21.104,21.1116,21.0201,21.0887,37600.0
2006-09-22 14:30:00,27.64,27.69,27.64,27.67,31000.0,21.0811,21.1192,21.0811,21.104,31000.0
2006-09-22 15:00:00,27.65,27.78,27.64,27.74,18400.0,21.0887,21.1879,21.0811,21.1574,18400.0
2006-09-22 15:30:00,27.73,27.73,27.61,27.64,43600.0,21.1497,21.1497,21.0582,21.0811,43600.0
2006-09-25 09:30:00,27.65,27.65,27.05,27.13,110000.0,21.0887,21.0887,20.6311,20.6921,110000.0
2006-09-25 10:00:00,27.12,27.26,27.0,27.23,42200.0,20.6845,20.7913,20.593,20.7684,42200.0
2006-09-25 10:30:00,27.23,27.23,27.0,27.08,92200.0,20.7684,20.7684,20.593,20.654,92200.0
2006-09-25 11:00:00,27.08,27.1,26.99,27.1,25000.0,20.654,20.6692,20.5853,20.6692,25000.0
2006-09-25 11:30:00,27.1,27.1,26.99,27.01,42200.0,20.6692,20.6692,20.5853,20.6006,42200.0
2006-09-25 12:00:00,27.01,27.36,27.0,27.34,36000.0,20.6006,20.8675,20.593,20.8523,36000.0
2006-09-25 12:30:00,27.34,27.55,27.34,27.54,26800.0,20.8523,21.0125,20.8523,21.0048,26800.0
2006-09-25 13:00:00,27.55,27.64,27.52,27.52,22000.0,21.0125,21.0811,20.9896,20.9896,22000.0
2006-09-25 13:30:00,27.55,27.58,27.49,27.5,19400.0,21.0125,21.0353,20.9667,20.9743,19400.0
2006-09-25 14:00:00,27.49,27.7,27.48,27.62,42600.0,20.9667,21.1269,20.9591,21.0658,42600.0
2006-09-25 14:30:00,27.68,27.86,27.67,27.81,50000.0,21.1116,21.2489,21.104,21.2108,50000.0
2006-09-25 15:00:00,27.81,27.86,27.71,27.79,74000.0,21.2108,21.2489,21.1345,21.1955,74000.0
2006-09-25 15:30:00,27.79,27.79,27.64,27.7,73600.0,21.1955,21.1955,21.0811,21.1269,73600.0
2006-09-26 09:30:00,27.78,27.78,27.26,27.36,50600.0,21.1879,21.1879,20.7913,20.8675,50600.0
2006-09-26 10:00:00,27.36,27.48,27.31,27.34,47400.0,20.8675,20.9591,20.8294,20.8523,47400.0
2006-09-26 10:30:00,27.36,27.38,27.22,27.22,46400.0,20.8675,20.8828,20.7608,20.7608,46400.0
2006-09-26 11:00:00,27.22,27.34,27.16,27.24,36200.0,20.7608,20.8523,20.715,20.776,36200.0
2006-09-26 11:30:00,27.24,27.4,27.23,27.31,22800.0,20.776,20.8981,20.7684,20.8294,22800.0
2006-09-26 12:00:00,27.29,27.32,27.25,27.3,22800.0,20.8142,20.837,20.7836,20.8218,22800.0
2006-09-26 12:30:00,27.29,27.29,27.22,27.28,30200.0,20.8142,20.8142,20.7608,20.8065,30200.0
2006-09-26 13:00:00,27.31,27.5,27.3,27.5,24400.0,20.8294,20.9743,20.8218,20.9743,24400.0
2006-09-26 13:30:00,27.51,27.51,27.43,27.47,19800.0,20.982,20.982,20.9209,20.9514,19800.0
2006-09-26 14:00:00,27.46,27.53,27.35,27.5,43400.0,20.9438,20.9972,20.8599,20.9743,43400.0
2006-09-26 14:30:00,27.5,27.65,27.5,27.61,24600.0,20.9743,21.0887,20.9743,21.0582,24600.0
2006-09-26 15:00:00,27.61,27.63,27.54,27.57,42400.0,21.0582,21.0735,21.0048,21.0277,42400.0
2006-09-26 15:30:00,27.58,27.65,27.52,27.53,73400.0,21.0353,21.0887,20.9896,20.9972,73400.0
2006-09-27 09:30:00,27.53,27.7,27.43,27.7,29000.0,20.9972,21.1269,20.9209,21.1269,29000.0
2006-09-27 10:00:00,27.68,27.72,27.59,27.71,77800.0,21.1116,21.1421,21.043,21.1345,77800.0
2006-09-27 10:30:00,27.7,27.77,27.55,27.65,65200.0,21.1269,21.1803,21.0125,21.0887,65200.0
2006-09-27 11:00:00,27.68,27.68,27.57,27.58,61000.0,21.1116,21.1116,21.0277,21.0353,61000.0
2006-09-27 11:30:00,27.58,27.68,27.56,27.6,22400.0,21.0353,21.1116,21.0201,21.0506,22400.0
2006-09-27 12:00:00,27.6,27.63,27.54,27.54,22000.0,21.0506,21.0735,21.0048,21.0048,22000.0
2006-09-27 12:30:00,27.55,27.64,27.55,27.61,9400.0,21.0125,21.0811,21.0125,21.0582,9400.0
2006-09-27 13:00:00,27.64,27.68,27.64,27.66,12200.0,21.0811,21.1116,21.0811,21.0964,12200.0
2006-09-27 13:30:00,27.66,27.66,27.59,27.65,14200.0,21.0964,21.0964,21.043,21.0887,14200.0
2006-09-27 14:00:00,27.63,27.74,27.63,27.66,18200.0,21.0735,21.1574,21.0735,21.0964,18200.0
2006-09-27 14:30:00,27.66,27.69,27.59,27.61,23200.0,21.0964,21.1192,21.043,21.0582,23200.0
2006-09-27 15:00:00,27.61,27.67,27.6,27.62,47600.0,21.0582,21.104,21.0506,21.0658,47600.0
2006-09-27 15:30:00,27.63,27.71,27.63,27.63,65600.0,21.0735,21.1345,21.0735,21.0735,65600.0
2006-09-28 09:30:00,27.63,27.66,27.33,27.35,24800.0,21.0735,21.0964,20.8447,20.8599,24800.0
2006-09-28 10:00:00,27.27,27.51,27.27,27.35,112600.0,20.7989,20.982,20.7989,20.8599,112600.0
2006-09-28 10:30:00,27.36,27.42,27.3,27.35,56400.0,20.8675,20.9133,20.8218,20.8599,56400.0
2006-09-28 11:00:00,27.36,27.39,27.3,27.33,37000.0,20.8675,20.8904,20.8218,20.8447,37000.0
2006-09-28 11:30:00,27.36,27.39,27.29,27.33,35200.0,20.8675,20.8904,20.8142,20.8447,35200.0
2006-09-28 12:00:00,27.34,27.34,27.25,27.29,45200.0,20.8523,20.8523,20.7836,20.8142,45200.0
2006-09-28 12:30:00,27.29,27.33,27.26,27.29,36000.0,20.8142,20.8447,20.7913,20.8142,36000.0
2006-09-28 13:00:00,27.31,27.38,27.26,27.33,51600.0,20.8294,20.8828,20.7913,20.8447,51600.0
2006-09-28 13:30:00,27.32,27.36,27.28,27.32,57800.0,20.837,20.8675,20.8065,20.837,57800.0
2006-09-28 14:00:00,27.32,27.32,27.26,27.3,65800.0,20.837,20.837,20.7913,20.8218,65800.0
2006-09-28 14:30:00,27.3,27.32,27.28,27.32,45600.0,20.8218,20.837,20.8065,20.837,45600.0
2006-09-28 15:00:00,27.3,27.35,27.28,27.28,82200.0,20.8218,20.8599,20.8065,20.8065,82200.0
2006-09-28 15:30:00,27.3,27.4,27.29,27.31,80400.0,20.8218,20.8981,20.8142,20.8294,80400.0
2006-09-29 09:30:00,27.34,27.4,27.25,27.28,42800.0,20.8523,20.8981,20.7836,20.8065,42800.0
2006-09-29 10:00:00,27.28,27.31,27.11,27.13,36400.0,20.8065,20.8294,20.6769,20.6921,36400.0
2006-09-29 10:30:00,27.12,27.19,27.09,27.17,35800.0,20.6845,20.7379,20.6616,20.7226,35800.0
2006-09-29 11:00:00,27.15,27.27,27.15,27.17,22200.0,20.7074,20.7989,20.7074,20.7226,22200.0
2006-09-29 11:30:00,27.14,27.25,27.13,27.23,32400.0,20.6998,20.7836,20.6921,20.7684,32400.0
2006-09-29 12:00:00,27.23,27.35,27.22,27.35,35000.0,20.7684,20.8599,20.7608,20.8599,35000.0
2006-09-29 12:30:00,27.35,27.36,27.3,27.31,15200.0,20.8599,20.8675,20.8218,20.8294,15200.0
2006-09-29 13:00:00,27.32,27.32,27.2,27.22,26200.0,20.837,20.837,20.7455,20.7608,26200.0
2006-09-29 13:30:00,27.2,27.25,27.18,27.21,21800.0,20.7455,20.7836,20.7303,20.7531,21800.0
2006-09-29 14:00:00,27.21,27.33,27.21,27.23,44000.0,20.7531,20.8447,20.7531,20.7684,44000.0
2006-09-29 14:30:00,27.23,27.34,27.22,27.22,38400.0,20.7684,20.8523,20.7608,20.7608,38400.0
2006-09-29 15:00:00,27.22,27.38,27.16,27.31,50000.0,20.7608,20.8828,20.715,20.8294,50000.0
2006-09-29 15:30:00,27.3,27.31,27.14,27.15,86400.0,20.8218,20.8294,20.6998,20.7074,86400.0
2006-10-02 09:30:00,27.03,27.03,26.8,26.86,42800.0,20.6159,20.6159,20.4404,20.4862,42800.0
2006-10-02 10:00:00,26.86,27.13,26.84,27.13,44400.0,20.4862,20.6921,20.4709,20.6921,44400.0
2006-10-02 10:30:00,27.14,27.35,27.14,27.35,74600.0,20.6998,20.8599,20.6998,20.8599,74600.0
2006-10-02 11:00:00,27.35,27.43,27.32,27.42,25600.0,20.8599,20.9209,20.837,20.9133,25600.0
2006-10-02 11:30:00,27.42,27.5,27.41,27.42,26000.0,20.9133,20.9743,20.9057,20.9133,26000.0
2006-10-02 12:00:00,27.42,27.42,27.4,27.41,11600.0,20.9133,20.9133,20.8981,20.9057,11600.0
2006-10-02 12:30:00,27.41,27.46,27.4,27.45,14200.0,20.9057,20.9438,20.8981,20.9362,14200.0
2006-10-02 13:00:00,27.45,27.49,27.43,27.43,22400.0,20.9362,20.9667,20.9209,20.9209,22400.0
2006-10-02 13:30:00,27.44,27.46,27.33,27.33,25400.0,20.9286,20.9438,20.8447,20.8447,25400.0
2006-10-02 14:00:00,27.33,27.41,27.25,27.38,49400.0,20.8447,20.9057,20.7836,20.8828,49400.0
2006-10-02 14:30:00,27.36,27.36,27.23,27.24,22800.0,20.8675,20.8675,20.7684,20.776,22800.0
2006-10-02 15:00:00,27.26,27.36,27.24,27.36,28600.0,20.7913,20.8675,20.776,20.8675,28600.0
2006-10-02 15:30:00,27.36,27.37,27.29,27.3,37600.0,20.8675,20.8752,20.8142,20.8218,37600.0
2006-10-03 09:30:00,27.28,27.28,27.02,27.08,26400.0,20.8065,20.8065,20.6082,20.654,26400.0
2006-10-03 10:00:00,27.03,27.18,27.03,27.16,21800.0,20.6159,20.7303,20.6159,20.715,21800.0
2006-10-03 10:30:00,27.18,27.21,27.08,27.14,21800.0,20.7303,20.7531,20.654,20.6998,21800.0
2006-10-03 11:00:00,27.13,27.28,27.11,27.28,20600.0,20.6921,20.8065,20.6769,20.8065,20600.0
2006-10-03 11:30:00,27.28,27.34,27.17,27.25,37400.0,20.8065,20.8523,20.7226,20.7836,37400.0
2006-10-03 12:00:00,27.25,27.39,27.24,27.25,32200.0,20.7836,20.8904,20.776,20.7836,32200.0
2006-10-03 12:30:00,27.25,27.32,27.22,27.24,12000.0,20.7836,20.837,20.7608,20.776,12000.0
2006-10-03 13:00:00,27.25,27.28,27.18,27.2,14000.0,20.7836,20.8065,20.7303,20.7455,14000.0
2006-10-03 13:30:00,27.18,27.27,27.18,27.26,16400.0,20.7303,20.7989,20.7303,20.7913,16400.0
2006-10-03 14:00:00,27.27,27.27,27.14,27.19,22000.0,20.7989,20.7989,20.6998,20.7379,22000.0
2006-10-03 14:30:00,27.16,27.23,27.1,27.1,25200.0,20.715,20.7684,20.6692,20.6692,25200.0
2006-10-03 15:00:00,27.09,27.13,27.04,27.09,44400.0,20.6616,20.6921,20.6235,20.6616,44400.0
2006-10-03 15:30:00,27.08,27.15,27.0,27.0,46600.0,20.654,20.7074,20.593,20.593,46600.0
2006-10-04 09:30:00,26.98,27.0,26.8,26.89,17800.0,20.5777,20.593,20.4404,20.5091,17800.0
2006-10-04 10:00:00,26.91,27.24,26.86,27.24,12600.0,20.5243,20.776,20.4862,20.776,12600.0
2006-10-04 10:30:00,27.24,27.24,27.06,27.13,33200.0,20.776,20.776,20.6387,20.6921,33200.0
2006-10-04 11:00:00,27.13,27.13,26.93,27.04,34400.0,20.6921,20.6921,20.5396,20.6235,34400.0
2006-10-04 11:30:00,27.08,27.1,27.04,27.04,23000.0,20.654,20.6692,20.6235,20.6235,23000.0
2006-10-04 12:00:00,27.05,27.14,27.04,27.08,184600.0,20.6311,20.6998,20.6235,20.654,184600.0
2006-10-04 12:30:00,27.08,27.09,27.05,27.07,17600.0,20.654,20.6616,20.6311,20.6464,17600.0
2006-10-04 13:00:00,27.08,27.1,27.0,27.09,78000.0,20.654,20.6692,20.593,20.6616,78000.0
2006-10-04 13:30:00,27.1,27.22,27.1,27.19,32000.0,20.6692,20.7608,20.6692,20.7379,32000.0
2006-10-04 14:00:00,27.19,27.3,27.19,27.3,11600.0,20.7379,20.8218,20.7379,20.8218,11600.0
2006-10-04 14:30:00,27.3,27.35,27.23,27.33,31600.0,20.8218,20.8599,20.7684,20.8447,31600.0
2006-10-04 15:00:00,27.33,27.39,27.29,27.33,23800.0,20.8447,20.8904,20.8142,20.8447,23800.0
2006-10-04 15:30:00,27.34,27.34,27.11,27.21,145200.0,20.8523,20.8523,20.6769,20.7531,145200.0
2006-10-05 09:30:00,27.1,27.41,27.1,27.39,52400.0,20.6692,20.9057,20.6692,20.8904,52400.0
2006-10-05 10:00:00,27.4,27.48,27.3,27.48,24600.0,20.8981,20.9591,20.8218,20.9591,24600.0
2006-10-05 10:30:00,27.46,27.5,27.39,27.47,16600.0,20.9438,20.9743,20.8904,20.9514,16600.0
2006-10-05 11:00:00,27.49,27.5,27.4,27.4,9400.0,20.9667,20.9743,20.8981,20.8981,9400.0
2006-10-05 11:30:00,27.4,27.45,27.33,27.38,16600.0,20.8981,20.9362,20.8447,20.8828,16600.0
2006-10-05 12:00:00,27.36,27.41,27.29,27.3,45000.0,20.8675,20.9057,20.8142,20.8218,45000.0
2006-10-05 12:30:00,27.29,27.41,27.25,27.41,25000.0,20.8142,20.9057,20.7836,20.9057,25000.0
2006-10-05 13:00:00,27.42,27.5,27.41,27.5,45600.0,20.9133,20.9743,20.9057,20.9743,45600.0
2006-10-05 13:30:00,27.5,27.5,27.45,27.49,29200.0,20.9743,20.9743,20.9362,20.9667,29200.0
2006-10-05 14:00:00,27.49,27.49,27.45,27.47,14000.0,20.9667,20.9667,20.9362,20.9514,14000.0
2006-10-05 14:30:00,27.48,27.5,27.47,27.49,28800.0,20.9591,20.9743,20.9514,20.9667,28800.0
2006-10-05 15:00:00,27.5,27.62,27.48,27.6,60000.0,20.9743,21.0658,20.9591,21.0506,60000.0
2006-10-05 15:30:00,27.61,27.64,27.59,27.6,26400.0,21.0582,21.0811,21.043,21.0506,26400.0
2006-10-06 09:30:00,27.63,27.75,27.47,27.52,25000.0,21.0735,21.165,20.9514,20.9896,25000.0
2006-10-06 10:00:00,27.49,27.64,27.47,27.62,22600.0,20.9667,21.0811,20.9514,21.0658,22600.0
2006-10-06 10:30:00,27.61,27.82,27.61,27.74,97600.0,21.0582,21.2184,21.0582,21.1574,97600.0
2006-10-06 11:00:00,27.74,27.84,27.74,27.82,36600.0,21.1574,21.2336,21.1574,21.2184,36600.0
2006-10-06 11:30:00,27.82,27.88,27.74,27.77,45400.0,21.2184,21.2642,21.1574,21.1803,45400.0
2006-10-06 12:00:00,27.79,27.92,27.79,27.87,45000.0,21.1955,21.2947,21.1955,21.2565,45000.0
2006-10-06 12:30:00,27.86,27.88,27.8,27.88,31200.0,21.2489,21.2642,21.2031,21.2642,31200.0
2006-10-06 13:00:00,27.88,27.98,27.88,27.89,40800.0,21.2642,21.3404,21.2642,21.2718,40800.0
2006-10-06 13:30:00,27.88,27.93,27.88,27.92,29800.0,21.2642,21.3023,21.2642,21.2947,29800.0
2006-10-06 14:00:00,27.91,27.92,27.75,27.88,42600.0,21.287,21.2947,21.165,21.2642,42600.0
2006-10-06 14:30:00,27.87,28.05,27.87,28.05,73600.0,21.2565,21.3938,21.2565,21.3938,73600.0
2006-10-06 15:00:00,28.08,28.08,27.9,27.93,57400.0,21.4167,21.4167,21.2794,21.3023,57400.0
2006-10-06 15:30:00,27.93,27.96,27.85,27.91,39600.0,21.3023,21.3252,21.2413,21.287,39600.0
2006-10-09 09:30:00,27.89,27.9,27.7,27.77,20400.0,21.2718,21.2794,21.1269,21.1803,20400.0
2006-10-09 10:00:00,27.74,27.77,27.63,27.73,28400.0,21.1574,21.1803,21.0735,21.1497,28400.0
2006-10-09 10:30:00,27.73,27.76,27.7,27.75,30200.0,21.1497,21.1726,21.1269,21.165,30200.0
2006-10-09 11:00:00,27.75,27.75,27.68,27.7,16000.0,21.165,21.165,21.1116,21.1269,16000.0
2006-10-09 11:30:00,27.68,27.95,27.68,27.94,55800.0,21.1116,21.3175,21.1116,21.3099,55800.0
2006-10-09 12:00:00,27.93,27.95,27.88,27.89,13000.0,21.3023,21.3175,21.2642,21.2718,13000.0
2006-10-09 12:30:00,27.9,28.06,27.9,27.95,18200.0,21.2794,21.4014,21.2794,21.3175,18200.0
2006-10-09 13:00:00,27.93,27.96,27.89,27.96,42200.0,21.3023,21.3252,21.2718,21.3252,42200.0
2006-10-09 13:30:00,27.96,27.96,27.87,27.91,10600.0,21.3252,21.3252,21.2565,21.287,10600.0
2006-10-09 14:00:00,27.93,27.93,27.84,27.89,25200.0,21.3023,21.3023,21.2336,21.2718,25200.0
2006-10-09 14:30:00,27.89,28.03,27.89,28.03,17000.0,21.2718,21.3786,21.2718,21.3786,17000.0
2006-10-09 15:00:00,28.03,28.04,27.91,28.03,28600.0,21.3786,21.3862,21.287,21.3786,28600.0
2006-10-09 15:30:00,28.04,28.09,27.98,28.02,42600.0,21.3862,21.4243,21.3404,21.3709,42600.0
2006-10-10 09:30:00,28.05,28.18,27.96,27.96,20200.0,21.3938,21.493,21.3252,21.3252,20200.0
2006-10-10 10:00:00,27.93,27.93,27.84,27.89,13600.0,21.3023,21.3023,21.2336,21.2718,13600.0
2006-10-10 10:30:00,27.89,28.0,27.88,27.94,27400.0,21.2718,21.3557,21.2642,21.3099,27400.0
2006-10-10 11:00:00,27.94,27.94,27.77,27.82,61200.0,21.3099,21.3099,21.1803,21.2184,61200.0
2006-10-10 11:30:00,27.82,27.85,27.81,27.85,25800.0,21.2184,21.2413,21.2108,21.2413,25800.0
2006-10-10 12:00:00,27.85,27.85,27.78,27.79,21000.0,21.2413,21.2413,21.1879,21.1955,21000.0
2006-10-10 12:30:00,27.79,27.81,27.73,27.81,18800.0,21.1955,21.2108,21.1497,21.2108,18800.0
2006-10-10 13:00:00,27.85,27.86,27.79,27.82,13200.0,21.2413,21.2489,21.1955,21.2184,13200.0
2006-10-10 13:30:00,27.82,27.82,27.75,27.78,20200.0,21.2184,21.2184,21.165,21.1879,20200.0
2006-10-10 14:00:00,27.77,27.85,27.74,27.83,19000.0,21.1803,21.2413,21.1574,21.226,19000.0
2006-10-10 14:30:00,27.84,27.93,27.83,27.89,19600.0,21.2336,21.3023,21.226,21.2718,19600.0
2006-10-10 15:00:00,27.88,27.96,27.83,27.92,21800.0,21.2642,21.3252,21.226,21.2947,21800.0
2006-10-10 15:30:00,27.92,27.96,27.86,27.95,38000.0,21.2947,21.3252,21.2489,21.3175,38000.0
2006-10-11 09:30:00,27.8,27.96,27.8,27.9,16800.0,21.2031,21.3252,21.2031,21.2794,16800.0
2006-10-11 10:00:00,27.86,27.93,27.84,27.84,14400.0,21.2489,21.3023,21.2336,21.2336,14400.0
2006-10-11 10:30:00,27.84,27.84,27.59,27.64,28000.0,21.2336,21.2336,21.043,21.0811,28000.0
2006-10-11 11:00:00,27.64,27.64,27.54,27.57,15200.0,21.0811,21.0811,21.0048,21.0277,15200.0
2006-10-11 11:30:00,27.58,27.6,27.53,27.6,18400.0,21.0353,21.0506,20.9972,21.0506,18400.0
2006-10-11 12:00:00,27.6,27.67,27.57,27.66,40600.0,21.0506,21.104,21.0277,21.0964,40600.0
2006-10-11 12:30:00,27.63,27.66,27.63,27.65,25000.0,21.0735,21.0964,21.0735,21.0887,25000.0
2006-10-11 13:00:00,27.65,27.69,27.65,27.69,18200.0,21.0887,21.1192,21.0887,21.1192,18200.0
2006-10-11 13:30:00,27.68,27.68,27.65,27.67,11400.0,21.1116,21.1116,21.0887,21.104,11400.0
2006-10-11 14:00:00,27.66,27.69,27.61,27.65,81200.0,21.0964,21.1192,21.0582,21.0887,81200.0
2006-10-11 14:30:00,27.66,27.66,27.5,27.6,35600.0,21.0964,21.0964,20.9743,21.0506,35600.0
2006-10-11 15:00:00,27.6,27.69,27.57,27.61,46200.0,21.0506,21.1192,21.0277,21.0582,46200.0
2006-10-11 15:30:00,27.64,27.72,27.64,27.71,23000.0,21.0811,21.1421,21.0811,21.1345,23000.0
2006-10-12 09:30:00,27.8,28.05,27.8,27.98,14200.0,21.2031,21.3938,21.2031,21.3404,14200.0
2006-10-12 10:00:00,27.98,28.08,27.96,28.03,11800.0,21.3404,21.4167,21.3252,21.3786,11800.0
2006-10-12 10:30:00,28.03,28.15,28.03,28.14,9400.0,21.3786,21.4701,21.3786,21.4625,9400.0
2006-10-12 11:00:00,28.14,28.25,28.09,28.25,9800.0,21.4625,21.5464,21.4243,21.5464,9800.0
2006-10-12 11:30:00,28.25,28.25,28.11,28.25,10600.0,21.5464,21.5464,21.4396,21.5464,10600.0
2006-10-12 12:00:00,28.21,28.25,28.18,28.25,7600.0,21.5158,21.5464,21.493,21.5464,7600.0
2006-10-12 12:30:00,28.25,28.25,28.22,28.23,5800.0,21.5464,21.5464,21.5235,21.5311,5800.0
2006-10-12 13:00:00,28.22,28.25,28.17,28.18,13000.0,21.5235,21.5464,21.4853,21.493,13000.0
2006-10-12 13:30:00,28.22,28.22,28.14,28.18,10800.0,21.5235,21.5235,21.4625,21.493,10800.0
2006-10-12 14:00:00,28.17,28.2,28.09,28.17,83400.0,21.4853,21.5082,21.4243,21.4853,83400.0
2006-10-12 14:30:00,28.17,28.18,28.07,28.14,53600.0,21.4853,21.493,21.4091,21.4625,53600.0
2006-10-12 15:00:00,28.14,28.27,28.12,28.26,36200.0,21.4625,21.5616,21.4472,21.554,36200.0
2006-10-12 15:30:00,28.27,28.34,28.23,28.23,66800.0,21.5616,21.615,21.5311,21.5311,66800.0
2006-10-13 09:30:00,28.13,28.16,28.0,28.03,16600.0,21.4548,21.4777,21.3557,21.3786,16600.0
2006-10-13 10:00:00,28.03,28.05,27.92,27.99,16400.0,21.3786,21.3938,21.2947,21.348,16400.0
2006-10-13 10:30:00,28.02,28.33,28.0,28.24,48800.0,21.3709,21.6074,21.3557,21.5387,48800.0
2006-10-13 11:00:00,28.24,28.25,28.15,28.17,13400.0,21.5387,21.5464,21.4701,21.4853,13400.0
2006-10-13 11:30:00,28.18,28.19,28.09,28.14,3800.0,21.493,21.5006,21.4243,21.4625,3800.0
2006-10-13 12:00:00,28.16,28.17,28.11,28.13,21600.0,21.4777,21.4853,21.4396,21.4548,21600.0
2006-10-13 12:30:00,28.13,28.2,28.13,28.2,15600.0,21.4548,21.5082,21.4548,21.5082,15600.0
2006-10-13 13:00:00,28.18,28.2,28.14,28.2,20200.0,21.493,21.5082,21.4625,21.5082,20200.0
2006-10-13 13:30:00,28.19,28.23,28.18,28.23,17600.0,21.5006,21.5311,21.493,21.5311,17600.0
2006-10-13 14:00:00,28.23,28.23,28.19,28.19,16200.0,21.5311,21.5311,21.5006,21.5006,16200.0
2006-10-13 14:30:00,28.22,28.22,28.15,28.16,18200.0,21.5235,21.5235,21.4701,21.4777,18200.0
2006-10-13 15:00:00,28.16,28.17,28.11,28.11,63800.0,21.4777,21.4853,21.4396,21.4396,63800.0
2006-10-13 15:30:00,28.11,28.19,28.09,28.16,56800.0,21.4396,21.5006,21.4243,21.4777,56800.0
2006-10-16 09:30:00,28.25,28.36,28.23,28.28,25000.0,21.5464,21.6302,21.5311,21.5692,25000.0
2006-10-16 10:00:00,28.28,28.44,28.28,28.4,44400.0,21.5692,21.6913,21.5692,21.6608,44400.0
2006-10-16 10:30:00,28.4,28.45,28.34,28.34,33400.0,21.6608,21.6989,21.615,21.615,33400.0
2006-10-16 11:00:00,28.34,28.35,28.32,28.34,34800.0,21.615,21.6226,21.5997,21.615,34800.0
2006-10-16 11:30:00,28.34,28.41,28.33,28.36,15800.0,21.615,21.6684,21.6074,21.6302,15800.0
2006-10-16 12:00:00,28.36,28.36,28.31,28.32,13200.0,21.6302,21.6302,21.5921,21.5997,13200.0
2006-10-16 12:30:00,28.31,28.35,28.28,28.34,12800.0,21.5921,21.6226,21.5692,21.615,12800.0
2006-10-16 13:00:00,28.35,28.38,28.35,28.35,20200.0,21.6226,21.6455,21.6226,21.6226,20200.0
2006-10-16 13:30:00,28.35,28.38,28.35,28.37,12400.0,21.6226,21.6455,21.6226,21.6379,12400.0
2006-10-16 14:00:00,28.36,28.43,28.35,28.38,47800.0,21.6302,21.6836,21.6226,21.6455,47800.0
2006-10-16 14:30:00,28.38,28.4,28.33,28.35,25000.0,21.6455,21.6608,21.6074,21.6226,25000.0
2006-10-16 15:00:00,28.35,28.36,28.34,28.36,44800.0,21.6226,21.6302,21.615,21.6302,44800.0
2006-10-16 15:30:00,28.35,28.38,28.33,28.35,55600.0,21.6226,21.6455,21.6074,21.6226,55600.0
2006-10-17 09:30:00,28.3,28.32,28.1,28.1,25200.0,21.5845,21.5997,21.4319,21.4319,25200.0
2006-10-17 10:00:00,28.1,28.1,27.97,27.97,44800.0,21.4319,21.4319,21.3328,21.3328,44800.0
2006-10-17 10:30:00,27.97,27.97,27.82,27.82,56400.0,21.3328,21.3328,21.2184,21.2184,56400.0
2006-10-17 11:00:00,27.83,27.83,27.7,27.73,33200.0,21.226,21.226,21.1269,21.1497,33200.0
2006-10-17 11:30:00,27.73,27.74,27.68,27.68,36000.0,21.1497,21.1574,21.1116,21.1116,36000.0
2006-10-17 12:00:00,27.68,27.83,27.68,27.81,77000.0,21.1116,21.226,21.1116,21.2108,77000.0
2006-10-17 12:30:00,27.81,27.81,27.78,27.78,17800.0,21.2108,21.2108,21.1879,21.1879,17800.0
2006-10-17 13:00:00,27.78,27.85,27.74,27.83,54600.0,21.1879,21.2413,21.1574,21.226,54600.0
2006-10-17 13:30:00,27.86,27.91,27.83,27.87,31400.0,21.2489,21.287,21.226,21.2565,31400.0
2006-10-17 14:00:00,27.86,27.86,27.75,27.78,42400.0,21.2489,21.2489,21.165,21.1879,42400.0
2006-10-17 14:30:00,27.77,27.83,27.77,27.82,51000.0,21.1803,21.226,21.1803,21.2184,51000.0
2006-10-17 15:00:00,27.82,27.98,27.81,27.88,69200.0,21.2184,21.3404,21.2108,21.2642,69200.0
2006-10-17 15:30:00,27.88,27.89,27.72,27.76,78600.0,21.2642,21.2718,21.1421,21.1726,78600.0
2006-10-18 09:30:00,27.8,27.81,27.53,27.57,77800.0,21.2031,21.2108,20.9972,21.0277,77800.0
2006-10-18 10:00:00,27.57,27.64,27.43,27.56,127800.0,21.0277,21.0811,20.9209,21.0201,127800.0
2006-10-18 10:30:00,27.53,27.6,27.5,27.51,81400.0,20.9972,21.0506,20.9743,20.982,81400.0
2006-10-18 11:00:00,27.52,27.52,27.46,27.49,69400.0,20.9896,20.9896,20.9438,20.9667,69400.0
2006-10-18 11:30:00,27.5,27.5,27.45,27.49,65600.0,20.9743,20.9743,20.9362,20.9667,65600.0
2006-10-18 12:00:00,27.49,27.68,27.49,27.68,51600.0,20.9667,21.1116,20.9667,21.1116,51600.0
2006-10-18 12:30:00,27.68,27.7,27.53,27.53,46200.0,21.1116,21.1269,20.9972,20.9972,46200.0
2006-10-18 13:00:00,27.54,27.61,27.52,27.55,54200.0,21.0048,21.0582,20.9896,21.0125,54200.0
2006-10-18 13:30:00,27.55,27.65,27.54,27.65,51400.0,21.0125,21.0887,21.0048,21.0887,51400.0
2006-10-18 14:00:00,27.64,27.78,27.59,27.75,67200.0,21.0811,21.1879,21.043,21.165,67200.0
2006-10-18 14:30:00,27.75,27.83,27.74,27.82,49800.0,21.165,21.226,21.1574,21.2184,49800.0
2006-10-18 15:00:00,27.82,28.03,27.81,27.93,119600.0,21.2184,21.3786,21.2108,21.3023,119600.0
2006-10-18 15:30:00,27.92,28.0,27.88,27.94,162200.0,21.2947,21.3557,21.2642,21.3099,162200.0
2006-10-19 09:30:00,30.53,32.75,30.53,30.83,854200.0,23.2853,24.9785,23.2853,23.5141,854200.0
2006-10-19 10:00:00,30.81,30.91,29.85,30.67,753400.0,23.4989,23.5751,22.7667,23.3921,753400.0
2006-10-19 10:30:00,30.68,30.77,30.5,30.65,428400.0,23.3997,23.4684,23.2624,23.3768,428400.0
2006-10-19 11:00:00,30.65,31.0,30.61,31.0,482200.0,23.3768,23.6438,23.3463,23.6438,482200.0
2006-10-19 11:30:00,31.0,31.0,30.4,30.72,357200.0,23.6438,23.6438,23.1862,23.4302,357200.0
2006-10-19 12:00:00,30.71,30.72,30.48,30.63,291600.0,23.4226,23.4302,23.2472,23.3616,291600.0
2006-10-19 12:30:00,30.63,30.7,30.61,30.68,170600.0,23.3616,23.415,23.3463,23.3997,170600.0
2006-10-19 13:00:00,30.68,30.83,30.65,30.71,126600.0,23.3997,23.5141,23.3768,23.4226,126600.0
2006-10-19 13:30:00,30.71,30.77,30.63,30.72,109800.0,23.4226,23.4684,23.3616,23.4302,109800.0
2006-10-19 14:00:00,30.72,30.75,30.62,30.73,128400.0,23.4302,23.4531,23.354,23.4379,128400.0
2006-10-19 14:30:00,30.73,30.78,30.68,30.76,265200.0,23.4379,23.476,23.3997,23.4607,265200.0
2006-10-19 15:00:00,30.75,30.78,30.23,30.38,369400.0,23.4531,23.476,23.0565,23.1709,369400.0
2006-10-19 15:30:00,30.38,30.65,30.38,30.63,205400.0,23.1709,23.3768,23.1709,23.3616,205400.0
2006-10-20 09:30:00,30.68,30.68,30.3,30.39,61800.0,23.3997,23.3997,23.1099,23.1785,61800.0
2006-10-20 10:00:00,30.38,30.44,30.23,30.31,73200.0,23.1709,23.2167,23.0565,23.1175,73200.0
2006-10-20 10:30:00,30.31,30.36,30.2,30.33,32200.0,23.1175,23.1557,23.0336,23.1328,32200.0
2006-10-20 11:00:00,30.31,30.33,30.25,30.31,34200.0,23.1175,23.1328,23.0718,23.1175,34200.0
2006-10-20 11:30:00,30.31,30.74,30.3,30.7,57000.0,23.1175,23.4455,23.1099,23.415,57000.0
2006-10-20 12:00:00,30.71,31.05,30.66,30.93,196400.0,23.4226,23.6819,23.3845,23.5904,196400.0
2006-10-20 12:30:00,30.91,30.96,30.77,30.86,26400.0,23.5751,23.6133,23.4684,23.537,26400.0
2006-10-20 13:00:00,30.88,30.88,30.72,30.75,41400.0,23.5523,23.5523,23.4302,23.4531,41400.0
2006-10-20 13:30:00,30.79,30.91,30.75,30.83,93600.0,23.4836,23.5751,23.4531,23.5141,93600.0
2006-10-20 14:00:00,30.83,30.9,30.79,30.82,48800.0,23.5141,23.5675,23.4836,23.5065,48800.0
2006-10-20 14:30:00,30.82,30.84,30.79,30.8,28800.0,23.5065,23.5218,23.4836,23.4912,28800.0
2006-10-20 15:00:00,30.81,30.88,30.79,30.85,74800.0,23.4989,23.5523,23.4836,23.5294,74800.0
2006-10-20 15:30:00,30.85,30.95,30.79,30.92,89400.0,23.5294,23.6056,23.4836,23.5828,89400.0
2006-10-23 09:30:00,31.0,31.31,31.0,31.25,138200.0,23.6438,23.8802,23.6438,23.8345,138200.0
2006-10-23 10:00:00,31.28,31.67,31.25,31.67,145600.0,23.8573,24.1548,23.8345,24.1548,145600.0
2006-10-23 10:30:00,31.67,31.71,31.38,31.4,121400.0,24.1548,24.1853,23.9336,23.9489,121400.0
2006-10-23 11:00:00,31.39,31.4,31.21,31.22,193600.0,23.9412,23.9489,23.804,23.8116,193600.0
2006-10-23 11:30:00,31.25,31.25,31.14,31.17,112200.0,23.8345,23.8345,23.7506,23.7734,112200.0
2006-10-23 12:00:00,31.18,31.18,31.1,31.1,69800.0,23.7811,23.7811,23.7201,23.7201,69800.0
2006-10-23 12:30:00,31.11,31.12,31.03,31.07,68200.0,23.7277,23.7353,23.6667,23.6972,68200.0
2006-10-23 13:00:00,31.08,31.11,31.07,31.1,80200.0,23.7048,23.7277,23.6972,23.7201,80200.0
2006-10-23 13:30:00,31.1,31.1,31.05,31.08,80000.0,23.7201,23.7201,23.6819,23.7048,80000.0
2006-10-23 14:00:00,31.08,31.08,31.05,31.08,92400.0,23.7048,23.7048,23.6819,23.7048,92400.0
2006-10-23 14:30:00,31.08,31.09,31.04,31.06,68200.0,23.7048,23.7124,23.6743,23.6895,68200.0
2006-10-23 15:00:00,31.05,31.15,31.04,31.07,84200.0,23.6819,23.7582,23.6743,23.6972,84200.0
2006-10-23 15:30:00,31.07,31.08,30.96,31.0,129000.0,23.6972,23.7048,23.6133,23.6438,129000.0
2006-10-24 09:30:00,30.93,31.13,30.9,31.0,158000.0,23.5904,23.7429,23.5675,23.6438,158000.0
2006-10-24 10:00:00,30.98,31.05,30.9,30.96,55200.0,23.6285,23.6819,23.5675,23.6133,55200.0
2006-10-24 10:30:00,30.98,31.08,30.96,30.98,142200.0,23.6285,23.7048,23.6133,23.6285,142200.0
2006-10-24 11:00:00,30.97,31.0,30.85,30.85,52200.0,23.6209,23.6438,23.5294,23.5294,52200.0
2006-10-24 11:30:00,30.88,30.93,30.83,30.89,47200.0,23.5523,23.5904,23.5141,23.5599,47200.0
2006-10-24 12:00:00,30.9,30.94,30.78,30.9,63800.0,23.5675,23.598,23.476,23.5675,63800.0
2006-10-24 12:30:00,30.91,31.0,30.91,30.98,48400.0,23.5751,23.6438,23.5751,23.6285,48400.0
2006-10-24 13:00:00,30.98,31.03,30.92,30.99,28000.0,23.6285,23.6667,23.5828,23.6362,28000.0
2006-10-24 13:30:00,30.99,31.0,30.97,30.99,33600.0,23.6362,23.6438,23.6209,23.6362,33600.0
2006-10-24 14:00:00,31.0,31.03,30.98,31.03,46000.0,23.6438,23.6667,23.6285,23.6667,46000.0
2006-10-24 14:30:00,31.03,31.03,30.93,30.98,31200.0,23.6667,23.6667,23.5904,23.6285,31200.0
2006-10-24 15:00:00,30.99,30.99,30.86,30.87,114600.0,23.6362,23.6362,23.537,23.5446,114600.0
2006-10-24 15:30:00,30.88,30.99,30.86,30.97,82800.0,23.5523,23.6362,23.537,23.6209,82800.0
2006-10-25 09:30:00,30.98,31.0,30.89,30.96,152600.0,23.6285,23.6438,23.5599,23.6133,152600.0
2006-10-25 10:00:00,30.98,31.03,30.91,31.01,54200.0,23.6285,23.6667,23.5751,23.6514,54200.0
2006-10-25 10:30:00,31.03,31.03,30.93,30.93,25600.0,23.6667,23.6667,23.5904,23.5904,25600.0
2006-10-25 11:00:00,30.93,31.0,30.93,31.0,23800.0,23.5904,23.6438,23.5904,23.6438,23800.0
2006-10-25 11:30:00,31.0,31.0,30.95,30.99,21400.0,23.6438,23.6438,23.6056,23.6362,21400.0
2006-10-25 12:00:00,30.98,30.99,30.87,30.88,27800.0,23.6285,23.6362,23.5446,23.5523,27800.0
2006-10-25 12:30:00,30.9,30.92,30.83,30.85,15400.0,23.5675,23.5828,23.5141,23.5294,15400.0
2006-10-25 13:00:00,30.86,30.89,30.85,30.89,15800.0,23.537,23.5599,23.5294,23.5599,15800.0
2006-10-25 13:30:00,30.88,30.9,30.82,30.85,24400.0,23.5523,23.5675,23.5065,23.5294,24400.0
2006-10-25 14:00:00,30.85,30.93,30.77,30.78,60200.0,23.5294,23.5904,23.4684,23.476,60200.0
2006-10-25 14:30:00,30.78,30.83,30.63,30.74,71200.0,23.476,23.5141,23.3616,23.4455,71200.0
2006-10-25 15:00:00,30.75,30.84,30.7,30.8,55800.0,23.4531,23.5218,23.415,23.4912,55800.0
2006-10-25 15:30:00,30.8,30.9,30.78,30.81,33200.0,23.4912,23.5675,23.476,23.4989,33200.0
2006-10-26 09:30:00,30.98,31.22,30.93,31.18,100800.0,23.6285,23.8116,23.5904,23.7811,100800.0
2006-10-26 10:00:00,31.22,31.28,30.95,30.98,49800.0,23.8116,23.8573,23.6056,23.6285,49800.0
2006-10-26 10:30:00,30.97,31.0,30.93,30.95,61800.0,23.6209,23.6438,23.5904,23.6056,61800.0
2006-10-26 11:00:00,30.95,31.01,30.95,31.01,54800.0,23.6056,23.6514,23.6056,23.6514,54800.0
2006-10-26 11:30:00,31.01,31.03,30.99,31.02,18800.0,23.6514,23.6667,23.6362,23.659,18800.0
2006-10-26 12:00:00,31.02,31.23,31.0,31.23,59400.0,23.659,23.8192,23.6438,23.8192,59400.0
2006-10-26 12:30:00,31.23,31.25,31.16,31.16,29200.0,23.8192,23.8345,23.7658,23.7658,29200.0
2006-10-26 13:00:00,31.17,31.23,31.16,31.2,22200.0,23.7734,23.8192,23.7658,23.7963,22200.0
2006-10-26 13:30:00,31.2,31.25,31.17,31.18,57000.0,23.7963,23.8345,23.7734,23.7811,57000.0
2006-10-26 14:00:00,31.17,31.25,31.13,31.24,158600.0,23.7734,23.8345,23.7429,23.8268,158600.0
2006-10-26 14:30:00,31.24,31.28,31.15,31.2,43800.0,23.8268,23.8573,23.7582,23.7963,43800.0
2006-10-26 15:00:00,31.2,31.21,31.1,31.15,131000.0,23.7963,23.804,23.7201,23.7582,131000.0
2006-10-26 15:30:00,31.12,31.2,31.09,31.15,165400.0,23.7353,23.7963,23.7124,23.7582,165400.0
2006-10-27 09:30:00,31.15,31.59,30.98,31.59,64400.0,23.7582,24.0938,23.6285,24.0938,64400.0
2006-10-27 10:00:00,31.6,31.73,31.53,31.73,65800.0,24.1014,24.2006,24.048,24.2006,65800.0
2006-10-27 10:30:00,31.7,31.82,31.65,31.81,68000.0,24.1777,24.2692,24.1395,24.2616,68000.0
2006-10-27 11:00:00,31.81,31.95,31.81,31.91,70400.0,24.2616,24.3684,24.2616,24.3378,70400.0
2006-10-27 11:30:00,31.9,32.13,31.9,32.13,93800.0,24.3302,24.5056,24.3302,24.5056,93800.0
2006-10-27 12:00:00,32.13,32.19,32.02,32.13,56400.0,24.5056,24.5514,24.4217,24.5056,56400.0
2006-10-27 12:30:00,32.11,32.39,32.11,32.37,108400.0,24.4904,24.7039,24.4904,24.6887,108400.0
2006-10-27 13:00:00,32.36,32.36,31.96,31.98,83600.0,24.6811,24.6811,24.376,24.3912,83600.0
2006-10-27 13:30:00,31.97,31.98,31.79,31.82,54200.0,24.3836,24.3912,24.2463,24.2692,54200.0
2006-10-27 14:00:00,31.82,31.84,31.62,31.66,86200.0,24.2692,24.2845,24.1167,24.1472,86200.0
2006-10-27 14:30:00,31.69,31.74,31.63,31.73,61800.0,24.17,24.2082,24.1243,24.2006,61800.0
2006-10-27 15:00:00,31.75,31.79,31.67,31.67,115600.0,24.2158,24.2463,24.1548,24.1548,115600.0
2006-10-27 15:30:00,31.66,31.68,31.42,31.53,122400.0,24.1472,24.1624,23.9641,24.048,122400.0
2006-10-30 09:30:00,31.75,31.88,31.75,31.83,77400.0,24.2158,24.315,24.2158,24.2768,77400.0
2006-10-30 10:00:00,31.8,32.05,31.8,32.0,80600.0,24.2539,24.4446,24.2539,24.4065,80600.0
2006-10-30 10:30:00,32.0,32.0,31.91,31.98,79200.0,24.4065,24.4065,24.3378,24.3912,79200.0
2006-10-30 11:00:00,32.01,32.08,32.0,32.04,141600.0,24.4141,24.4675,24.4065,24.437,141600.0
2006-10-30 11:30:00,32.04,32.3,32.01,32.27,61400.0,24.437,24.6353,24.4141,24.6124,61400.0
2006-10-30 12:00:00,32.27,32.35,32.18,32.34,90400.0,24.6124,24.6734,24.5438,24.6658,90400.0
2006-10-30 12:30:00,32.35,32.62,32.33,32.57,170600.0,24.6734,24.8794,24.6582,24.8412,170600.0
2006-10-30 13:00:00,32.56,32.83,32.56,32.82,207200.0,24.8336,25.0395,24.8336,25.0319,207200.0
2006-10-30 13:30:00,32.85,32.98,32.8,32.83,171200.0,25.0548,25.1539,25.0166,25.0395,171200.0
2006-10-30 14:00:00,32.83,32.88,32.77,32.83,192000.0,25.0395,25.0777,24.9938,25.0395,192000.0
2006-10-30 14:30:00,32.83,32.88,32.49,32.51,210600.0,25.0395,25.0777,24.7802,24.7955,210600.0
2006-10-30 15:00:00,32.51,32.6,32.48,32.52,162600.0,24.7955,24.8641,24.7726,24.8031,162600.0
2006-10-30 15:30:00,32.52,32.66,32.44,32.48,152400.0,24.8031,24.9099,24.7421,24.7726,152400.0
2006-10-31 09:30:00,32.63,32.97,32.6,32.93,78800.0,24.887,25.1463,24.8641,25.1158,78800.0
2006-10-31 10:00:00,32.93,33.23,32.79,33.02,167000.0,25.1158,25.3446,25.009,25.1844,167000.0
2006-10-31 10:30:00,33.02,33.09,32.96,33.05,129000.0,25.1844,25.2378,25.1387,25.2073,129000.0
2006-10-31 11:00:00,33.06,33.08,32.75,32.88,164600.0,25.215,25.2302,24.9785,25.0777,164600.0
2006-10-31 11:30:00,32.85,32.87,32.43,32.43,155800.0,25.0548,25.07,24.7344,24.7344,155800.0
2006-10-31 12:00:00,32.43,32.53,32.35,32.37,66000.0,24.7344,24.8107,24.6734,24.6887,66000.0
2006-10-31 12:30:00,32.39,32.46,32.22,32.22,57400.0,24.7039,24.7573,24.5743,24.5743,57400.0
2006-10-31 13:00:00,32.23,32.55,32.23,32.55,48600.0,24.5819,24.826,24.5819,24.826,48600.0
2006-10-31 13:30:00,32.54,32.68,32.53,32.65,91600.0,24.8183,24.9251,24.8107,24.9022,91600.0
2006-10-31 14:00:00,32.65,32.65,32.55,32.58,43000.0,24.9022,24.9022,24.826,24.8489,43000.0
2006-10-31 14:30:00,32.57,32.59,32.52,32.56,53200.0,24.8412,24.8565,24.8031,24.8336,53200.0
2006-10-31 15:00:00,32.54,32.59,32.45,32.55,70000.0,24.8183,24.8565,24.7497,24.826,70000.0
2006-10-31 15:30:00,32.55,32.6,32.44,32.51,105200.0,24.826,24.8641,24.7421,24.7955,105200.0
2006-11-01 09:30:00,32.95,33.08,32.8,33.01,99200.0,25.1311,25.2302,25.0166,25.1768,99200.0
2006-11-01 10:00:00,32.96,33.01,32.67,32.68,70200.0,25.1387,25.1768,24.9175,24.9251,70200.0
2006-11-01 10:30:00,32.67,32.84,32.6,32.8,44800.0,24.9175,25.0472,24.8641,25.0166,44800.0
2006-11-01 11:00:00,32.82,32.83,32.55,32.6,39000.0,25.0319,25.0395,24.826,24.8641,39000.0
2006-11-01 11:30:00,32.59,32.62,32.38,32.38,35200.0,24.8565,24.8794,24.6963,24.6963,35200.0
2006-11-01 12:00:00,32.39,32.4,32.3,32.32,48400.0,24.7039,24.7116,24.6353,24.6506,48400.0
2006-11-01 12:30:00,32.29,32.29,31.91,31.98,132200.0,24.6277,24.6277,24.3378,24.3912,132200.0
2006-11-01 13:00:00,32.0,32.1,31.96,32.08,38600.0,24.4065,24.4828,24.376,24.4675,38600.0
2006-11-01 13:30:00,32.09,32.22,32.08,32.2,38000.0,24.4751,24.5743,24.4675,24.559,38000.0
2006-11-01 14:00:00,32.21,32.27,32.03,32.13,55200.0,24.5667,24.6124,24.4294,24.5056,55200.0
2006-11-01 14:30:00,32.13,32.15,31.93,31.96,52800.0,24.5056,24.5209,24.3531,24.376,52800.0
2006-11-01 15:00:00,31.96,31.98,31.85,31.87,57200.0,24.376,24.3912,24.2921,24.3073,57200.0
2006-11-01 15:30:00,31.85,31.91,31.82,31.84,77200.0,24.2921,24.3378,24.2692,24.2845,77200.0
2006-11-02 09:30:00,31.8,32.09,31.8,32.09,75400.0,24.2539,24.4751,24.2539,24.4751,75400.0
2006-11-02 10:00:00,32.1,32.2,31.98,31.98,49200.0,24.4828,24.559,24.3912,24.3912,49200.0
2006-11-02 10:30:00,32.0,32.08,31.99,32.08,43400.0,24.4065,24.4675,24.3989,24.4675,43400.0
2006-11-02 11:00:00,32.08,32.3,32.08,32.15,44800.0,24.4675,24.6353,24.4675,24.5209,44800.0
2006-11-02 11:30:00,32.15,32.27,32.15,32.2,37000.0,24.5209,24.6124,24.5209,24.559,37000.0
2006-11-02 12:00:00,32.19,32.19,32.08,32.1,38000.0,24.5514,24.5514,24.4675,24.4828,38000.0
2006-11-02 12:30:00,32.12,32.12,32.05,32.07,22800.0,24.498,24.498,24.4446,24.4599,22800.0
2006-11-02 13:00:00,32.07,32.1,32.04,32.04,43600.0,24.4599,24.4828,24.437,24.437,43600.0
2006-11-02 13:30:00,32.05,32.1,31.93,31.95,56200.0,24.4446,24.4828,24.3531,24.3684,56200.0
2006-11-02 14:00:00,31.95,32.0,31.91,31.99,38800.0,24.3684,24.4065,24.3378,24.3989,38800.0
2006-11-02 14:30:00,31.99,32.0,31.91,31.93,24000.0,24.3989,24.4065,24.3378,24.3531,24000.0
2006-11-02 15:00:00,31.93,32.0,31.93,31.95,90000.0,24.3531,24.4065,24.3531,24.3684,90000.0
2006-11-02 15:30:00,31.95,31.95,31.92,31.95,87000.0,24.3684,24.3684,24.3455,24.3684,87000.0
2006-11-03 09:30:00,32.23,32.23,32.0,32.15,30400.0,24.5819,24.5819,24.4065,24.5209,30400.0
2006-11-03 10:00:00,32.14,32.4,32.14,32.35,61400.0,24.5133,24.7116,24.5133,24.6734,61400.0
2006-11-03 10:30:00,32.35,32.35,32.1,32.24,34800.0,24.6734,24.6734,24.4828,24.5895,34800.0
2006-11-03 11:00:00,32.24,32.25,32.1,32.15,37400.0,24.5895,24.5972,24.4828,24.5209,37400.0
2006-11-03 11:30:00,32.15,32.18,31.96,32.0,22200.0,24.5209,24.5438,24.376,24.4065,22200.0
2006-11-03 12:00:00,32.01,32.13,31.96,32.02,25200.0,24.4141,24.5056,24.376,24.4217,25200.0
2006-11-03 12:30:00,32.02,32.06,31.91,31.92,32600.0,24.4217,24.4522,24.3378,24.3455,32600.0
2006-11-03 13:00:00,31.93,32.18,31.92,32.15,42400.0,24.3531,24.5438,24.3455,24.5209,42400.0
2006-11-03 13:30:00,32.12,32.18,32.0,32.01,42000.0,24.498,24.5438,24.4065,24.4141,42000.0
2006-11-03 14:00:00,32.01,32.16,31.97,32.16,39600.0,24.4141,24.5285,24.3836,24.5285,39600.0
2006-11-03 14:30:00,32.16,32.17,32.07,32.15,47800.0,24.5285,24.5361,24.4599,24.5209,47800.0
2006-11-03 15:00:00,32.13,32.13,31.98,31.98,58200.0,24.5056,24.5056,24.3912,24.3912,58200.0
2006-11-03 15:30:00,31.99,32.1,31.99,32.03,100200.0,24.3989,24.4828,24.3989,24.4294,100200.0
2006-11-06 09:30:00,32.13,32.15,31.98,32.1,100400.0,24.5056,24.5209,24.3912,24.4828,100400.0
2006-11-06 10:00:00,32.08,32.2,32.02,32.12,92600.0,24.4675,24.559,24.4217,24.498,92600.0
2006-11-06 10:30:00,32.15,32.35,32.1,32.35,57600.0,24.5209,24.6734,24.4828,24.6734,57600.0
2006-11-06 11:00:00,32.35,32.5,32.33,32.5,27400.0,24.6734,24.7878,24.6582,24.7878,27400.0
2006-11-06 11:30:00,32.5,32.54,32.44,32.48,32000.0,24.7878,24.8183,24.7421,24.7726,32000.0
2006-11-06 12:00:00,32.49,32.6,32.49,32.56,19000.0,24.7802,24.8641,24.7802,24.8336,19000.0
2006-11-06 12:30:00,32.56,32.57,32.55,32.56,12000.0,24.8336,24.8412,24.826,24.8336,12000.0
2006-11-06 13:00:00,32.56,32.62,32.56,32.62,20400.0,24.8336,24.8794,24.8336,24.8794,20400.0
2006-11-06 13:30:00,32.62,32.67,32.56,32.57,30600.0,24.8794,24.9175,24.8336,24.8412,30600.0
2006-11-06 14:00:00,32.56,32.6,32.46,32.47,23200.0,24.8336,24.8641,24.7573,24.765,23200.0
2006-11-06 14:30:00,32.47,32.56,32.47,32.53,15800.0,24.765,24.8336,24.765,24.8107,15800.0
2006-11-06 15:00:00,32.57,32.7,32.55,32.68,29600.0,24.8412,24.9404,24.826,24.9251,29600.0
2006-11-06 15:30:00,32.69,32.69,32.59,32.6,66400.0,24.9328,24.9328,24.8565,24.8641,66400.0
2006-11-07 09:30:00,32.75,32.91,32.75,32.9,75000.0,24.9785,25.1005,24.9785,25.0929,75000.0
2006-11-07 10:00:00,32.9,33.16,32.89,33.16,57800.0,25.0929,25.2912,25.0853,25.2912,57800.0
2006-11-07 10:30:00,33.15,33.15,32.87,32.88,39800.0,25.2836,25.2836,25.07,25.0777,39800.0
2006-11-07 11:00:00,32.88,32.88,32.82,32.83,32000.0,25.0777,25.0777,25.0319,25.0395,32000.0
2006-11-07 11:30:00,32.83,32.85,32.62,32.63,35400.0,25.0395,25.0548,24.8794,24.887,35400.0
2006-11-07 12:00:00,32.63,32.64,32.52,32.52,57000.0,24.887,24.8946,24.8031,24.8031,57000.0
2006-11-07 12:30:00,32.53,32.6,32.51,32.59,38800.0,24.8107,24.8641,24.7955,24.8565,38800.0
2006-11-07 13:00:00,32.59,32.59,32.52,32.53,19200.0,24.8565,24.8565,24.8031,24.8107,19200.0
2006-11-07 13:30:00,32.55,32.58,32.52,32.56,22600.0,24.826,24.8489,24.8031,24.8336,22600.0
2006-11-07 14:00:00,32.57,32.58,32.46,32.46,51800.0,24.8412,24.8489,24.7573,24.7573,51800.0
2006-11-07 14:30:00,32.48,32.55,32.46,32.53,31600.0,24.7726,24.826,24.7573,24.8107,31600.0
2006-11-07 15:00:00,32.53,32.55,32.47,32.51,43400.0,24.8107,24.826,24.765,24.7955,43400.0
2006-11-07 15:30:00,32.51,32.62,32.5,32.5,59800.0,24.7955,24.8794,24.7878,24.7878,59800.0
2006-11-08 09:30:00,32.5,32.8,32.5,32.7,34800.0,24.7878,25.0166,24.7878,24.9404,34800.0
2006-11-08 10:00:00,32.63,32.63,32.3,32.52,78800.0,24.887,24.887,24.6353,24.8031,78800.0
2006-11-08 10:30:00,32.48,32.6,32.38,32.49,202600.0,24.7726,24.8641,24.6963,24.7802,202600.0
2006-11-08 11:00:00,32.47,32.51,32.46,32.5,35200.0,24.765,24.7955,24.7573,24.7878,35200.0
2006-11-08 11:30:00,32.5,32.55,32.45,32.47,44800.0,24.7878,24.826,24.7497,24.765,44800.0
2006-11-08 12:00:00,32.48,32.49,32.42,32.42,29000.0,24.7726,24.7802,24.7268,24.7268,29000.0
2006-11-08 12:30:00,32.39,32.41,32.26,32.33,46400.0,24.7039,24.7192,24.6048,24.6582,46400.0
2006-11-08 13:00:00,32.33,32.37,32.25,32.29,38000.0,24.6582,24.6887,24.5972,24.6277,38000.0
2006-11-08 13:30:00,32.28,32.28,32.2,32.27,45400.0,24.62,24.62,24.559,24.6124,45400.0
2006-11-08 14:00:00,32.27,32.51,32.26,32.49,38400.0,24.6124,24.7955,24.6048,24.7802,38400.0
2006-11-08 14:30:00,32.5,32.54,32.44,32.52,27000.0,24.7878,24.8183,24.7421,24.8031,27000.0
2006-11-08 15:00:00,32.5,32.55,32.42,32.48,45000.0,24.7878,24.826,24.7268,24.7726,45000.0
2006-11-08 15:30:00,32.49,32.57,32.37,32.39,91200.0,24.7802,24.8412,24.6887,24.7039,91200.0
2006-11-09 09:30:00,32.5,32.85,32.48,32.82,62600.0,24.7878,25.0548,24.7726,25.0319,62600.0
2006-11-09 10:00:00,32.85,32.88,32.63,32.86,98000.0,25.0548,25.0777,24.887,25.0624,98000.0
2006-11-09 10:30:00,32.87,32.92,32.75,32.91,77400.0,25.07,25.1082,24.9785,25.1005,77400.0
2006-11-09 11:00:00,32.92,32.92,32.75,32.82,32400.0,25.1082,25.1082,24.9785,25.0319,32400.0
2006-11-09 11:30:00,32.81,32.94,32.81,32.9,81000.0,25.0243,25.1234,25.0243,25.0929,81000.0
2006-11-09 12:00:00,32.88,32.98,32.88,32.98,48800.0,25.0777,25.1539,25.0777,25.1539,48800.0
2006-11-09 12:30:00,32.98,33.08,32.98,33.01,47400.0,25.1539,25.2302,25.1539,25.1768,47400.0
2006-11-09 13:00:00,33.01,33.01,32.84,32.88,25800.0,25.1768,25.1768,25.0472,25.0777,25800.0
2006-11-09 13:30:00,32.88,32.98,32.87,32.93,28200.0,25.0777,25.1539,25.07,25.1158,28200.0
2006-11-09 14:00:00,32.94,33.02,32.88,32.89,24000.0,25.1234,25.1844,25.0777,25.0853,24000.0
2006-11-09 14:30:00,32.89,32.89,32.71,32.79,26200.0,25.0853,25.0853,24.948,25.009,26200.0
2006-11-09 15:00:00,32.78,32.8,32.66,32.8,32800.0,25.0014,25.0166,24.9099,25.0166,32800.0
2006-11-09 15:30:00,32.81,32.82,32.77,32.79,52600.0,25.0243,25.0319,24.9938,25.009,52600.0
2006-11-10 09:30:00,32.88,33.09,32.88,33.02,42400.0,25.0777,25.2378,25.0777,25.1844,42400.0
2006-11-10 10:00:00,33.02,33.12,32.94,33.04,129600.0,25.1844,25.2607,25.1234,25.1997,129600.0
2006-11-10 10:30:00,33.04,33.3,33.0,33.22,172600.0,25.1997,25.398,25.1692,25.337,172600.0
2006-11-10 11:00:00,33.24,33.24,33.09,33.1,63600.0,25.3522,25.3522,25.2378,25.2455,63600.0
2006-11-10 11:30:00,33.1,33.13,33.05,33.05,36000.0,25.2455,25.2683,25.2073,25.2073,36000.0
2006-11-10 12:00:00,33.05,33.13,33.01,33.02,42200.0,25.2073,25.2683,25.1768,25.1844,42200.0
2006-11-10 12:30:00,33.02,33.03,33.0,33.01,23600.0,25.1844,25.1921,25.1692,25.1768,23600.0
2006-11-10 13:00:00,33.01,33.02,32.99,33.0,24200.0,25.1768,25.1844,25.1616,25.1692,24200.0
2006-11-10 13:30:00,32.99,33.02,32.98,32.98,20800.0,25.1616,25.1844,25.1539,25.1539,20800.0
2006-11-10 14:00:00,32.99,33.08,32.94,32.99,31600.0,25.1616,25.2302,25.1234,25.1616,31600.0
2006-11-10 14:30:00,32.97,33.09,32.95,33.06,36400.0,25.1463,25.2378,25.1311,25.215,36400.0
2006-11-10 15:00:00,33.06,33.07,32.97,32.99,59400.0,25.215,25.2226,25.1463,25.1616,59400.0
2006-11-10 15:30:00,32.99,33.05,32.99,33.03,35800.0,25.1616,25.2073,25.1616,25.1921,35800.0
2006-11-13 09:30:00,33.27,33.73,33.27,33.6,133800.0,25.3751,25.726,25.3751,25.6268,133800.0
2006-11-13 10:00:00,33.6,33.7,33.46,33.46,46200.0,25.6268,25.7031,25.52,25.52,46200.0
2006-11-13 10:30:00,33.46,33.49,33.42,33.46,58000.0,25.52,25.5429,25.4895,25.52,58000.0
2006-11-13 11:00:00,33.46,33.56,33.46,33.5,52000.0,25.52,25.5963,25.52,25.5505,52000.0
2006-11-13 11:30:00,33.5,33.62,33.49,33.62,90600.0,25.5505,25.6421,25.5429,25.6421,90600.0
2006-11-13 12:00:00,33.61,33.63,33.55,33.58,79400.0,25.6344,25.6497,25.5887,25.6116,79400.0
2006-11-13 12:30:00,33.58,33.58,33.55,33.57,98600.0,25.6116,25.6116,25.5887,25.6039,98600.0
2006-11-13 13:00:00,33.57,33.6,33.56,33.59,61200.0,25.6039,25.6268,25.5963,25.6192,61200.0
2006-11-13 13:30:00,33.58,33.63,33.54,33.6,71600.0,25.6116,25.6497,25.581,25.6268,71600.0
2006-11-13 14:00:00,33.61,33.63,33.58,33.62,40000.0,25.6344,25.6497,25.6116,25.6421,40000.0
2006-11-13 14:30:00,33.61,33.63,33.52,33.58,122600.0,25.6344,25.6497,25.5658,25.6116,122600.0
2006-11-13 15:00:00,33.61,33.68,33.56,33.68,68000.0,25.6344,25.6878,25.5963,25.6878,68000.0
2006-11-13 15:30:00,33.66,33.81,33.63,33.77,97800.0,25.6726,25.787,25.6497,25.7565,97800.0
2006-11-14 09:30:00,33.76,33.8,33.47,33.52,39800.0,25.7488,25.7794,25.5277,25.5658,39800.0
2006-11-14 10:00:00,33.52,33.6,33.45,33.47,51800.0,25.5658,25.6268,25.5124,25.5277,51800.0
2006-11-14 10:30:00,33.47,33.52,33.47,33.52,41800.0,25.5277,25.5658,25.5277,25.5658,41800.0
2006-11-14 11:00:00,33.51,33.56,33.48,33.56,33800.0,25.5582,25.5963,25.5353,25.5963,33800.0
2006-11-14 11:30:00,33.55,33.59,33.52,33.58,35600.0,25.5887,25.6192,25.5658,25.6116,35600.0
2006-11-14 12:00:00,33.57,33.63,33.52,33.52,63600.0,25.6039,25.6497,25.5658,25.5658,63600.0
2006-11-14 12:30:00,33.53,33.57,33.49,33.55,18000.0,25.5734,25.6039,25.5429,25.5887,18000.0
2006-11-14 13:00:00,33.55,33.57,33.51,33.57,74200.0,25.5887,25.6039,25.5582,25.6039,74200.0
2006-11-14 13:30:00,33.53,33.56,33.51,33.53,17800.0,25.5734,25.5963,25.5582,25.5734,17800.0
2006-11-14 14:00:00,33.52,33.63,33.52,33.57,24600.0,25.5658,25.6497,25.5658,25.6039,24600.0
2006-11-14 14:30:00,33.6,33.77,33.58,33.73,34000.0,25.6268,25.7565,25.6116,25.726,34000.0
2006-11-14 15:00:00,33.73,33.77,33.7,33.72,31800.0,25.726,25.7565,25.7031,25.7183,31800.0
2006-11-14 15:30:00,33.7,33.72,33.59,33.66,55200.0,25.7031,25.7183,25.6192,25.6726,55200.0
2006-11-15 09:30:00,33.77,33.89,33.74,33.79,29800.0,25.7565,25.848,25.7336,25.7717,29800.0
2006-11-15 10:00:00,33.77,34.05,33.77,33.92,25000.0,25.7565,25.97,25.7565,25.8709,25000.0
2006-11-15 10:30:00,33.88,33.91,33.81,33.9,112800.0,25.8404,25.8632,25.787,25.8556,112800.0
2006-11-15 11:00:00,33.9,34.03,33.9,33.99,18200.0,25.8556,25.9548,25.8556,25.9243,18200.0
2006-11-15 11:30:00,34.01,34.01,33.95,33.95,10400.0,25.9395,25.9395,25.8938,25.8938,10400.0
2006-11-15 12:00:00,33.95,34.03,33.93,33.95,21000.0,25.8938,25.9548,25.8785,25.8938,21000.0
2006-11-15 12:30:00,33.98,34.08,33.98,34.07,7800.0,25.9166,25.9929,25.9166,25.9853,7800.0
2006-11-15 13:00:00,34.05,34.14,34.03,34.14,7600.0,25.97,26.0387,25.9548,26.0387,7600.0
2006-11-15 13:30:00,34.12,34.2,34.08,34.16,19000.0,26.0234,26.0844,25.9929,26.0539,19000.0
2006-11-15 14:00:00,34.14,34.18,34.09,34.11,24600.0,26.0387,26.0692,26.0005,26.0158,24600.0
2006-11-15 14:30:00,34.11,34.13,34.05,34.13,48000.0,26.0158,26.031,25.97,26.031,48000.0
2006-11-15 15:00:00,34.11,34.13,34.06,34.06,30000.0,26.0158,26.031,25.9777,25.9777,30000.0
2006-11-15 15:30:00,34.06,34.08,33.95,33.98,62800.0,25.9777,25.9929,25.8938,25.9166,62800.0
2006-11-16 09:30:00,33.88,33.88,33.26,33.82,111400.0,25.8404,25.8404,25.3675,25.7946,111400.0
2006-11-16 10:00:00,33.79,33.8,33.46,33.47,52000.0,25.7717,25.7794,25.52,25.5277,52000.0
2006-11-16 10:30:00,33.47,33.56,33.42,33.55,55600.0,25.5277,25.5963,25.4895,25.5887,55600.0
2006-11-16 11:00:00,33.55,33.63,33.55,33.63,17200.0,25.5887,25.6497,25.5887,25.6497,17200.0
2006-11-16 11:30:00,33.63,33.71,33.52,33.52,24800.0,25.6497,25.7107,25.5658,25.5658,24800.0
2006-11-16 12:00:00,33.52,33.66,33.52,33.63,19000.0,25.5658,25.6726,25.5658,25.6497,19000.0
2006-11-16 12:30:00,33.68,33.68,33.6,33.62,16600.0,25.6878,25.6878,25.6268,25.6421,16600.0
2006-11-16 13:00:00,33.63,33.67,33.52,33.59,36400.0,25.6497,25.6802,25.5658,25.6192,36400.0
2006-11-16 13:30:00,33.59,33.74,33.59,33.74,26800.0,25.6192,25.7336,25.6192,25.7336,26800.0
2006-11-16 14:00:00,33.74,33.74,33.59,33.59,32400.0,25.7336,25.7336,25.6192,25.6192,32400.0
2006-11-16 14:30:00,33.59,33.63,33.54,33.57,35000.0,25.6192,25.6497,25.581,25.6039,35000.0
2006-11-16 15:00:00,33.58,33.62,33.56,33.58,31000.0,25.6116,25.6421,25.5963,25.6116,31000.0
2006-11-16 15:30:00,33.59,33.62,33.5,33.56,116000.0,25.6192,25.6421,25.5505,25.5963,116000.0
2006-11-17 09:30:00,33.61,34.07,33.61,34.07,79400.0,25.6344,25.9853,25.6344,25.9853,79400.0
2006-11-17 10:00:00,34.08,34.08,33.76,33.76,71600.0,25.9929,25.9929,25.7488,25.7488,71600.0
2006-11-17 10:30:00,33.73,33.91,33.63,33.78,33400.0,25.726,25.8632,25.6497,25.7641,33400.0
2006-11-17 11:00:00,33.78,33.82,33.7,33.78,67400.0,25.7641,25.7946,25.7031,25.7641,67400.0
2006-11-17 11:30:00,33.78,33.89,33.75,33.88,13400.0,25.7641,25.848,25.7412,25.8404,13400.0
2006-11-17 12:00:00,33.87,33.99,33.83,33.9,15800.0,25.8327,25.9243,25.8022,25.8556,15800.0
2006-11-17 12:30:00,33.9,33.93,33.88,33.88,13600.0,25.8556,25.8785,25.8404,25.8404,13600.0
2006-11-17 13:00:00,33.88,33.92,33.85,33.9,12600.0,25.8404,25.8709,25.8175,25.8556,12600.0
2006-11-17 13:30:00,33.88,33.97,33.87,33.92,19000.0,25.8404,25.909,25.8327,25.8709,19000.0
2006-11-17 14:00:00,33.9,33.96,33.87,33.89,17000.0,25.8556,25.9014,25.8327,25.848,17000.0
2006-11-17 14:30:00,33.88,33.94,33.85,33.9,38400.0,25.8404,25.8861,25.8175,25.8556,38400.0
2006-11-17 15:00:00,33.88,33.96,33.87,33.96,41800.0,25.8404,25.9014,25.8327,25.9014,41800.0
2006-11-17 15:30:00,33.96,34.13,33.95,34.1,92000.0,25.9014,26.031,25.8938,26.0082,92000.0
2006-11-20 09:30:00,34.45,34.45,34.29,34.37,51400.0,26.2751,26.2751,26.1531,26.2141,51400.0
2006-11-20 10:00:00,34.37,34.62,34.37,34.6,58200.0,26.2141,26.4048,26.2141,26.3895,58200.0
2006-11-20 10:30:00,34.6,34.88,34.59,34.84,113400.0,26.3895,26.6031,26.3819,26.5726,113400.0
2006-11-20 11:00:00,34.82,34.88,34.67,34.88,106800.0,26.5573,26.6031,26.4429,26.6031,106800.0
2006-11-20 11:30:00,34.88,34.88,34.76,34.85,89400.0,26.6031,26.6031,26.5115,26.5802,89400.0
2006-11-20 12:00:00,34.83,35.04,34.81,35.02,249200.0,26.5649,26.7251,26.5497,26.7098,249200.0
2006-11-20 12:30:00,35.01,35.02,34.93,34.98,68000.0,26.7022,26.7098,26.6412,26.6793,68000.0
2006-11-20 13:00:00,34.98,35.0,34.94,34.99,43200.0,26.6793,26.6946,26.6488,26.687,43200.0
2006-11-20 13:30:00,34.99,35.05,34.98,35.02,56800.0,26.687,26.7327,26.6793,26.7098,56800.0
2006-11-20 14:00:00,35.02,35.07,34.77,34.83,78800.0,26.7098,26.748,26.5192,26.5649,78800.0
2006-11-20 14:30:00,34.82,34.82,34.75,34.77,50000.0,26.5573,26.5573,26.5039,26.5192,50000.0
2006-11-20 15:00:00,34.79,34.81,34.76,34.77,84600.0,26.5344,26.5497,26.5115,26.5192,84600.0
2006-11-20 15:30:00,34.78,34.9,34.75,34.8,104200.0,26.5268,26.6183,26.5039,26.5421,104200.0
2006-11-21 09:30:00,34.77,34.77,34.23,34.35,122400.0,26.5192,26.5192,26.1073,26.1988,122400.0
2006-11-21 10:00:00,34.35,34.39,34.26,34.31,38200.0,26.1988,26.2293,26.1302,26.1683,38200.0
2006-11-21 10:30:00,34.35,34.55,34.35,34.52,32600.0,26.1988,26.3514,26.1988,26.3285,32600.0
2006-11-21 11:00:00,34.52,34.6,34.5,34.59,40000.0,26.3285,26.3895,26.3132,26.3819,40000.0
2006-11-21 11:30:00,34.6,34.68,34.58,34.68,32600.0,26.3895,26.4505,26.3743,26.4505,32600.0
2006-11-21 12:00:00,34.66,34.68,34.58,34.67,24200.0,26.4353,26.4505,26.3743,26.4429,24200.0
2006-11-21 12:30:00,34.68,34.85,34.67,34.84,33200.0,26.4505,26.5802,26.4429,26.5726,33200.0
2006-11-21 13:00:00,34.81,34.81,34.65,34.66,16600.0,26.5497,26.5497,26.4276,26.4353,16600.0
2006-11-21 13:30:00,34.65,34.72,34.65,34.7,11000.0,26.4276,26.481,26.4276,26.4658,11000.0
2006-11-21 14:00:00,34.69,34.69,34.6,34.63,15200.0,26.4582,26.4582,26.3895,26.4124,15200.0
2006-11-21 14:30:00,34.63,34.7,34.63,34.69,17800.0,26.4124,26.4658,26.4124,26.4582,17800.0
2006-11-21 15:00:00,34.68,34.75,34.68,34.7,46800.0,26.4505,26.5039,26.4505,26.4658,46800.0
2006-11-21 15:30:00,34.72,34.83,34.72,34.83,52400.0,26.481,26.5649,26.481,26.5649,52400.0
2006-11-22 09:30:00,34.9,35.04,34.85,34.97,25600.0,26.6183,26.7251,26.5802,26.6717,25600.0
2006-11-22 10:00:00,34.93,34.93,34.72,34.72,16200.0,26.6412,26.6412,26.481,26.481,16200.0
2006-11-22 10:30:00,34.72,34.81,34.63,34.69,17200.0,26.481,26.5497,26.4124,26.4582,17200.0
2006-11-22 11:00:00,34.67,34.83,34.63,34.73,62000.0,26.4429,26.5649,26.4124,26.4887,62000.0
2006-11-22 11:30:00,34.72,34.81,34.71,34.73,30200.0,26.481,26.5497,26.4734,26.4887,30200.0
2006-11-22 12:00:00,34.73,34.76,34.68,34.72,33000.0,26.4887,26.5115,26.4505,26.481,33000.0
2006-11-22 12:30:00,34.72,34.73,34.67,34.68,18600.0,26.481,26.4887,26.4429,26.4505,18600.0
2006-11-22 13:00:00,34.68,34.7,34.67,34.69,13000.0,26.4505,26.4658,26.4429,26.4582,13000.0
2006-11-22 13:30:00,34.7,34.73,34.67,34.72,19600.0,26.4658,26.4887,26.4429,26.481,19600.0
2006-11-22 14:00:00,34.71,34.73,34.7,34.73,32200.0,26.4734,26.4887,26.4658,26.4887,32200.0
2006-11-22 14:30:00,34.74,34.77,34.72,34.76,36400.0,26.4963,26.5192,26.481,26.5115,36400.0
2006-11-22 15:00:00,34.77,34.79,34.74,34.74,13600.0,26.5192,26.5344,26.4963,26.4963,13600.0
2006-11-22 15:30:00,34.74,34.87,34.72,34.85,53000.0,26.4963,26.5954,26.481,26.5802,53000.0
2006-11-24 09:30:00,34.76,34.79,34.7,34.79,25800.0,26.5115,26.5344,26.4658,26.5344,25800.0
2006-11-24 10:00:00,34.79,34.85,34.7,34.8,13400.0,26.5344,26.5802,26.4658,26.5421,13400.0
2006-11-24 10:30:00,34.8,34.88,34.77,34.86,14000.0,26.5421,26.6031,26.5192,26.5878,14000.0
2006-11-24 11:00:00,34.88,34.88,34.84,34.85,7800.0,26.6031,26.6031,26.5726,26.5802,7800.0
2006-11-24 11:30:00,34.83,34.83,34.74,34.8,13600.0,26.5649,26.5649,26.4963,26.5421,13600.0
2006-11-24 12:00:00,34.8,34.94,34.8,34.91,9400.0,26.5421,26.6488,26.5421,26.626,9400.0
2006-11-24 12:30:00,34.91,34.95,34.82,34.95,13400.0,26.626,26.6565,26.5573,26.6565,13400.0
2006-11-24 13:00:00,34.92,34.92,34.92,34.92,1000.0,26.6336,26.6336,26.6336,26.6336,1000.0
2006-11-24 13:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-27 09:30:00,34.95,34.95,34.63,34.72,75400.0,26.6565,26.6565,26.4124,26.481,75400.0
2006-11-27 10:00:00,34.73,34.73,34.21,34.38,136600.0,26.4887,26.4887,26.0921,26.2217,136600.0
2006-11-27 10:30:00,34.38,34.55,34.38,34.49,88000.0,26.2217,26.3514,26.2217,26.3056,88000.0
2006-11-27 11:00:00,34.49,34.49,34.27,34.34,75800.0,26.3056,26.3056,26.1378,26.1912,75800.0
2006-11-27 11:30:00,34.34,34.48,34.34,34.46,64600.0,26.1912,26.298,26.1912,26.2827,64600.0
2006-11-27 12:00:00,34.45,34.49,34.44,34.49,16000.0,26.2751,26.3056,26.2675,26.3056,16000.0
2006-11-27 12:30:00,34.47,34.47,34.33,34.35,27600.0,26.2904,26.2904,26.1836,26.1988,27600.0
2006-11-27 13:00:00,34.35,34.43,34.32,34.41,39600.0,26.1988,26.2599,26.176,26.2446,39600.0
2006-11-27 13:30:00,34.45,34.53,34.43,34.45,41400.0,26.2751,26.3361,26.2599,26.2751,41400.0
2006-11-27 14:00:00,34.46,34.51,34.43,34.51,36200.0,26.2827,26.3209,26.2599,26.3209,36200.0
2006-11-27 14:30:00,34.51,34.53,34.46,34.47,56200.0,26.3209,26.3361,26.2827,26.2904,56200.0
2006-11-27 15:00:00,34.47,34.56,34.43,34.43,195000.0,26.2904,26.359,26.2599,26.2599,195000.0
2006-11-27 15:30:00,34.43,34.43,34.27,34.31,97600.0,26.2599,26.2599,26.1378,26.1683,97600.0
2006-11-28 09:30:00,34.27,34.27,34.05,34.15,51800.0,26.1378,26.1378,25.97,26.0463,51800.0
2006-11-28 10:00:00,34.18,34.32,34.08,34.2,41600.0,26.0692,26.176,25.9929,26.0844,41600.0
2006-11-28 10:30:00,34.2,34.3,34.19,34.24,50400.0,26.0844,26.1607,26.0768,26.1149,50400.0
2006-11-28 11:00:00,34.24,34.26,34.19,34.21,40400.0,26.1149,26.1302,26.0768,26.0921,40400.0
2006-11-28 11:30:00,34.18,34.25,34.09,34.1,28400.0,26.0692,26.1226,26.0005,26.0082,28400.0
2006-11-28 12:00:00,34.09,34.13,33.96,34.1,128400.0,26.0005,26.031,25.9014,26.0082,128400.0
2006-11-28 12:30:00,34.09,34.1,33.96,34.01,28800.0,26.0005,26.0082,25.9014,25.9395,28800.0
2006-11-28 13:00:00,33.99,34.07,33.88,33.92,26000.0,25.9243,25.9853,25.8404,25.8709,26000.0
2006-11-28 13:30:00,33.91,33.96,33.86,33.95,75600.0,25.8632,25.9014,25.8251,25.8938,75600.0
2006-11-28 14:00:00,33.95,34.05,33.94,34.04,41600.0,25.8938,25.97,25.8861,25.9624,41600.0
2006-11-28 14:30:00,34.04,34.08,34.01,34.07,32200.0,25.9624,25.9929,25.9395,25.9853,32200.0
2006-11-28 15:00:00,34.07,34.2,33.96,34.19,48000.0,25.9853,26.0844,25.9014,26.0768,48000.0
2006-11-28 15:30:00,34.2,34.2,34.06,34.11,50600.0,26.0844,26.0844,25.9777,26.0158,50600.0
2006-11-29 09:30:00,34.27,34.65,34.24,34.65,66000.0,26.1378,26.4276,26.1149,26.4276,66000.0
2006-11-29 10:00:00,34.65,34.73,34.6,34.67,26200.0,26.4276,26.4887,26.3895,26.4429,26200.0
2006-11-29 10:30:00,34.66,34.71,34.61,34.68,26600.0,26.4353,26.4734,26.3971,26.4505,26600.0
2006-11-29 11:00:00,34.68,34.81,34.67,34.75,35200.0,26.4505,26.5497,26.4429,26.5039,35200.0
2006-11-29 11:30:00,34.74,34.77,34.63,34.66,38000.0,26.4963,26.5192,26.4124,26.4353,38000.0
2006-11-29 12:00:00,34.65,34.68,34.57,34.57,24800.0,26.4276,26.4505,26.3666,26.3666,24800.0
2006-11-29 12:30:00,34.58,34.63,34.55,34.6,42000.0,26.3743,26.4124,26.3514,26.3895,42000.0
2006-11-29 13:00:00,34.59,34.6,34.48,34.49,25400.0,26.3819,26.3895,26.298,26.3056,25400.0
2006-11-29 13:30:00,34.49,34.54,34.41,34.44,42600.0,26.3056,26.3438,26.2446,26.2675,42600.0
2006-11-29 14:00:00,34.47,34.56,34.47,34.51,22200.0,26.2904,26.359,26.2904,26.3209,22200.0
2006-11-29 14:30:00,34.51,34.6,34.46,34.55,31800.0,26.3209,26.3895,26.2827,26.3514,31800.0
2006-11-29 15:00:00,34.54,34.67,34.51,34.53,63000.0,26.3438,26.4429,26.3209,26.3361,63000.0
2006-11-29 15:30:00,34.53,34.7,34.53,34.7,38600.0,26.3361,26.4658,26.3361,26.4658,38600.0
2006-11-30 09:30:00,34.75,34.77,34.49,34.62,69800.0,26.5039,26.5192,26.3056,26.4048,69800.0
2006-11-30 10:00:00,34.65,34.73,34.59,34.61,38600.0,26.4276,26.4887,26.3819,26.3971,38600.0
2006-11-30 10:30:00,34.62,34.85,34.6,34.81,27000.0,26.4048,26.5802,26.3895,26.5497,27000.0
2006-11-30 11:00:00,34.78,34.85,34.76,34.82,27200.0,26.5268,26.5802,26.5115,26.5573,27200.0
2006-11-30 11:30:00,34.85,34.91,34.74,34.75,23000.0,26.5802,26.626,26.4963,26.5039,23000.0
2006-11-30 12:00:00,34.77,34.79,34.73,34.74,8000.0,26.5192,26.5344,26.4887,26.4963,8000.0
2006-11-30 12:30:00,34.77,34.85,34.77,34.8,9200.0,26.5192,26.5802,26.5192,26.5421,9200.0
2006-11-30 13:00:00,34.77,34.92,34.73,34.92,17800.0,26.5192,26.6336,26.4887,26.6336,17800.0
2006-11-30 13:30:00,34.92,34.95,34.81,34.84,33400.0,26.6336,26.6565,26.5497,26.5726,33400.0
2006-11-30 14:00:00,34.84,34.84,34.73,34.82,20400.0,26.5726,26.5726,26.4887,26.5573,20400.0
2006-11-30 14:30:00,34.82,34.87,34.74,34.74,23400.0,26.5573,26.5954,26.4963,26.4963,23400.0
2006-11-30 15:00:00,34.74,34.8,34.67,34.8,33400.0,26.4963,26.5421,26.4429,26.5421,33400.0
2006-11-30 15:30:00,34.8,34.88,34.79,34.82,79200.0,26.5421,26.6031,26.5344,26.5573,79200.0
2006-12-01 09:30:00,35.0,36.05,34.99,35.57,157400.0,26.6946,27.4954,26.687,27.1293,157400.0
2006-12-01 10:00:00,35.54,35.63,35.4,35.54,160400.0,27.1065,27.1751,26.9997,27.1065,160400.0
2006-12-01 10:30:00,35.52,35.55,35.32,35.32,223600.0,27.0912,27.1141,26.9387,26.9387,223600.0
2006-12-01 11:00:00,35.31,35.34,35.11,35.2,75600.0,26.931,26.9539,26.7785,26.8471,75600.0
2006-12-01 11:30:00,35.21,35.4,35.21,35.35,63000.0,26.8548,26.9997,26.8548,26.9615,63000.0
2006-12-01 12:00:00,35.35,35.43,35.3,35.37,65000.0,26.9615,27.0226,26.9234,26.9768,65000.0
2006-12-01 12:30:00,35.37,35.45,35.31,35.4,52400.0,26.9768,27.0378,26.931,26.9997,52400.0
2006-12-01 13:00:00,35.39,35.44,35.32,35.35,126200.0,26.992,27.0302,26.9387,26.9615,126200.0
2006-12-01 13:30:00,35.35,35.57,35.26,35.5,66400.0,26.9615,27.1293,26.8929,27.0759,66400.0
2006-12-01 14:00:00,35.49,35.52,35.32,35.33,67800.0,27.0683,27.0912,26.9387,26.9463,67800.0
2006-12-01 14:30:00,35.34,35.38,35.16,35.34,59600.0,26.9539,26.9844,26.8166,26.9539,59600.0
2006-12-01 15:00:00,35.33,35.47,35.28,35.39,121400.0,26.9463,27.0531,26.9082,26.992,121400.0
2006-12-01 15:30:00,35.41,35.52,35.35,35.45,142200.0,27.0073,27.0912,26.9615,27.0378,142200.0
2006-12-04 09:30:00,35.88,35.92,35.55,35.68,88400.0,27.3658,27.3963,27.1141,27.2132,88400.0
2006-12-04 10:00:00,35.67,35.68,35.63,35.65,12200.0,27.2056,27.2132,27.1751,27.1904,12200.0
2006-12-04 10:30:00,35.65,35.84,35.57,35.77,65200.0,27.1904,27.3353,27.1293,27.2819,65200.0
2006-12-04 11:00:00,35.77,35.95,35.73,35.84,54000.0,27.2819,27.4192,27.2514,27.3353,54000.0
2006-12-04 11:30:00,35.85,35.85,35.73,35.74,49800.0,27.3429,27.3429,27.2514,27.259,49800.0
2006-12-04 12:00:00,35.74,35.84,35.67,35.76,111000.0,27.259,27.3353,27.2056,27.2742,111000.0
2006-12-04 12:30:00,35.74,35.8,35.74,35.8,30800.0,27.259,27.3048,27.259,27.3048,30800.0
2006-12-04 13:00:00,35.8,35.83,35.68,35.68,45600.0,27.3048,27.3276,27.2132,27.2132,45600.0
2006-12-04 13:30:00,35.69,35.73,35.56,35.57,88800.0,27.2209,27.2514,27.1217,27.1293,88800.0
2006-12-04 14:00:00,35.59,35.65,35.55,35.58,113800.0,27.1446,27.1904,27.1141,27.137,113800.0
2006-12-04 14:30:00,35.58,35.66,35.58,35.63,60200.0,27.137,27.198,27.137,27.1751,60200.0
2006-12-04 15:00:00,35.65,35.69,35.55,35.57,79600.0,27.1904,27.2209,27.1141,27.1293,79600.0
2006-12-04 15:30:00,35.57,35.75,35.57,35.67,85600.0,27.1293,27.2666,27.1293,27.2056,85600.0
2006-12-05 09:30:00,35.75,35.83,35.66,35.67,52000.0,27.2666,27.3276,27.198,27.2056,52000.0
2006-12-05 10:00:00,35.68,36.18,35.68,36.13,73800.0,27.2132,27.5946,27.2132,27.5564,73800.0
2006-12-05 10:30:00,36.13,36.18,36.12,36.14,51200.0,27.5564,27.5946,27.5488,27.5641,51200.0
2006-12-05 11:00:00,36.14,36.14,36.04,36.1,36200.0,27.5641,27.5641,27.4878,27.5336,36200.0
2006-12-05 11:30:00,36.09,36.13,36.02,36.02,34400.0,27.5259,27.5564,27.4726,27.4726,34400.0
2006-12-05 12:00:00,36.02,36.05,35.91,35.96,18600.0,27.4726,27.4954,27.3887,27.4268,18600.0
2006-12-05 12:30:00,35.98,35.99,35.88,35.99,18200.0,27.442,27.4497,27.3658,27.4497,18200.0
2006-12-05 13:00:00,35.99,36.07,35.98,36.01,34200.0,27.4497,27.5107,27.442,27.4649,34200.0
2006-12-05 13:30:00,36.01,36.1,36.0,36.06,22800.0,27.4649,27.5336,27.4573,27.5031,22800.0
2006-12-05 14:00:00,36.05,36.1,35.96,35.99,24400.0,27.4954,27.5336,27.4268,27.4497,24400.0
2006-12-05 14:30:00,35.99,36.08,35.96,35.98,23400.0,27.4497,27.5183,27.4268,27.442,23400.0
2006-12-05 15:00:00,35.97,36.02,35.9,35.94,35800.0,27.4344,27.4726,27.381,27.4115,35800.0
2006-12-05 15:30:00,35.95,35.98,35.88,35.92,24200.0,27.4192,27.442,27.3658,27.3963,24200.0
2006-12-06 09:30:00,35.75,36.02,35.75,35.93,34200.0,27.2666,27.4726,27.2666,27.4039,34200.0
2006-12-06 10:00:00,35.88,36.08,35.77,36.04,57600.0,27.3658,27.5183,27.2819,27.4878,57600.0
2006-12-06 10:30:00,36.0,36.0,35.93,35.95,35000.0,27.4573,27.4573,27.4039,27.4192,35000.0
2006-12-06 11:00:00,35.95,36.02,35.95,35.99,27200.0,27.4192,27.4726,27.4192,27.4497,27200.0
2006-12-06 11:30:00,35.97,36.0,35.91,35.92,29200.0,27.4344,27.4573,27.3887,27.3963,29200.0
2006-12-06 12:00:00,35.92,36.02,35.91,36.01,15600.0,27.3963,27.4726,27.3887,27.4649,15600.0
2006-12-06 12:30:00,36.01,36.05,35.92,36.01,38000.0,27.4649,27.4954,27.3963,27.4649,38000.0
2006-12-06 13:00:00,36.01,36.06,35.94,36.01,21200.0,27.4649,27.5031,27.4115,27.4649,21200.0
2006-12-06 13:30:00,36.01,36.12,35.99,36.09,31800.0,27.4649,27.5488,27.4497,27.5259,31800.0
2006-12-06 14:00:00,36.09,36.14,36.04,36.12,29200.0,27.5259,27.5641,27.4878,27.5488,29200.0
2006-12-06 14:30:00,36.11,36.14,35.95,35.98,34000.0,27.5412,27.5641,27.4192,27.442,34000.0
2006-12-06 15:00:00,35.97,36.04,35.95,36.0,33000.0,27.4344,27.4878,27.4192,27.4573,33000.0
2006-12-06 15:30:00,36.01,36.01,35.85,35.87,54000.0,27.4649,27.4649,27.3429,27.3581,54000.0
2006-12-07 09:30:00,35.88,36.17,35.88,36.1,14800.0,27.3658,27.587,27.3658,27.5336,14800.0
2006-12-07 10:00:00,36.12,36.15,36.0,36.02,15200.0,27.5488,27.5717,27.4573,27.4726,15200.0
2006-12-07 10:30:00,36.02,36.1,35.94,36.02,25800.0,27.4726,27.5336,27.4115,27.4726,25800.0
2006-12-07 11:00:00,36.01,36.05,35.96,35.98,18800.0,27.4649,27.4954,27.4268,27.442,18800.0
2006-12-07 11:30:00,36.01,36.06,35.98,36.02,21200.0,27.4649,27.5031,27.442,27.4726,21200.0
2006-12-07 12:00:00,36.02,36.06,35.95,36.02,29800.0,27.4726,27.5031,27.4192,27.4726,29800.0
2006-12-07 12:30:00,36.01,36.07,36.0,36.03,25800.0,27.4649,27.5107,27.4573,27.4802,25800.0
2006-12-07 13:00:00,36.01,36.06,36.01,36.04,17400.0,27.4649,27.5031,27.4649,27.4878,17400.0
2006-12-07 13:30:00,36.04,36.08,36.02,36.05,55000.0,27.4878,27.5183,27.4726,27.4954,55000.0
2006-12-07 14:00:00,36.05,36.13,36.01,36.01,18600.0,27.4954,27.5564,27.4649,27.4649,18600.0
2006-12-07 14:30:00,36.01,36.03,35.9,35.96,18200.0,27.4649,27.4802,27.381,27.4268,18200.0
2006-12-07 15:00:00,35.95,36.02,35.93,35.95,79600.0,27.4192,27.4726,27.4039,27.4192,79600.0
2006-12-07 15:30:00,35.98,36.02,35.97,36.0,85000.0,27.442,27.4726,27.4344,27.4573,85000.0
2006-12-08 09:30:00,36.0,36.19,35.99,36.08,73000.0,27.4573,27.6022,27.4497,27.5183,73000.0
2006-12-08 10:00:00,36.05,36.05,35.78,35.99,53800.0,27.4954,27.4954,27.2895,27.4497,53800.0
2006-12-08 10:30:00,35.99,36.13,35.95,36.13,44600.0,27.4497,27.5564,27.4192,27.5564,44600.0
2006-12-08 11:00:00,36.13,36.18,36.08,36.12,34200.0,27.5564,27.5946,27.5183,27.5488,34200.0
2006-12-08 11:30:00,36.14,36.24,36.1,36.18,37600.0,27.5641,27.6403,27.5336,27.5946,37600.0
2006-12-08 12:00:00,36.18,36.24,36.16,36.24,17000.0,27.5946,27.6403,27.5793,27.6403,17000.0
2006-12-08 12:30:00,36.24,36.25,36.2,36.25,28800.0,27.6403,27.648,27.6098,27.648,28800.0
2006-12-08 13:00:00,36.24,36.47,36.24,36.39,69000.0,27.6403,27.8158,27.6403,27.7548,69000.0
2006-12-08 13:30:00,36.38,36.49,36.38,36.49,63000.0,27.7471,27.831,27.7471,27.831,63000.0
2006-12-08 14:00:00,36.49,36.59,36.49,36.55,129400.0,27.831,27.9073,27.831,27.8768,129400.0
2006-12-08 14:30:00,36.54,36.56,36.49,36.55,52000.0,27.8692,27.8844,27.831,27.8768,52000.0
2006-12-08 15:00:00,36.55,36.57,36.54,36.55,70000.0,27.8768,27.892,27.8692,27.8768,70000.0
2006-12-08 15:30:00,36.55,36.57,36.49,36.56,74200.0,27.8768,27.892,27.831,27.8844,74200.0
2006-12-11 09:30:00,37.13,37.35,36.97,37.05,136600.0,28.3192,28.4869,28.1971,28.2581,136600.0
2006-12-11 10:00:00,37.05,37.06,36.49,36.51,154400.0,28.2581,28.2658,27.831,27.8463,154400.0
2006-12-11 10:30:00,36.51,36.71,36.5,36.59,75600.0,27.8463,27.9988,27.8386,27.9073,75600.0
2006-12-11 11:00:00,36.6,36.69,36.58,36.69,20800.0,27.9149,27.9836,27.8997,27.9836,20800.0
2006-12-11 11:30:00,36.68,36.75,36.64,36.74,53200.0,27.9759,28.0293,27.9454,28.0217,53200.0
2006-12-11 12:00:00,36.74,36.85,36.71,36.76,51600.0,28.0217,28.1056,27.9988,28.037,51600.0
2006-12-11 12:30:00,36.76,36.8,36.74,36.76,81200.0,28.037,28.0675,28.0217,28.037,81200.0
2006-12-11 13:00:00,36.77,36.78,36.71,36.74,35800.0,28.0446,28.0522,27.9988,28.0217,35800.0
2006-12-11 13:30:00,36.74,36.79,36.74,36.77,24000.0,28.0217,28.0598,28.0217,28.0446,24000.0
2006-12-11 14:00:00,36.77,36.77,36.74,36.75,33800.0,28.0446,28.0446,28.0217,28.0293,33800.0
2006-12-11 14:30:00,36.75,36.76,36.71,36.73,35200.0,28.0293,28.037,27.9988,28.0141,35200.0
2006-12-11 15:00:00,36.73,36.75,36.6,36.7,117400.0,28.0141,28.0293,27.9149,27.9912,117400.0
2006-12-11 15:30:00,36.72,36.73,36.55,36.63,99200.0,28.0064,28.0141,27.8768,27.9378,99200.0
2006-12-12 09:30:00,36.65,36.65,36.32,36.38,53600.0,27.9531,27.9531,27.7014,27.7471,53600.0
2006-12-12 10:00:00,36.38,36.5,36.35,36.35,24000.0,27.7471,27.8386,27.7242,27.7242,24000.0
2006-12-12 10:30:00,36.35,36.46,36.35,36.45,19200.0,27.7242,27.8081,27.7242,27.8005,19200.0
2006-12-12 11:00:00,36.46,36.52,36.38,36.43,50200.0,27.8081,27.8539,27.7471,27.7853,50200.0
2006-12-12 11:30:00,36.42,36.42,36.24,36.29,34600.0,27.7776,27.7776,27.6403,27.6785,34600.0
2006-12-12 12:00:00,36.31,36.33,36.06,36.08,32200.0,27.6937,27.709,27.5031,27.5183,32200.0
2006-12-12 12:30:00,36.08,36.4,36.08,36.3,44800.0,27.5183,27.7624,27.5183,27.6861,44800.0
2006-12-12 13:00:00,36.3,36.31,36.26,36.27,13600.0,27.6861,27.6937,27.6556,27.6632,13600.0
2006-12-12 13:30:00,36.27,36.42,36.27,36.35,48000.0,27.6632,27.7776,27.6632,27.7242,48000.0
2006-12-12 14:00:00,36.37,36.51,36.35,36.46,77600.0,27.7395,27.8463,27.7242,27.8081,77600.0
2006-12-12 14:30:00,36.48,36.49,36.27,36.34,47000.0,27.8234,27.831,27.6632,27.7166,47000.0
2006-12-12 15:00:00,36.34,36.45,36.29,36.35,38600.0,27.7166,27.8005,27.6785,27.7242,38600.0
2006-12-12 15:30:00,36.35,36.4,36.25,36.29,60400.0,27.7242,27.7624,27.648,27.6785,60400.0
2006-12-13 09:30:00,36.35,36.59,36.35,36.56,106600.0,27.7927,27.9762,27.7927,27.9532,106600.0
2006-12-13 10:00:00,36.56,36.58,36.49,36.56,28600.0,27.9532,27.9685,27.8997,27.9532,28600.0
2006-12-13 10:30:00,36.56,36.57,36.47,36.57,55400.0,27.9532,27.9609,27.8844,27.9609,55400.0
2006-12-13 11:00:00,36.58,36.58,36.55,36.57,42800.0,27.9685,27.9685,27.9456,27.9609,42800.0
2006-12-13 11:30:00,36.57,36.57,36.49,36.52,69200.0,27.9609,27.9609,27.8997,27.9226,69200.0
2006-12-13 12:00:00,36.55,36.55,36.48,36.55,32800.0,27.9456,27.9456,27.8921,27.9456,32800.0
2006-12-13 12:30:00,36.55,36.55,36.47,36.5,66200.0,27.9456,27.9456,27.8844,27.9073,66200.0
2006-12-13 13:00:00,36.5,36.56,36.5,36.52,101800.0,27.9073,27.9532,27.9073,27.9226,101800.0
2006-12-13 13:30:00,36.52,36.52,36.48,36.51,37000.0,27.9226,27.9226,27.8921,27.915,37000.0
2006-12-13 14:00:00,36.5,36.52,36.46,36.5,23200.0,27.9073,27.9226,27.8768,27.9073,23200.0
2006-12-13 14:30:00,36.5,36.5,36.44,36.49,19400.0,27.9073,27.9073,27.8615,27.8997,19400.0
2006-12-13 15:00:00,36.49,36.5,36.43,36.48,38400.0,27.8997,27.9073,27.8538,27.8921,38400.0
2006-12-13 15:30:00,36.48,36.5,36.46,36.49,76600.0,27.8921,27.9073,27.8768,27.8997,76600.0
2006-12-14 09:30:00,36.56,36.78,36.55,36.69,39000.0,27.9532,28.1214,27.9456,28.0526,39000.0
2006-12-14 10:00:00,36.69,36.73,36.6,36.65,103800.0,28.0526,28.0832,27.9838,28.022,103800.0
2006-12-14 10:30:00,36.65,36.71,36.62,36.68,67000.0,28.022,28.0679,27.9991,28.045,67000.0
2006-12-14 11:00:00,36.68,36.7,36.63,36.64,29600.0,28.045,28.0603,28.0067,28.0144,29600.0
2006-12-14 11:30:00,36.64,36.67,36.63,36.67,12600.0,28.0144,28.0373,28.0067,28.0373,12600.0
2006-12-14 12:00:00,36.67,36.67,36.62,36.62,18600.0,28.0373,28.0373,27.9991,27.9991,18600.0
2006-12-14 12:30:00,36.62,36.73,36.62,36.65,60400.0,27.9991,28.0832,27.9991,28.022,60400.0
2006-12-14 13:00:00,36.63,36.69,36.62,36.64,14000.0,28.0067,28.0526,27.9991,28.0144,14000.0
2006-12-14 13:30:00,36.64,36.69,36.55,36.63,23800.0,28.0144,28.0526,27.9456,28.0067,23800.0
2006-12-14 14:00:00,36.63,36.66,36.6,36.63,130400.0,28.0067,28.0297,27.9838,28.0067,130400.0
2006-12-14 14:30:00,36.65,36.68,36.63,36.66,48000.0,28.022,28.045,28.0067,28.0297,48000.0
2006-12-14 15:00:00,36.66,36.67,36.64,36.67,58400.0,28.0297,28.0373,28.0144,28.0373,58400.0
2006-12-14 15:30:00,36.66,36.68,36.6,36.61,76800.0,28.0297,28.045,27.9838,27.9915,76800.0
2006-12-15 09:30:00,36.63,36.63,36.13,36.35,136400.0,28.0067,28.0067,27.6245,27.7927,136400.0
2006-12-15 10:00:00,36.36,36.47,36.33,36.36,33400.0,27.8003,27.8844,27.7774,27.8003,33400.0
2006-12-15 10:30:00,36.38,36.5,36.35,36.5,41400.0,27.8156,27.9073,27.7927,27.9073,41400.0
2006-12-15 11:00:00,36.5,36.51,36.43,36.45,39800.0,27.9073,27.915,27.8538,27.8691,39800.0
2006-12-15 11:30:00,36.44,36.45,36.4,36.45,35800.0,27.8615,27.8691,27.8309,27.8691,35800.0
2006-12-15 12:00:00,36.45,36.49,36.4,36.44,19800.0,27.8691,27.8997,27.8309,27.8615,19800.0
2006-12-15 12:30:00,36.44,36.49,36.35,36.49,34400.0,27.8615,27.8997,27.7927,27.8997,34400.0
2006-12-15 13:00:00,36.49,36.49,36.23,36.23,48000.0,27.8997,27.8997,27.7009,27.7009,48000.0
2006-12-15 13:30:00,36.23,36.26,36.14,36.16,42200.0,27.7009,27.7238,27.6321,27.6474,42200.0
2006-12-15 14:00:00,36.16,36.3,36.15,36.3,73600.0,27.6474,27.7544,27.6397,27.7544,73600.0
2006-12-15 14:30:00,36.3,36.34,36.27,36.34,32200.0,27.7544,27.785,27.7315,27.785,32200.0
2006-12-15 15:00:00,36.34,36.35,36.32,36.32,27600.0,27.785,27.7927,27.7697,27.7697,27600.0
2006-12-15 15:30:00,36.34,36.34,36.18,36.18,68600.0,27.785,27.785,27.6627,27.6627,68600.0
2006-12-18 09:30:00,36.16,36.16,36.01,36.12,42200.0,27.6474,27.6474,27.5327,27.6168,42200.0
2006-12-18 10:00:00,36.13,36.27,36.12,36.27,35000.0,27.6245,27.7315,27.6168,27.7315,35000.0
2006-12-18 10:30:00,36.26,36.29,36.12,36.12,33000.0,27.7238,27.7468,27.6168,27.6168,33000.0
2006-12-18 11:00:00,36.12,36.17,36.02,36.13,35000.0,27.6168,27.655,27.5403,27.6245,35000.0
2006-12-18 11:30:00,36.13,36.15,35.85,35.91,81600.0,27.6245,27.6397,27.4104,27.4562,81600.0
2006-12-18 12:00:00,35.9,35.9,35.81,35.88,27800.0,27.4486,27.4486,27.3798,27.4333,27800.0
2006-12-18 12:30:00,35.88,35.97,35.88,35.93,42600.0,27.4333,27.5021,27.4333,27.4715,42600.0
2006-12-18 13:00:00,35.93,35.96,35.87,35.9,19000.0,27.4715,27.4945,27.4257,27.4486,19000.0
2006-12-18 13:30:00,35.9,36.01,35.88,36.01,24800.0,27.4486,27.5327,27.4333,27.5327,24800.0
2006-12-18 14:00:00,36.01,36.01,35.93,35.94,16800.0,27.5327,27.5327,27.4715,27.4792,16800.0
2006-12-18 14:30:00,35.94,35.95,35.76,35.8,25600.0,27.4792,27.4868,27.3416,27.3721,25600.0
2006-12-18 15:00:00,35.8,35.8,35.69,35.72,50400.0,27.3721,27.3721,27.288,27.311,50400.0
2006-12-18 15:30:00,35.7,35.9,35.7,35.77,102400.0,27.2957,27.4486,27.2957,27.3492,102400.0
2006-12-19 09:30:00,35.6,35.69,35.44,35.6,57400.0,27.2192,27.288,27.0969,27.2192,57400.0
2006-12-19 10:00:00,35.59,35.93,35.59,35.9,89600.0,27.2116,27.4715,27.2116,27.4486,89600.0
2006-12-19 10:30:00,35.96,35.96,35.74,35.86,93200.0,27.4945,27.4945,27.3263,27.418,93200.0
2006-12-19 11:00:00,35.85,36.02,35.83,35.86,78200.0,27.4104,27.5403,27.3951,27.418,78200.0
2006-12-19 11:30:00,35.86,35.99,35.85,35.99,52600.0,27.418,27.5174,27.4104,27.5174,52600.0
2006-12-19 12:00:00,35.99,36.16,35.99,36.09,47200.0,27.5174,27.6474,27.5174,27.5939,47200.0
2006-12-19 12:30:00,36.09,36.17,36.09,36.12,28600.0,27.5939,27.655,27.5939,27.6168,28600.0
2006-12-19 13:00:00,36.13,36.13,36.07,36.1,65400.0,27.6245,27.6245,27.5786,27.6015,65400.0
2006-12-19 13:30:00,36.12,36.17,36.07,36.1,49200.0,27.6168,27.655,27.5786,27.6015,49200.0
2006-12-19 14:00:00,36.12,36.18,36.07,36.07,92600.0,27.6168,27.6627,27.5786,27.5786,92600.0
2006-12-19 14:30:00,36.08,36.15,35.98,36.04,96800.0,27.5862,27.6397,27.5098,27.5556,96800.0
2006-12-19 15:00:00,36.04,36.13,35.97,36.05,79600.0,27.5556,27.6245,27.5021,27.5633,79600.0
2006-12-19 15:30:00,36.05,36.15,35.96,35.99,112200.0,27.5633,27.6397,27.4945,27.5174,112200.0
2006-12-20 09:30:00,36.02,36.28,36.02,36.25,35400.0,27.5403,27.7391,27.5403,27.7162,35400.0
2006-12-20 10:00:00,36.25,36.25,36.15,36.2,56400.0,27.7162,27.7162,27.6397,27.678,56400.0
2006-12-20 10:30:00,36.2,36.24,36.15,36.17,50200.0,27.678,27.7086,27.6397,27.655,50200.0
2006-12-20 11:00:00,36.21,36.31,36.15,36.18,36600.0,27.6856,27.7621,27.6397,27.6627,36600.0
2006-12-20 11:30:00,36.18,36.2,36.15,36.2,21800.0,27.6627,27.678,27.6397,27.678,21800.0
2006-12-20 12:00:00,36.18,36.2,36.15,36.16,40000.0,27.6627,27.678,27.6397,27.6474,40000.0
2006-12-20 12:30:00,36.19,36.22,36.16,36.2,27600.0,27.6703,27.6933,27.6474,27.678,27600.0
2006-12-20 13:00:00,36.2,36.22,36.15,36.16,19800.0,27.678,27.6933,27.6397,27.6474,19800.0
2006-12-20 13:30:00,36.18,36.18,36.1,36.13,27000.0,27.6627,27.6627,27.6015,27.6245,27000.0
2006-12-20 14:00:00,36.15,36.18,36.15,36.16,32800.0,27.6397,27.6627,27.6397,27.6474,32800.0
2006-12-20 14:30:00,36.17,36.18,36.1,36.1,47600.0,27.655,27.6627,27.6015,27.6015,47600.0
2006-12-20 15:00:00,36.11,36.18,36.0,36.16,53200.0,27.6092,27.6627,27.5251,27.6474,53200.0
2006-12-20 15:30:00,36.17,36.2,36.03,36.08,44800.0,27.655,27.678,27.548,27.5862,44800.0
2006-12-21 09:30:00,36.15,36.23,36.08,36.13,27600.0,27.6397,27.7009,27.5862,27.6245,27600.0
2006-12-21 10:00:00,36.12,36.19,36.12,36.15,41600.0,27.6168,27.6703,27.6168,27.6397,41600.0
2006-12-21 10:30:00,36.15,36.16,36.07,36.07,22200.0,27.6397,27.6474,27.5786,27.5786,22200.0
2006-12-21 11:00:00,36.07,36.17,36.05,36.14,23200.0,27.5786,27.655,27.5633,27.6321,23200.0
2006-12-21 11:30:00,36.13,36.2,36.12,36.19,40800.0,27.6245,27.678,27.6168,27.6703,40800.0
2006-12-21 12:00:00,36.18,36.2,36.01,36.02,20000.0,27.6627,27.678,27.5327,27.5403,20000.0
2006-12-21 12:30:00,36.01,36.01,35.93,35.97,26400.0,27.5327,27.5327,27.4715,27.5021,26400.0
2006-12-21 13:00:00,35.96,35.96,35.85,35.88,15400.0,27.4945,27.4945,27.4104,27.4333,15400.0
2006-12-21 13:30:00,35.9,35.96,35.89,35.93,14400.0,27.4486,27.4945,27.441,27.4715,14400.0
2006-12-21 14:00:00,35.91,36.04,35.91,36.04,25600.0,27.4562,27.5556,27.4562,27.5556,25600.0
2006-12-21 14:30:00,36.04,36.05,35.85,35.89,26000.0,27.5556,27.5633,27.4104,27.441,26000.0
2006-12-21 15:00:00,35.88,35.93,35.8,35.85,39200.0,27.4333,27.4715,27.3721,27.4104,39200.0
2006-12-21 15:30:00,35.85,35.87,35.79,35.8,30600.0,27.4104,27.4257,27.3645,27.3721,30600.0
2006-12-22 09:30:00,35.8,35.8,35.35,35.51,58000.0,27.3721,27.3721,27.0281,27.1504,58000.0
2006-12-22 10:00:00,35.51,35.73,35.49,35.73,27400.0,27.1504,27.3186,27.1351,27.3186,27400.0
2006-12-22 10:30:00,35.74,35.85,35.73,35.73,18400.0,27.3263,27.4104,27.3186,27.3186,18400.0
2006-12-22 11:00:00,35.73,35.77,35.66,35.66,12600.0,27.3186,27.3492,27.2651,27.2651,12600.0
2006-12-22 11:30:00,35.67,35.73,35.54,35.54,13400.0,27.2727,27.3186,27.1733,27.1733,13400.0
2006-12-22 12:00:00,35.52,35.6,35.48,35.6,17200.0,27.1581,27.2192,27.1275,27.2192,17200.0
2006-12-22 12:30:00,35.61,35.61,35.54,35.54,3000.0,27.2269,27.2269,27.1733,27.1733,3000.0
2006-12-22 13:00:00,35.53,35.59,35.47,35.56,16000.0,27.1657,27.2116,27.1198,27.1886,16000.0
2006-12-22 13:30:00,35.57,35.59,35.55,35.57,8400.0,27.1963,27.2116,27.181,27.1963,8400.0
2006-12-22 14:00:00,35.59,35.63,35.58,35.62,6400.0,27.2116,27.2422,27.2039,27.2345,6400.0
2006-12-22 14:30:00,35.61,35.75,35.53,35.7,29400.0,27.2269,27.3339,27.1657,27.2957,29400.0
2006-12-22 15:00:00,35.7,35.73,35.58,35.7,38400.0,27.2957,27.3186,27.2039,27.2957,38400.0
2006-12-22 15:30:00,35.69,35.77,35.6,35.63,35800.0,27.288,27.3492,27.2192,27.2422,35800.0
2006-12-26 09:30:00,35.9,36.08,35.72,36.04,50200.0,27.4486,27.5862,27.311,27.5556,50200.0
2006-12-26 10:00:00,36.05,36.31,36.05,36.27,31200.0,27.5633,27.7621,27.5633,27.7315,31200.0
2006-12-26 10:30:00,36.25,36.25,36.04,36.04,18800.0,27.7162,27.7162,27.5556,27.5556,18800.0
2006-12-26 11:00:00,36.04,36.1,36.02,36.05,14600.0,27.5556,27.6015,27.5403,27.5633,14600.0
2006-12-26 11:30:00,36.04,36.09,36.01,36.09,13800.0,27.5556,27.5939,27.5327,27.5939,13800.0
2006-12-26 12:00:00,36.08,36.17,36.08,36.12,14400.0,27.5862,27.655,27.5862,27.6168,14400.0
2006-12-26 12:30:00,36.12,36.16,36.12,36.13,8200.0,27.6168,27.6474,27.6168,27.6245,8200.0
2006-12-26 13:00:00,36.1,36.17,36.1,36.15,11000.0,27.6015,27.655,27.6015,27.6397,11000.0
2006-12-26 13:30:00,36.15,36.18,36.13,36.18,15000.0,27.6397,27.6627,27.6245,27.6627,15000.0
2006-12-26 14:00:00,36.17,36.22,36.15,36.22,8200.0,27.655,27.6933,27.6397,27.6933,8200.0
2006-12-26 14:30:00,36.22,36.26,36.21,36.21,20400.0,27.6933,27.7238,27.6856,27.6856,20400.0
2006-12-26 15:00:00,36.22,36.29,36.2,36.27,34600.0,27.6933,27.7468,27.678,27.7315,34600.0
2006-12-26 15:30:00,36.27,36.47,36.27,36.37,57000.0,27.7315,27.8844,27.7315,27.808,57000.0
2006-12-27 09:30:00,36.18,36.55,36.07,36.44,44600.0,27.6627,27.9456,27.5786,27.8615,44600.0
2006-12-27 10:00:00,36.44,36.52,36.41,36.48,12600.0,27.8615,27.9226,27.8385,27.8921,12600.0
2006-12-27 10:30:00,36.52,36.59,36.51,36.59,17200.0,27.9226,27.9762,27.915,27.9762,17200.0
2006-12-27 11:00:00,36.59,36.65,36.55,36.58,21600.0,27.9762,28.022,27.9456,27.9685,21600.0
2006-12-27 11:30:00,36.58,36.61,36.56,36.61,22600.0,27.9685,27.9915,27.9532,27.9915,22600.0
2006-12-27 12:00:00,36.61,36.74,36.61,36.7,20400.0,27.9915,28.0908,27.9915,28.0603,20400.0
2006-12-27 12:30:00,36.69,36.69,36.6,36.6,12800.0,28.0526,28.0526,27.9838,27.9838,12800.0
2006-12-27 13:00:00,36.6,36.6,36.56,36.57,9800.0,27.9838,27.9838,27.9532,27.9609,9800.0
2006-12-27 13:30:00,36.57,36.6,36.55,36.56,11400.0,27.9609,27.9838,27.9456,27.9532,11400.0
2006-12-27 14:00:00,36.57,36.63,36.57,36.62,13000.0,27.9609,28.0067,27.9609,27.9991,13000.0
2006-12-27 14:30:00,36.62,36.64,36.6,36.6,16200.0,27.9991,28.0144,27.9838,27.9838,16200.0
2006-12-27 15:00:00,36.61,36.61,36.52,36.54,37600.0,27.9915,27.9915,27.9226,27.9379,37600.0
2006-12-27 15:30:00,36.55,36.66,36.55,36.62,28200.0,27.9456,28.0297,27.9456,27.9991,28200.0
2006-12-28 09:30:00,36.7,36.7,36.51,36.57,21800.0,28.0603,28.0603,27.915,27.9609,21800.0
2006-12-28 10:00:00,36.57,36.66,36.27,36.28,63000.0,27.9609,28.0297,27.7315,27.7391,63000.0
2006-12-28 10:30:00,36.28,36.28,36.14,36.15,33600.0,27.7391,27.7391,27.6321,27.6397,33600.0
2006-12-28 11:00:00,36.14,36.22,36.13,36.22,15800.0,27.6321,27.6933,27.6245,27.6933,15800.0
2006-12-28 11:30:00,36.23,36.27,36.14,36.16,26200.0,27.7009,27.7315,27.6321,27.6474,26200.0
2006-12-28 12:00:00,36.16,36.24,36.11,36.24,13600.0,27.6474,27.7086,27.6092,27.7086,13600.0
2006-12-28 12:30:00,36.24,36.25,36.11,36.15,15800.0,27.7086,27.7162,27.6092,27.6397,15800.0
2006-12-28 13:00:00,36.15,36.15,36.08,36.09,17200.0,27.6397,27.6397,27.5862,27.5939,17200.0
2006-12-28 13:30:00,36.08,36.3,36.08,36.3,25400.0,27.5862,27.7544,27.5862,27.7544,25400.0
2006-12-28 14:00:00,36.3,36.44,36.3,36.36,20600.0,27.7544,27.8615,27.7544,27.8003,20600.0
2006-12-28 14:30:00,36.38,36.46,36.37,36.44,24800.0,27.8156,27.8768,27.808,27.8615,24800.0
2006-12-28 15:00:00,36.43,36.46,36.27,36.29,44800.0,27.8538,27.8768,27.7315,27.7468,44800.0
2006-12-28 15:30:00,36.3,36.3,36.16,36.19,40800.0,27.7544,27.7544,27.6474,27.6703,40800.0
2006-12-29 09:30:00,36.05,36.49,36.0,36.43,33800.0,27.5633,27.8997,27.5251,27.8538,33800.0
2006-12-29 10:00:00,36.44,36.45,36.25,36.26,15200.0,27.8615,27.8691,27.7162,27.7238,15200.0
2006-12-29 10:30:00,36.3,36.32,36.19,36.19,11000.0,27.7544,27.7697,27.6703,27.6703,11000.0
2006-12-29 11:00:00,36.19,36.19,36.08,36.1,18400.0,27.6703,27.6703,27.5862,27.6015,18400.0
2006-12-29 11:30:00,36.1,36.13,36.08,36.08,21000.0,27.6015,27.6245,27.5862,27.5862,21000.0
2006-12-29 12:00:00,36.08,36.13,36.08,36.11,19000.0,27.5862,27.6245,27.5862,27.6092,19000.0
2006-12-29 12:30:00,36.11,36.16,36.1,36.12,20400.0,27.6092,27.6474,27.6015,27.6168,20400.0
2006-12-29 13:00:00,36.12,36.21,36.12,36.17,8600.0,27.6168,27.6856,27.6168,27.655,8600.0
2006-12-29 13:30:00,36.17,36.19,36.13,36.16,17000.0,27.655,27.6703,27.6245,27.6474,17000.0
2006-12-29 14:00:00,36.16,36.2,36.13,36.13,18600.0,27.6474,27.678,27.6245,27.6245,18600.0
2006-12-29 14:30:00,36.13,36.13,35.99,35.99,29200.0,27.6245,27.6245,27.5174,27.5174,29200.0
2006-12-29 15:00:00,35.99,36.01,35.89,35.89,31400.0,27.5174,27.5327,27.441,27.441,31400.0
2006-12-29 15:30:00,35.9,36.06,35.87,35.88,52400.0,27.4486,27.5709,27.4257,27.4333,52400.0
2007-01-03 09:30:00,36.5,36.6,36.35,36.35,55000.0,27.9073,27.9838,27.7927,27.7927,55000.0
2007-01-03 10:00:00,36.26,36.41,36.2,36.38,109400.0,27.7238,27.8385,27.678,27.8156,109400.0
2007-01-03 10:30:00,36.38,36.43,36.34,36.42,64800.0,27.8156,27.8538,27.785,27.8462,64800.0
2007-01-03 11:00:00,36.44,36.68,36.44,36.65,57400.0,27.8615,28.045,27.8615,28.022,57400.0
2007-01-03 11:30:00,36.65,36.75,36.63,36.73,79000.0,28.022,28.0985,28.0067,28.0832,79000.0
2007-01-03 12:00:00,36.74,36.89,36.73,36.83,68000.0,28.0908,28.2055,28.0832,28.1597,68000.0
2007-01-03 12:30:00,36.83,37.01,36.83,36.94,58400.0,28.1597,28.2973,28.1597,28.2438,58400.0
2007-01-03 13:00:00,36.92,36.92,36.69,36.7,44600.0,28.2285,28.2285,28.0526,28.0603,44600.0
2007-01-03 13:30:00,36.7,36.71,36.47,36.47,38600.0,28.0603,28.0679,27.8844,27.8844,38600.0
2007-01-03 14:00:00,36.48,36.49,36.04,36.18,72400.0,27.8921,27.8997,27.5556,27.6627,72400.0
2007-01-03 14:30:00,36.16,36.2,35.88,35.92,72600.0,27.6474,27.678,27.4333,27.4639,72600.0
2007-01-03 15:00:00,35.92,35.95,35.8,35.9,98200.0,27.4639,27.4868,27.3721,27.4486,98200.0
2007-01-03 15:30:00,35.91,36.02,35.9,36.02,88800.0,27.4562,27.5403,27.4486,27.5403,88800.0
2007-01-04 09:30:00,36.0,36.0,35.68,35.75,73600.0,27.5251,27.5251,27.2804,27.3339,73600.0
2007-01-04 10:00:00,35.75,35.85,35.63,35.71,45600.0,27.3339,27.4104,27.2422,27.3033,45600.0
2007-01-04 10:30:00,35.7,35.91,35.7,35.91,62000.0,27.2957,27.4562,27.2957,27.4562,62000.0
2007-01-04 11:00:00,35.96,35.98,35.8,35.83,35600.0,27.4945,27.5098,27.3721,27.3951,35600.0
2007-01-04 11:30:00,35.81,35.98,35.81,35.96,46200.0,27.3798,27.5098,27.3798,27.4945,46200.0
2007-01-04 12:00:00,35.94,35.98,35.84,35.84,23200.0,27.4792,27.5098,27.4027,27.4027,23200.0
2007-01-04 12:30:00,35.84,35.87,35.78,35.82,30800.0,27.4027,27.4257,27.3568,27.3874,30800.0
2007-01-04 13:00:00,35.82,35.83,35.73,35.8,52800.0,27.3874,27.3951,27.3186,27.3721,52800.0
2007-01-04 13:30:00,35.79,35.83,35.65,35.73,41200.0,27.3645,27.3951,27.2575,27.3186,41200.0
2007-01-04 14:00:00,35.74,35.74,35.66,35.73,34600.0,27.3263,27.3263,27.2651,27.3186,34600.0
2007-01-04 14:30:00,35.74,35.83,35.67,35.81,54800.0,27.3263,27.3951,27.2727,27.3798,54800.0
2007-01-04 15:00:00,35.82,35.84,35.76,35.79,59400.0,27.3874,27.4027,27.3416,27.3645,59400.0
2007-01-04 15:30:00,35.8,35.9,35.77,35.77,75200.0,27.3721,27.4486,27.3492,27.3492,75200.0
2007-01-05 09:30:00,35.38,35.9,35.38,35.82,143200.0,27.051,27.4486,27.051,27.3874,143200.0
2007-01-05 10:00:00,35.79,35.87,35.73,35.87,49000.0,27.3645,27.4257,27.3186,27.4257,49000.0
2007-01-05 10:30:00,35.85,35.9,35.79,35.85,41800.0,27.4104,27.4486,27.3645,27.4104,41800.0
2007-01-05 11:00:00,35.84,35.84,35.42,35.42,46000.0,27.4027,27.4027,27.0816,27.0816,46000.0
2007-01-05 11:30:00,35.42,35.43,35.29,35.35,75000.0,27.0816,27.0892,26.9822,27.0281,75000.0
2007-01-05 12:00:00,35.34,35.43,35.3,35.38,51800.0,27.0204,27.0892,26.9898,27.051,51800.0
2007-01-05 12:30:00,35.38,35.51,35.35,35.42,29600.0,27.051,27.1504,27.0281,27.0816,29600.0
2007-01-05 13:00:00,35.41,35.41,35.31,35.34,24800.0,27.074,27.074,26.9975,27.0204,24800.0
2007-01-05 13:30:00,35.35,35.35,35.31,35.34,18800.0,27.0281,27.0281,26.9975,27.0204,18800.0
2007-01-05 14:00:00,35.33,35.35,35.19,35.22,84800.0,27.0128,27.0281,26.9057,26.9287,84800.0
2007-01-05 14:30:00,35.23,35.33,35.23,35.3,28800.0,26.9363,27.0128,26.9363,26.9898,28800.0
2007-01-05 15:00:00,35.3,35.3,35.2,35.24,50000.0,26.9898,26.9898,26.9134,26.944,50000.0
2007-01-05 15:30:00,35.25,35.27,35.21,35.21,213400.0,26.9516,26.9669,26.921,26.921,213400.0
2007-01-08 09:30:00,35.02,35.02,34.1,34.39,197400.0,26.7758,26.7758,26.0723,26.2941,197400.0
2007-01-08 10:00:00,34.39,34.41,34.02,34.2,136200.0,26.2941,26.3094,26.0112,26.1488,136200.0
2007-01-08 10:30:00,34.21,34.6,34.2,34.55,113200.0,26.1564,26.4546,26.1488,26.4164,113200.0
2007-01-08 11:00:00,34.55,34.8,34.49,34.77,78000.0,26.4164,26.6076,26.3705,26.5846,78000.0
2007-01-08 11:30:00,34.77,34.84,34.73,34.78,72800.0,26.5846,26.6381,26.554,26.5923,72800.0
2007-01-08 12:00:00,34.83,34.9,34.76,34.83,85000.0,26.6305,26.684,26.577,26.6305,85000.0
2007-01-08 12:30:00,34.83,34.9,34.83,34.87,87200.0,26.6305,26.684,26.6305,26.6611,87200.0
2007-01-08 13:00:00,34.87,34.88,34.81,34.87,111000.0,26.6611,26.6687,26.6152,26.6611,111000.0
2007-01-08 13:30:00,34.88,35.02,34.85,34.96,97600.0,26.6687,26.7758,26.6458,26.7299,97600.0
2007-01-08 14:00:00,34.96,34.97,34.91,34.92,62800.0,26.7299,26.7375,26.6917,26.6993,62800.0
2007-01-08 14:30:00,34.92,34.98,34.85,34.95,83600.0,26.6993,26.7452,26.6458,26.7222,83600.0
2007-01-08 15:00:00,34.97,35.03,34.85,34.97,126200.0,26.7375,26.7834,26.6458,26.7375,126200.0
2007-01-08 15:30:00,34.98,35.05,34.97,34.99,83600.0,26.7452,26.7987,26.7375,26.7528,83600.0
2007-01-09 09:30:00,35.15,35.25,34.85,35.13,60000.0,26.8752,26.9516,26.6458,26.8599,60000.0
2007-01-09 10:00:00,35.12,35.23,35.12,35.16,45600.0,26.8522,26.9363,26.8522,26.8828,45600.0
2007-01-09 10:30:00,35.18,35.2,35.11,35.11,16800.0,26.8981,26.9134,26.8446,26.8446,16800.0
2007-01-09 11:00:00,35.13,35.2,35.1,35.12,39200.0,26.8599,26.9134,26.8369,26.8522,39200.0
2007-01-09 11:30:00,35.13,35.13,35.02,35.03,34200.0,26.8599,26.8599,26.7758,26.7834,34200.0
2007-01-09 12:00:00,35.04,35.09,35.02,35.04,33000.0,26.7911,26.8293,26.7758,26.7911,33000.0
2007-01-09 12:30:00,35.05,35.06,34.99,35.05,25600.0,26.7987,26.8063,26.7528,26.7987,25600.0
2007-01-09 13:00:00,35.05,35.06,34.97,35.01,22800.0,26.7987,26.8063,26.7375,26.7681,22800.0
2007-01-09 13:30:00,35.01,35.18,35.01,35.12,25800.0,26.7681,26.8981,26.7681,26.8522,25800.0
2007-01-09 14:00:00,35.12,35.23,35.12,35.15,21600.0,26.8522,26.9363,26.8522,26.8752,21600.0
2007-01-09 14:30:00,35.13,35.23,35.09,35.19,28200.0,26.8599,26.9363,26.8293,26.9057,28200.0
2007-01-09 15:00:00,35.19,35.22,35.06,35.22,40800.0,26.9057,26.9287,26.8063,26.9287,40800.0
2007-01-09 15:30:00,35.21,35.26,35.16,35.16,65600.0,26.921,26.9593,26.8828,26.8828,65600.0
2007-01-10 09:30:00,35.13,35.13,34.96,35.12,52600.0,26.8599,26.8599,26.7299,26.8522,52600.0
2007-01-10 10:00:00,35.1,35.27,35.04,35.13,29600.0,26.8369,26.9669,26.7911,26.8599,29600.0
2007-01-10 10:30:00,35.1,35.24,35.07,35.23,19600.0,26.8369,26.944,26.814,26.9363,19600.0
2007-01-10 11:00:00,35.22,35.24,35.12,35.15,23200.0,26.9287,26.944,26.8522,26.8752,23200.0
2007-01-10 11:30:00,35.15,35.16,35.01,35.05,40400.0,26.8752,26.8828,26.7681,26.7987,40400.0
2007-01-10 12:00:00,35.05,35.12,35.04,35.07,46400.0,26.7987,26.8522,26.7911,26.814,46400.0
2007-01-10 12:30:00,35.08,35.2,35.07,35.18,16200.0,26.8216,26.9134,26.814,26.8981,16200.0
2007-01-10 13:00:00,35.19,35.3,35.19,35.29,16000.0,26.9057,26.9898,26.9057,26.9822,16000.0
2007-01-10 13:30:00,35.29,35.37,35.24,35.35,24400.0,26.9822,27.0434,26.944,27.0281,24400.0
2007-01-10 14:00:00,35.35,35.36,35.32,35.35,14800.0,27.0281,27.0357,27.0051,27.0281,14800.0
2007-01-10 14:30:00,35.33,35.4,35.32,35.4,26200.0,27.0128,27.0663,27.0051,27.0663,26200.0
2007-01-10 15:00:00,35.4,35.52,35.35,35.49,37600.0,27.0663,27.1581,27.0281,27.1351,37600.0
2007-01-10 15:30:00,35.48,35.52,35.37,35.37,51200.0,27.1275,27.1581,27.0434,27.0434,51200.0
2007-01-11 09:30:00,35.5,35.88,35.48,35.82,51400.0,27.1428,27.4333,27.1275,27.3874,51400.0
2007-01-11 10:00:00,35.86,36.08,35.81,35.99,44600.0,27.418,27.5862,27.3798,27.5174,44600.0
2007-01-11 10:30:00,35.99,36.15,35.94,36.15,131000.0,27.5174,27.6397,27.4792,27.6397,131000.0
2007-01-11 11:00:00,36.18,36.31,36.16,36.21,44600.0,27.6627,27.7621,27.6474,27.6856,44600.0
2007-01-11 11:30:00,36.21,36.23,36.17,36.2,15800.0,27.6856,27.7009,27.655,27.678,15800.0
2007-01-11 12:00:00,36.2,36.27,36.17,36.24,22200.0,27.678,27.7315,27.655,27.7086,22200.0
2007-01-11 12:30:00,36.24,36.24,36.17,36.21,11800.0,27.7086,27.7086,27.655,27.6856,11800.0
2007-01-11 13:00:00,36.2,36.22,36.02,36.06,12600.0,27.678,27.6933,27.5403,27.5709,12600.0
2007-01-11 13:30:00,36.08,36.13,36.05,36.12,12600.0,27.5862,27.6245,27.5633,27.6168,12600.0
2007-01-11 14:00:00,36.08,36.1,36.02,36.05,23600.0,27.5862,27.6015,27.5403,27.5633,23600.0
2007-01-11 14:30:00,36.07,36.24,36.07,36.24,41800.0,27.5786,27.7086,27.5786,27.7086,41800.0
2007-01-11 15:00:00,36.22,36.3,36.15,36.2,55400.0,27.6933,27.7544,27.6397,27.678,55400.0
2007-01-11 15:30:00,36.2,36.21,36.12,36.16,38800.0,27.678,27.6856,27.6168,27.6474,38800.0
2007-01-12 09:30:00,36.14,36.44,36.07,36.42,36400.0,27.6321,27.8615,27.5786,27.8462,36400.0
2007-01-12 10:00:00,36.42,36.43,36.33,36.38,16400.0,27.8462,27.8538,27.7774,27.8156,16400.0
2007-01-12 10:30:00,36.37,36.39,36.32,36.37,14600.0,27.808,27.8232,27.7697,27.808,14600.0
2007-01-12 11:00:00,36.37,36.41,36.32,36.39,11800.0,27.808,27.8385,27.7697,27.8232,11800.0
2007-01-12 11:30:00,36.39,36.52,36.38,36.51,24800.0,27.8232,27.9226,27.8156,27.915,24800.0
2007-01-12 12:00:00,36.49,36.52,36.48,36.52,13600.0,27.8997,27.9226,27.8921,27.9226,13600.0
2007-01-12 12:30:00,36.51,36.51,36.47,36.5,14200.0,27.915,27.915,27.8844,27.9073,14200.0
2007-01-12 13:00:00,36.5,36.5,36.47,36.49,9800.0,27.9073,27.9073,27.8844,27.8997,9800.0
2007-01-12 13:30:00,36.47,36.52,36.47,36.51,20600.0,27.8844,27.9226,27.8844,27.915,20600.0
2007-01-12 14:00:00,36.51,36.58,36.51,36.55,54600.0,27.915,27.9685,27.915,27.9456,54600.0
2007-01-12 14:30:00,36.54,36.57,36.53,36.54,16000.0,27.9379,27.9609,27.9303,27.9379,16000.0
2007-01-12 15:00:00,36.55,36.66,36.5,36.6,61800.0,27.9456,28.0297,27.9073,27.9838,61800.0
2007-01-12 15:30:00,36.6,36.63,36.55,36.62,47200.0,27.9838,28.0067,27.9456,27.9991,47200.0
2007-01-16 09:30:00,36.93,37.13,36.89,36.89,58000.0,28.2361,28.389,28.2055,28.2055,58000.0
2007-01-16 10:00:00,36.91,36.94,36.63,36.69,34400.0,28.2208,28.2438,28.0067,28.0526,34400.0
2007-01-16 10:30:00,36.68,36.73,36.63,36.68,18000.0,28.045,28.0832,28.0067,28.045,18000.0
2007-01-16 11:00:00,36.64,36.71,36.64,36.68,12800.0,28.0144,28.0679,28.0144,28.045,12800.0
2007-01-16 11:30:00,36.68,36.72,36.67,36.72,8600.0,28.045,28.0756,28.0373,28.0756,8600.0
2007-01-16 12:00:00,36.72,36.72,36.65,36.66,12800.0,28.0756,28.0756,28.022,28.0297,12800.0
2007-01-16 12:30:00,36.67,36.68,36.44,36.49,28400.0,28.0373,28.045,27.8615,27.8997,28400.0
2007-01-16 13:00:00,36.51,36.53,36.43,36.5,50400.0,27.915,27.9303,27.8538,27.9073,50400.0
2007-01-16 13:30:00,36.47,36.49,36.43,36.48,12400.0,27.8844,27.8997,27.8538,27.8921,12400.0
2007-01-16 14:00:00,36.48,36.52,36.45,36.47,43600.0,27.8921,27.9226,27.8691,27.8844,43600.0
2007-01-16 14:30:00,36.47,36.52,36.47,36.49,23600.0,27.8844,27.9226,27.8844,27.8997,23600.0
2007-01-16 15:00:00,36.49,36.56,36.46,36.55,32000.0,27.8997,27.9532,27.8768,27.9456,32000.0
2007-01-16 15:30:00,36.54,36.61,36.52,36.58,61000.0,27.9379,27.9915,27.9226,27.9685,61000.0
2007-01-17 09:30:00,36.57,36.74,36.55,36.72,31600.0,27.9609,28.0908,27.9456,28.0756,31600.0
2007-01-17 10:00:00,36.69,36.71,36.62,36.62,21400.0,28.0526,28.0679,27.9991,27.9991,21400.0
2007-01-17 10:30:00,36.64,36.67,36.6,36.63,13600.0,28.0144,28.0373,27.9838,28.0067,13600.0
2007-01-17 11:00:00,36.63,36.69,36.59,36.64,27400.0,28.0067,28.0526,27.9762,28.0144,27400.0
2007-01-17 11:30:00,36.61,36.69,36.58,36.59,53200.0,27.9915,28.0526,27.9685,27.9762,53200.0
2007-01-17 12:00:00,36.59,36.71,36.59,36.63,32200.0,27.9762,28.0679,27.9762,28.0067,32200.0
2007-01-17 12:30:00,36.67,36.68,36.61,36.62,12800.0,28.0373,28.045,27.9915,27.9991,12800.0
2007-01-17 13:00:00,36.65,36.67,36.6,36.6,13600.0,28.022,28.0373,27.9838,27.9838,13600.0
2007-01-17 13:30:00,36.59,36.68,36.59,36.63,16800.0,27.9762,28.045,27.9762,28.0067,16800.0
2007-01-17 14:00:00,36.63,36.68,36.52,36.64,41800.0,28.0067,28.045,27.9226,28.0144,41800.0
2007-01-17 14:30:00,36.64,36.67,36.63,36.64,24200.0,28.0144,28.0373,28.0067,28.0144,24200.0
2007-01-17 15:00:00,36.64,36.66,36.54,36.63,48600.0,28.0144,28.0297,27.9379,28.0067,48600.0
2007-01-17 15:30:00,36.63,36.66,36.63,36.66,41200.0,28.0067,28.0297,28.0067,28.0297,41200.0
2007-01-18 09:30:00,36.7,36.72,36.33,36.45,46800.0,28.0603,28.0756,27.7774,27.8691,46800.0
2007-01-18 10:00:00,36.45,36.45,36.28,36.38,83800.0,27.8691,27.8691,27.7391,27.8156,83800.0
2007-01-18 10:30:00,36.37,36.6,36.28,36.54,174200.0,27.808,27.9838,27.7391,27.9379,174200.0
2007-01-18 11:00:00,36.57,36.58,36.45,36.45,75200.0,27.9609,27.9685,27.8691,27.8691,75200.0
2007-01-18 11:30:00,36.44,36.56,36.42,36.53,33400.0,27.8615,27.9532,27.8462,27.9303,33400.0
2007-01-18 12:00:00,36.55,36.66,36.52,36.64,35800.0,27.9456,28.0297,27.9226,28.0144,35800.0
2007-01-18 12:30:00,36.64,36.65,36.6,36.6,30800.0,28.0144,28.022,27.9838,27.9838,30800.0
2007-01-18 13:00:00,36.6,36.62,36.46,36.48,50000.0,27.9838,27.9991,27.8768,27.8921,50000.0
2007-01-18 13:30:00,36.47,36.53,36.42,36.43,77000.0,27.8844,27.9303,27.8462,27.8538,77000.0
2007-01-18 14:00:00,36.41,36.45,36.36,36.4,59800.0,27.8385,27.8691,27.8003,27.8309,59800.0
2007-01-18 14:30:00,36.39,36.4,36.3,36.31,73400.0,27.8232,27.8309,27.7544,27.7621,73400.0
2007-01-18 15:00:00,36.31,36.4,36.3,36.4,49600.0,27.7621,27.8309,27.7544,27.8309,49600.0
2007-01-18 15:30:00,36.4,36.43,36.33,36.4,70000.0,27.8309,27.8538,27.7774,27.8309,70000.0
2007-01-19 09:30:00,36.31,36.33,36.1,36.22,45400.0,27.7621,27.7774,27.6015,27.6933,45400.0
2007-01-19 10:00:00,36.26,36.35,36.26,36.35,18200.0,27.7238,27.7927,27.7238,27.7927,18200.0
2007-01-19 10:30:00,36.35,36.38,36.31,36.32,27600.0,27.7927,27.8156,27.7621,27.7697,27600.0
2007-01-19 11:00:00,36.34,36.35,36.28,36.33,20200.0,27.785,27.7927,27.7391,27.7774,20200.0
2007-01-19 11:30:00,36.33,36.38,36.31,36.34,16000.0,27.7774,27.8156,27.7621,27.785,16000.0
2007-01-19 12:00:00,36.34,36.34,36.27,36.31,14400.0,27.785,27.785,27.7315,27.7621,14400.0
2007-01-19 12:30:00,36.31,36.31,36.23,36.25,34800.0,27.7621,27.7621,27.7009,27.7162,34800.0
2007-01-19 13:00:00,36.25,36.3,36.22,36.26,32400.0,27.7162,27.7544,27.6933,27.7238,32400.0
2007-01-19 13:30:00,36.26,36.33,36.23,36.33,15400.0,27.7238,27.7774,27.7009,27.7774,15400.0
2007-01-19 14:00:00,36.38,36.49,36.37,36.43,79000.0,27.8156,27.8997,27.808,27.8538,79000.0
2007-01-19 14:30:00,36.42,36.47,36.35,36.43,18800.0,27.8462,27.8844,27.7927,27.8538,18800.0
2007-01-19 15:00:00,36.46,36.46,36.37,36.38,34200.0,27.8768,27.8768,27.808,27.8156,34200.0
2007-01-19 15:30:00,36.38,36.38,36.32,36.35,42400.0,27.8156,27.8156,27.7697,27.7927,42400.0
2007-01-22 09:30:00,36.63,36.63,35.95,36.08,159800.0,28.0067,28.0067,27.4868,27.5862,159800.0
2007-01-22 10:00:00,36.09,36.09,35.85,35.93,58200.0,27.5939,27.5939,27.4104,27.4715,58200.0
2007-01-22 10:30:00,35.95,36.05,35.91,36.04,73800.0,27.4868,27.5633,27.4562,27.5556,73800.0
2007-01-22 11:00:00,36.04,36.04,35.95,35.96,37400.0,27.5556,27.5556,27.4868,27.4945,37400.0
2007-01-22 11:30:00,35.96,36.03,35.92,35.98,29200.0,27.4945,27.548,27.4639,27.5098,29200.0
2007-01-22 12:00:00,36.0,36.02,35.98,35.99,37600.0,27.5251,27.5403,27.5098,27.5174,37600.0
2007-01-22 12:30:00,35.99,36.06,35.97,36.06,36400.0,27.5174,27.5709,27.5021,27.5709,36400.0
2007-01-22 13:00:00,36.06,36.12,35.98,36.1,66800.0,27.5709,27.6168,27.5098,27.6015,66800.0
2007-01-22 13:30:00,36.09,36.09,36.02,36.05,15200.0,27.5939,27.5939,27.5403,27.5633,15200.0
2007-01-22 14:00:00,36.05,36.06,36.02,36.06,19000.0,27.5633,27.5709,27.5403,27.5709,19000.0
2007-01-22 14:30:00,36.06,36.06,35.96,36.06,40000.0,27.5709,27.5709,27.4945,27.5709,40000.0
2007-01-22 15:00:00,36.04,36.08,36.0,36.04,24800.0,27.5556,27.5862,27.5251,27.5556,24800.0
2007-01-22 15:30:00,36.05,36.12,36.02,36.1,57200.0,27.5633,27.6168,27.5403,27.6015,57200.0
2007-01-23 09:30:00,35.95,36.11,35.89,36.11,52600.0,27.4868,27.6092,27.441,27.6092,52600.0
2007-01-23 10:00:00,36.08,36.11,35.89,35.94,52600.0,27.5862,27.6092,27.441,27.4792,52600.0
2007-01-23 10:30:00,35.94,36.01,35.94,35.99,33200.0,27.4792,27.5327,27.4792,27.5174,33200.0
2007-01-23 11:00:00,35.99,36.13,35.99,36.09,113400.0,27.5174,27.6245,27.5174,27.5939,113400.0
2007-01-23 11:30:00,36.11,36.12,35.94,36.02,63800.0,27.6092,27.6168,27.4792,27.5403,63800.0
2007-01-23 12:00:00,36.01,36.18,36.0,36.16,76000.0,27.5327,27.6627,27.5251,27.6474,76000.0
2007-01-23 12:30:00,36.19,36.24,36.02,36.24,49800.0,27.6703,27.7086,27.5403,27.7086,49800.0
2007-01-23 13:00:00,36.23,36.39,36.19,36.38,22800.0,27.7009,27.8232,27.6703,27.8156,22800.0
2007-01-23 13:30:00,36.38,36.42,36.35,36.38,16000.0,27.8156,27.8462,27.7927,27.8156,16000.0
2007-01-23 14:00:00,36.38,36.45,36.35,36.4,40000.0,27.8156,27.8691,27.7927,27.8309,40000.0
2007-01-23 14:30:00,36.4,36.4,36.22,36.26,31200.0,27.8309,27.8309,27.6933,27.7238,31200.0
2007-01-23 15:00:00,36.25,36.34,36.1,36.1,138800.0,27.7162,27.785,27.6015,27.6015,138800.0
2007-01-23 15:30:00,36.1,36.19,36.0,36.08,158000.0,27.6015,27.6703,27.5251,27.5862,158000.0
2007-01-24 09:30:00,37.15,39.03,37.15,38.33,445600.0,28.4043,29.8417,28.4043,29.3065,445600.0
2007-01-24 10:00:00,38.33,38.87,38.07,38.52,254000.0,29.3065,29.7194,29.1077,29.4518,254000.0
2007-01-24 10:30:00,38.52,38.82,38.28,38.63,170800.0,29.4518,29.6812,29.2683,29.5359,170800.0
2007-01-24 11:00:00,38.62,38.62,38.33,38.46,89600.0,29.5283,29.5283,29.3065,29.4059,89600.0
2007-01-24 11:30:00,38.46,38.58,38.1,38.24,129600.0,29.4059,29.4977,29.1307,29.2377,129600.0
2007-01-24 12:00:00,38.27,38.31,37.82,37.93,116200.0,29.2607,29.2912,28.9166,29.0007,116200.0
2007-01-24 12:30:00,37.93,37.98,37.73,37.92,134800.0,29.0007,29.0389,28.8478,28.9931,134800.0
2007-01-24 13:00:00,37.92,38.13,37.86,37.89,110000.0,28.9931,29.1536,28.9472,28.9701,110000.0
2007-01-24 13:30:00,37.89,38.2,37.89,38.07,70200.0,28.9701,29.2071,28.9701,29.1077,70200.0
2007-01-24 14:00:00,38.1,38.27,38.07,38.21,103400.0,29.1307,29.2607,29.1077,29.2148,103400.0
2007-01-24 14:30:00,38.22,38.33,38.19,38.3,125400.0,29.2224,29.3065,29.1995,29.2836,125400.0
2007-01-24 15:00:00,38.3,38.51,38.13,38.44,196800.0,29.2836,29.4442,29.1536,29.3906,196800.0
2007-01-24 15:30:00,38.41,38.59,38.25,38.51,265000.0,29.3677,29.5053,29.2454,29.4442,265000.0
2007-01-25 09:30:00,38.62,39.0,38.6,39.0,111000.0,29.5283,29.8188,29.513,29.8188,111000.0
2007-01-25 10:00:00,39.04,39.06,38.56,38.6,89600.0,29.8494,29.8647,29.4824,29.513,89600.0
2007-01-25 10:30:00,38.6,38.82,38.54,38.79,174600.0,29.513,29.6812,29.4671,29.6582,174600.0
2007-01-25 11:00:00,38.79,38.88,38.78,38.82,64400.0,29.6582,29.7271,29.6506,29.6812,64400.0
2007-01-25 11:30:00,38.82,38.91,38.81,38.84,93800.0,29.6812,29.75,29.6735,29.6965,93800.0
2007-01-25 12:00:00,38.83,38.9,38.83,38.9,77800.0,29.6888,29.7424,29.6888,29.7424,77800.0
2007-01-25 12:30:00,38.9,39.1,38.89,39.07,85200.0,29.7424,29.8953,29.7347,29.8723,85200.0
2007-01-25 13:00:00,39.05,39.22,39.04,39.07,72000.0,29.857,29.987,29.8494,29.8723,72000.0
2007-01-25 13:30:00,39.07,39.13,38.96,38.99,64400.0,29.8723,29.9182,29.7882,29.8112,64400.0
2007-01-25 14:00:00,38.97,38.99,38.88,38.88,111000.0,29.7959,29.8112,29.7271,29.7271,111000.0
2007-01-25 14:30:00,38.88,38.97,38.74,38.97,152800.0,29.7271,29.7959,29.62,29.7959,152800.0
2007-01-25 15:00:00,38.97,39.06,38.9,38.93,114000.0,29.7959,29.8647,29.7424,29.7653,114000.0
2007-01-25 15:30:00,38.93,38.97,38.63,38.69,166800.0,29.7653,29.7959,29.5359,29.5818,166800.0
2007-01-26 09:30:00,38.95,39.0,38.63,38.66,41200.0,29.7806,29.8188,29.5359,29.5589,41200.0
2007-01-26 10:00:00,38.65,38.7,38.52,38.65,52800.0,29.5512,29.5894,29.4518,29.5512,52800.0
2007-01-26 10:30:00,38.65,38.73,38.63,38.63,49400.0,29.5512,29.6124,29.5359,29.5359,49400.0
2007-01-26 11:00:00,38.63,38.77,38.6,38.73,47800.0,29.5359,29.643,29.513,29.6124,47800.0
2007-01-26 11:30:00,38.69,38.7,38.6,38.67,24600.0,29.5818,29.5894,29.513,29.5665,24600.0
2007-01-26 12:00:00,38.67,38.77,38.59,38.6,68600.0,29.5665,29.643,29.5053,29.513,68600.0
2007-01-26 12:30:00,38.61,38.66,38.59,38.66,24800.0,29.5206,29.5589,29.5053,29.5589,24800.0
2007-01-26 13:00:00,38.66,38.77,38.64,38.72,28200.0,29.5589,29.643,29.5436,29.6047,28200.0
2007-01-26 13:30:00,38.74,38.74,38.6,38.7,33600.0,29.62,29.62,29.513,29.5894,33600.0
2007-01-26 14:00:00,38.7,38.82,38.65,38.79,40600.0,29.5894,29.6812,29.5512,29.6582,40600.0
2007-01-26 14:30:00,38.73,38.8,38.67,38.72,53400.0,29.6124,29.6659,29.5665,29.6047,53400.0
2007-01-26 15:00:00,38.7,38.83,38.63,38.77,73800.0,29.5894,29.6888,29.5359,29.643,73800.0
2007-01-26 15:30:00,38.75,38.84,38.68,38.73,56800.0,29.6277,29.6965,29.5741,29.6124,56800.0
2007-01-29 09:30:00,38.73,39.0,38.64,38.95,50600.0,29.6124,29.8188,29.5436,29.7806,50600.0
2007-01-29 10:00:00,38.99,38.99,38.84,38.92,45000.0,29.8112,29.8112,29.6965,29.7576,45000.0
2007-01-29 10:30:00,38.94,39.07,38.92,39.04,48400.0,29.7729,29.8723,29.7576,29.8494,48400.0
2007-01-29 11:00:00,39.04,39.11,38.92,38.96,28800.0,29.8494,29.9029,29.7576,29.7882,28800.0
2007-01-29 11:30:00,38.95,38.97,38.88,38.97,44000.0,29.7806,29.7959,29.7271,29.7959,44000.0
2007-01-29 12:00:00,38.96,38.98,38.94,38.94,26200.0,29.7882,29.8035,29.7729,29.7729,26200.0
2007-01-29 12:30:00,38.95,39.03,38.94,39.01,169000.0,29.7806,29.8417,29.7729,29.8265,169000.0
2007-01-29 13:00:00,39.01,39.1,38.97,39.04,24800.0,29.8265,29.8953,29.7959,29.8494,24800.0
2007-01-29 13:30:00,39.05,39.07,38.88,38.89,27800.0,29.857,29.8723,29.7271,29.7347,27800.0
2007-01-29 14:00:00,38.9,38.96,38.84,38.91,48600.0,29.7424,29.7882,29.6965,29.75,48600.0
2007-01-29 14:30:00,38.9,39.08,38.85,39.04,64400.0,29.7424,29.88,29.7041,29.8494,64400.0
2007-01-29 15:00:00,39.02,39.11,38.92,39.06,63000.0,29.8341,29.9029,29.7576,29.8647,63000.0
2007-01-29 15:30:00,39.07,39.17,39.03,39.09,131200.0,29.8723,29.9488,29.8417,29.8876,131200.0
2007-01-30 09:30:00,39.19,39.46,39.1,39.1,67200.0,29.9641,30.1705,29.8953,29.8953,67200.0
2007-01-30 10:00:00,39.12,39.24,38.96,39.23,56200.0,29.9106,30.0023,29.7882,29.9947,56200.0
2007-01-30 10:30:00,39.19,39.24,39.1,39.2,24400.0,29.9641,30.0023,29.8953,29.9717,24400.0
2007-01-30 11:00:00,39.21,39.32,39.19,39.27,60200.0,29.9794,30.0635,29.9641,30.0252,60200.0
2007-01-30 11:30:00,39.25,39.29,39.14,39.17,26000.0,30.01,30.0405,29.9259,29.9488,26000.0
2007-01-30 12:00:00,39.18,39.22,39.1,39.15,30200.0,29.9564,29.987,29.8953,29.9335,30200.0
2007-01-30 12:30:00,39.14,39.26,39.14,39.18,16800.0,29.9259,30.0176,29.9259,29.9564,16800.0
2007-01-30 13:00:00,39.2,39.21,39.04,39.04,23800.0,29.9717,29.9794,29.8494,29.8494,23800.0
2007-01-30 13:30:00,39.04,39.24,38.95,39.18,31800.0,29.8494,30.0023,29.7806,29.9564,31800.0
2007-01-30 14:00:00,39.2,39.23,39.13,39.18,26000.0,29.9717,29.9947,29.9182,29.9564,26000.0
2007-01-30 14:30:00,39.17,39.22,39.13,39.19,73800.0,29.9488,29.987,29.9182,29.9641,73800.0
2007-01-30 15:00:00,39.19,39.32,39.15,39.21,71800.0,29.9641,30.0635,29.9335,29.9794,71800.0
2007-01-30 15:30:00,39.21,39.27,39.17,39.2,84600.0,29.9794,30.0252,29.9488,29.9717,84600.0
2007-01-31 09:30:00,39.33,39.33,38.96,38.97,58600.0,30.0711,30.0711,29.7882,29.7959,58600.0
2007-01-31 10:00:00,38.97,39.06,38.93,39.01,30200.0,29.7959,29.8647,29.7653,29.8265,30200.0
2007-01-31 10:30:00,39.01,39.05,38.95,38.97,40400.0,29.8265,29.857,29.7806,29.7959,40400.0
2007-01-31 11:00:00,38.96,38.97,38.87,38.88,22000.0,29.7882,29.7959,29.7194,29.7271,22000.0
2007-01-31 11:30:00,38.9,38.97,38.87,38.88,34800.0,29.7424,29.7959,29.7194,29.7271,34800.0
2007-01-31 12:00:00,38.87,38.92,38.65,38.69,60000.0,29.7194,29.7576,29.5512,29.5818,60000.0
2007-01-31 12:30:00,38.7,38.74,38.65,38.74,33400.0,29.5894,29.62,29.5512,29.62,33400.0
2007-01-31 13:00:00,38.73,38.83,38.73,38.83,23000.0,29.6124,29.6888,29.6124,29.6888,23000.0
2007-01-31 13:30:00,38.83,38.93,38.82,38.92,17800.0,29.6888,29.7653,29.6812,29.7576,17800.0
2007-01-31 14:00:00,38.91,39.17,38.88,39.11,36400.0,29.75,29.9488,29.7271,29.9029,36400.0
2007-01-31 14:30:00,39.11,39.18,39.08,39.14,43200.0,29.9029,29.9564,29.88,29.9259,43200.0
2007-01-31 15:00:00,39.12,39.18,39.09,39.16,45400.0,29.9106,29.9564,29.8876,29.9411,45400.0
2007-01-31 15:30:00,39.18,39.2,38.99,38.99,85800.0,29.9564,29.9717,29.8112,29.8112,85800.0
2007-02-01 09:30:00,39.25,39.42,39.15,39.2,68200.0,30.01,30.1399,29.9335,29.9717,68200.0
2007-02-01 10:00:00,39.2,39.26,39.01,39.24,68200.0,29.9717,30.0176,29.8265,30.0023,68200.0
2007-02-01 10:30:00,39.24,39.41,39.2,39.23,65000.0,30.0023,30.1323,29.9717,29.9947,65000.0
2007-02-01 11:00:00,39.2,39.22,39.03,39.21,37400.0,29.9717,29.987,29.8417,29.9794,37400.0
2007-02-01 11:30:00,39.21,39.32,39.2,39.23,43200.0,29.9794,30.0635,29.9717,29.9947,43200.0
2007-02-01 12:00:00,39.26,39.34,39.22,39.24,27400.0,30.0176,30.0788,29.987,30.0023,27400.0
2007-02-01 12:30:00,39.24,39.38,39.21,39.27,31000.0,30.0023,30.1094,29.9794,30.0252,31000.0
2007-02-01 13:00:00,39.27,39.3,39.24,39.24,15200.0,30.0252,30.0482,30.0023,30.0023,15200.0
2007-02-01 13:30:00,39.24,39.41,39.21,39.35,30000.0,30.0023,30.1323,29.9794,30.0864,30000.0
2007-02-01 14:00:00,39.36,39.53,39.36,39.52,47200.0,30.0941,30.224,30.0941,30.2164,47200.0
2007-02-01 14:30:00,39.51,39.64,39.48,39.49,70800.0,30.2087,30.3081,30.1858,30.1935,70800.0
2007-02-01 15:00:00,39.5,39.57,39.41,39.55,53600.0,30.2011,30.2546,30.1323,30.2393,53600.0
2007-02-01 15:30:00,39.54,39.6,39.51,39.6,55200.0,30.2317,30.2776,30.2087,30.2776,55200.0
2007-02-02 09:30:00,39.45,39.52,39.06,39.06,62800.0,30.1629,30.2164,29.8647,29.8647,62800.0
2007-02-02 10:00:00,39.05,39.07,38.96,39.02,38200.0,29.857,29.8723,29.7882,29.8341,38200.0
2007-02-02 10:30:00,39.01,39.28,38.98,39.21,61000.0,29.8265,30.0329,29.8035,29.9794,61000.0
2007-02-02 11:00:00,39.19,39.35,39.18,39.27,71000.0,29.9641,30.0864,29.9564,30.0252,71000.0
2007-02-02 11:30:00,39.29,39.35,39.26,39.35,31200.0,30.0405,30.0864,30.0176,30.0864,31200.0
2007-02-02 12:00:00,39.33,39.47,39.29,39.43,35400.0,30.0711,30.1782,30.0405,30.1476,35400.0
2007-02-02 12:30:00,39.44,39.49,39.41,39.44,24400.0,30.1552,30.1935,30.1323,30.1552,24400.0
2007-02-02 13:00:00,39.46,39.52,39.42,39.42,14000.0,30.1705,30.2164,30.1399,30.1399,14000.0
2007-02-02 13:30:00,39.44,39.44,39.35,39.37,6000.0,30.1552,30.1552,30.0864,30.1017,6000.0
2007-02-02 14:00:00,39.37,39.42,39.35,39.41,17400.0,30.1017,30.1399,30.0864,30.1323,17400.0
2007-02-02 14:30:00,39.42,39.48,39.36,39.44,35800.0,30.1399,30.1858,30.0941,30.1552,35800.0
2007-02-02 15:00:00,39.45,39.57,39.44,39.52,34600.0,30.1629,30.2546,30.1552,30.2164,34600.0
2007-02-02 15:30:00,39.51,39.55,39.46,39.5,66000.0,30.2087,30.2393,30.1705,30.2011,66000.0
2007-02-05 09:30:00,39.58,39.6,39.37,39.55,47400.0,30.2623,30.2776,30.1017,30.2393,47400.0
2007-02-05 10:00:00,39.55,39.62,39.42,39.62,36600.0,30.2393,30.2929,30.1399,30.2929,36600.0
2007-02-05 10:30:00,39.62,39.83,39.62,39.77,30800.0,30.2929,30.4534,30.2929,30.4075,30800.0
2007-02-05 11:00:00,39.76,39.76,39.67,39.68,28200.0,30.3999,30.3999,30.3311,30.3387,28200.0
2007-02-05 11:30:00,39.72,39.75,39.71,39.72,19400.0,30.3693,30.3922,30.3617,30.3693,19400.0
2007-02-05 12:00:00,39.74,39.74,39.65,39.7,18000.0,30.3846,30.3846,30.3158,30.354,18000.0
2007-02-05 12:30:00,39.71,39.76,39.71,39.75,58000.0,30.3617,30.3999,30.3617,30.3922,58000.0
2007-02-05 13:00:00,39.74,39.75,39.72,39.72,29600.0,30.3846,30.3922,30.3693,30.3693,29600.0
2007-02-05 13:30:00,39.71,39.76,39.7,39.73,22800.0,30.3617,30.3999,30.354,30.377,22800.0
2007-02-05 14:00:00,39.72,39.81,39.72,39.8,46000.0,30.3693,30.4381,30.3693,30.4305,46000.0
2007-02-05 14:30:00,39.81,39.88,39.77,39.85,56400.0,30.4381,30.4916,30.4075,30.4687,56400.0
2007-02-05 15:00:00,39.83,39.88,39.8,39.85,89600.0,30.4534,30.4916,30.4305,30.4687,89600.0
2007-02-05 15:30:00,39.83,39.88,39.72,39.86,126600.0,30.4534,30.4916,30.3693,30.4764,126600.0
2007-02-06 09:30:00,39.92,40.21,39.92,40.08,46600.0,30.5222,30.744,30.5222,30.6446,46600.0
2007-02-06 10:00:00,40.08,40.16,40.02,40.06,65800.0,30.6446,30.7057,30.5987,30.6293,65800.0
2007-02-06 10:30:00,40.06,40.1,40.02,40.08,72400.0,30.6293,30.6599,30.5987,30.6446,72400.0
2007-02-06 11:00:00,40.08,40.09,40.06,40.08,35400.0,30.6446,30.6522,30.6293,30.6446,35400.0
2007-02-06 11:30:00,40.08,40.12,40.06,40.07,55600.0,30.6446,30.6751,30.6293,30.6369,55600.0
2007-02-06 12:00:00,40.06,40.15,40.05,40.08,40800.0,30.6293,30.6981,30.6216,30.6446,40800.0
2007-02-06 12:30:00,40.08,40.1,40.05,40.08,19600.0,30.6446,30.6599,30.6216,30.6446,19600.0
2007-02-06 13:00:00,40.1,40.2,40.07,40.15,72600.0,30.6599,30.7363,30.6369,30.6981,72600.0
2007-02-06 13:30:00,40.16,40.28,40.15,40.27,37400.0,30.7057,30.7975,30.6981,30.7898,37400.0
2007-02-06 14:00:00,40.29,40.42,40.25,40.42,61000.0,30.8051,30.9045,30.7745,30.9045,61000.0
2007-02-06 14:30:00,40.41,40.57,40.33,40.54,87200.0,30.8969,31.0192,30.8357,30.9963,87200.0
2007-02-06 15:00:00,40.55,40.65,40.52,40.62,136000.0,31.0039,31.0804,30.981,31.0574,136000.0
2007-02-06 15:30:00,40.62,40.63,40.49,40.54,185600.0,31.0574,31.0651,30.958,30.9963,185600.0
2007-02-07 09:30:00,40.74,41.05,40.7,41.05,72000.0,31.1492,31.3862,31.1186,31.3862,72000.0
2007-02-07 10:00:00,41.05,41.12,41.01,41.01,91800.0,31.3862,31.4397,31.3556,31.3556,91800.0
2007-02-07 10:30:00,41.01,41.01,40.9,40.92,56200.0,31.3556,31.3556,31.2715,31.2868,56200.0
2007-02-07 11:00:00,40.93,40.98,40.9,40.93,53200.0,31.2945,31.3327,31.2715,31.2945,53200.0
2007-02-07 11:30:00,40.94,40.96,40.91,40.94,58400.0,31.3021,31.3174,31.2792,31.3021,58400.0
2007-02-07 12:00:00,40.94,40.95,40.89,40.93,45400.0,31.3021,31.3098,31.2639,31.2945,45400.0
2007-02-07 12:30:00,40.93,40.99,40.92,40.99,42600.0,31.2945,31.3403,31.2868,31.3403,42600.0
2007-02-07 13:00:00,40.99,41.01,40.95,40.99,74600.0,31.3403,31.3556,31.3098,31.3403,74600.0
2007-02-07 13:30:00,40.98,41.08,40.95,40.99,151200.0,31.3327,31.4091,31.3098,31.3403,151200.0
2007-02-07 14:00:00,40.99,41.1,40.99,41.02,94200.0,31.3403,31.4244,31.3403,31.3633,94200.0
2007-02-07 14:30:00,41.02,41.05,40.9,41.05,92200.0,31.3633,31.3862,31.2715,31.3862,92200.0
2007-02-07 15:00:00,41.05,41.13,41.0,41.1,94200.0,31.3862,31.4474,31.348,31.4244,94200.0
2007-02-07 15:30:00,41.09,41.16,41.06,41.15,213200.0,31.4168,31.4703,31.3939,31.4627,213200.0
2007-02-09 09:30:00,41.74,41.74,41.24,41.25,123600.0,31.9138,31.9138,31.5315,31.5391,123600.0
2007-02-09 10:00:00,41.3,41.48,41.18,41.18,114000.0,31.5774,31.715,31.4856,31.4856,114000.0
2007-02-09 10:30:00,41.18,41.26,41.08,41.24,54800.0,31.4856,31.5468,31.4091,31.5315,54800.0
2007-02-09 11:00:00,41.24,41.28,41.13,41.14,40400.0,31.5315,31.5621,31.4474,31.455,40400.0
2007-02-09 11:30:00,41.14,41.17,41.1,41.13,69800.0,31.455,31.478,31.4244,31.4474,69800.0
2007-02-09 12:00:00,41.12,41.38,41.12,41.26,51600.0,31.4397,31.6385,31.4397,31.5468,51600.0
2007-02-09 12:30:00,41.25,41.25,41.04,41.04,44200.0,31.5391,31.5391,31.3786,31.3786,44200.0
2007-02-09 13:00:00,41.01,41.06,40.94,41.05,25600.0,31.3556,31.3939,31.3021,31.3862,25600.0
2007-02-09 13:30:00,41.02,41.09,40.99,41.07,27600.0,31.3633,31.4168,31.3403,31.4015,27600.0
2007-02-09 14:00:00,41.07,41.08,40.98,40.98,35800.0,31.4015,31.4091,31.3327,31.3327,35800.0
2007-02-09 14:30:00,40.98,41.02,40.95,40.98,30000.0,31.3327,31.3633,31.3098,31.3327,30000.0
2007-02-09 15:00:00,40.98,41.13,40.96,40.99,66000.0,31.3327,31.4474,31.3174,31.3403,66000.0
2007-02-09 15:30:00,40.99,41.02,40.84,40.87,111600.0,31.3403,31.3633,31.2256,31.2486,111600.0
2007-02-12 09:30:00,41.0,41.13,41.0,41.13,46000.0,31.348,31.4474,31.348,31.4474,46000.0
2007-02-12 10:00:00,41.13,41.19,41.08,41.13,53000.0,31.4474,31.4933,31.4091,31.4474,53000.0
2007-02-12 10:30:00,41.12,41.19,41.12,41.14,48200.0,31.4397,31.4933,31.4397,31.455,48200.0
2007-02-12 11:00:00,41.14,41.19,41.14,41.17,35800.0,31.455,31.4933,31.455,31.478,35800.0
2007-02-12 11:30:00,41.17,41.22,41.17,41.21,40600.0,31.478,31.5162,31.478,31.5085,40600.0
2007-02-12 12:00:00,41.21,41.23,41.14,41.18,43600.0,31.5085,31.5238,31.455,31.4856,43600.0
2007-02-12 12:30:00,41.18,41.19,41.16,41.19,35600.0,31.4856,31.4933,31.4703,31.4933,35600.0
2007-02-12 13:00:00,41.18,41.19,41.17,41.17,32800.0,31.4856,31.4933,31.478,31.478,32800.0
2007-02-12 13:30:00,41.16,41.18,41.14,41.14,26000.0,31.4703,31.4856,31.455,31.455,26000.0
2007-02-12 14:00:00,41.15,41.19,41.14,41.15,38600.0,31.4627,31.4933,31.455,31.4627,38600.0
2007-02-12 14:30:00,41.18,41.18,41.11,41.13,34400.0,31.4856,31.4856,31.4321,31.4474,34400.0
2007-02-12 15:00:00,41.13,41.19,41.13,41.13,75600.0,31.4474,31.4933,31.4474,31.4474,75600.0
2007-02-12 15:30:00,41.1,41.1,40.96,41.05,98200.0,31.4244,31.4244,31.3174,31.3862,98200.0
2007-02-13 09:30:00,40.98,40.99,40.78,40.88,111200.0,31.3327,31.3403,31.1798,31.2562,111200.0
2007-02-13 10:00:00,40.88,40.88,40.8,40.81,83400.0,31.2562,31.2562,31.1951,31.2027,83400.0
2007-02-13 10:30:00,40.81,40.83,40.71,40.8,88600.0,31.2027,31.218,31.1263,31.1951,88600.0
2007-02-13 11:00:00,40.8,40.93,40.79,40.92,75800.0,31.1951,31.2945,31.1874,31.2868,75800.0
2007-02-13 11:30:00,40.92,40.94,40.9,40.91,73000.0,31.2868,31.3021,31.2715,31.2792,73000.0
2007-02-13 12:00:00,40.91,41.32,40.89,41.32,38000.0,31.2792,31.5926,31.2639,31.5926,38000.0
2007-02-13 12:30:00,41.32,41.5,41.32,41.45,50000.0,31.5926,31.7303,31.5926,31.692,50000.0
2007-02-13 13:00:00,41.45,41.5,41.43,41.48,20000.0,31.692,31.7303,31.6768,31.715,20000.0
2007-02-13 13:30:00,41.48,41.49,41.38,41.4,24600.0,31.715,31.7226,31.6385,31.6538,24600.0
2007-02-13 14:00:00,41.39,41.46,41.38,41.46,25400.0,31.6462,31.6997,31.6385,31.6997,25400.0
2007-02-13 14:30:00,41.46,41.55,41.44,41.52,34600.0,31.6997,31.7685,31.6844,31.7456,34600.0
2007-02-13 15:00:00,41.52,41.64,41.52,41.62,64800.0,31.7456,31.8373,31.7456,31.822,64800.0
2007-02-13 15:30:00,41.62,41.68,41.6,41.67,75800.0,31.822,31.8679,31.8067,31.8603,75800.0
2007-02-14 09:30:00,41.85,42.36,41.81,42.25,82000.0,31.9979,32.3878,31.9673,32.3037,82000.0
2007-02-14 10:00:00,42.3,42.38,42.21,42.21,51200.0,32.3419,32.4031,32.2731,32.2731,51200.0
2007-02-14 10:30:00,42.2,42.2,41.93,41.99,54400.0,32.2655,32.2655,32.059,32.1049,54400.0
2007-02-14 11:00:00,41.99,42.13,41.99,42.0,46600.0,32.1049,32.212,32.1049,32.1126,46600.0
2007-02-14 11:30:00,42.01,42.02,41.98,42.02,31000.0,32.1202,32.1279,32.0973,32.1279,31000.0
2007-02-14 12:00:00,42.02,42.06,41.99,42.05,34800.0,32.1279,32.1584,32.1049,32.1508,34800.0
2007-02-14 12:30:00,42.05,42.05,41.99,42.0,23000.0,32.1508,32.1508,32.1049,32.1126,23000.0
2007-02-14 13:00:00,42.01,42.07,41.99,42.0,24200.0,32.1202,32.1661,32.1049,32.1126,24200.0
2007-02-14 13:30:00,42.0,42.0,41.92,41.92,47400.0,32.1126,32.1126,32.0514,32.0514,47400.0
2007-02-14 14:00:00,41.92,41.92,41.8,41.8,42200.0,32.0514,32.0514,31.9596,31.9596,42200.0
2007-02-14 14:30:00,41.82,41.85,41.76,41.77,49400.0,31.9749,31.9979,31.9291,31.9367,49400.0
2007-02-14 15:00:00,41.77,41.83,41.63,41.74,86000.0,31.9367,31.9826,31.8297,31.9138,86000.0
2007-02-14 15:30:00,41.74,41.78,41.62,41.74,94400.0,31.9138,31.9444,31.822,31.9138,94400.0
2007-02-15 09:30:00,41.68,41.88,41.68,41.79,81400.0,31.8679,32.0208,31.8679,31.952,81400.0
2007-02-15 10:00:00,41.8,41.84,41.58,41.6,61000.0,31.9596,31.9902,31.7914,31.8067,61000.0
2007-02-15 10:30:00,41.6,41.6,41.46,41.49,27600.0,31.8067,31.8067,31.6997,31.7226,27600.0
2007-02-15 11:00:00,41.49,41.5,41.39,41.42,120000.0,31.7226,31.7303,31.6462,31.6691,120000.0
2007-02-15 11:30:00,41.42,41.49,41.4,41.43,39800.0,31.6691,31.7226,31.6538,31.6768,39800.0
2007-02-15 12:00:00,41.45,41.47,41.42,41.45,50600.0,31.692,31.7073,31.6691,31.692,50600.0
2007-02-15 12:30:00,41.47,41.58,41.44,41.52,66800.0,31.7073,31.7914,31.6844,31.7456,66800.0
2007-02-15 13:00:00,41.52,41.57,41.52,41.54,29800.0,31.7456,31.7838,31.7456,31.7609,29800.0
2007-02-15 13:30:00,41.54,41.59,41.52,41.54,25200.0,31.7609,31.7991,31.7456,31.7609,25200.0
2007-02-15 14:00:00,41.54,41.6,41.52,41.58,31800.0,31.7609,31.8067,31.7456,31.7914,31800.0
2007-02-15 14:30:00,41.58,41.6,41.55,41.58,23600.0,31.7914,31.8067,31.7685,31.7914,23600.0
2007-02-15 15:00:00,41.57,41.59,41.55,41.57,41800.0,31.7838,31.7991,31.7685,31.7838,41800.0
2007-02-15 15:30:00,41.58,41.6,41.49,41.49,111600.0,31.7914,31.8067,31.7226,31.7226,111600.0
2007-02-16 09:30:00,41.51,41.63,41.49,41.49,37800.0,31.7379,31.8297,31.7226,31.7226,37800.0
2007-02-16 10:00:00,41.49,41.54,41.45,41.54,36400.0,31.7226,31.7609,31.692,31.7609,36400.0
2007-02-16 10:30:00,41.54,41.63,41.52,41.6,40600.0,31.7609,31.8297,31.7456,31.8067,40600.0
2007-02-16 11:00:00,41.62,41.7,41.6,41.68,10000.0,31.822,31.8832,31.8067,31.8679,10000.0
2007-02-16 11:30:00,41.69,41.69,41.59,41.6,27000.0,31.8755,31.8755,31.7991,31.8067,27000.0
2007-02-16 12:00:00,41.6,41.65,41.58,41.63,26400.0,31.8067,31.845,31.7914,31.8297,26400.0
2007-02-16 12:30:00,41.63,41.69,41.62,41.66,152800.0,31.8297,31.8755,31.822,31.8526,152800.0
2007-02-16 13:00:00,41.66,41.7,41.63,41.65,39600.0,31.8526,31.8832,31.8297,31.845,39600.0
2007-02-16 13:30:00,41.65,41.7,41.62,41.67,25800.0,31.845,31.8832,31.822,31.8603,25800.0
2007-02-16 14:00:00,41.67,41.69,41.63,41.67,50200.0,31.8603,31.8755,31.8297,31.8603,50200.0
2007-02-16 14:30:00,41.66,41.74,41.64,41.7,46000.0,31.8526,31.9138,31.8373,31.8832,46000.0
2007-02-16 15:00:00,41.67,41.77,41.67,41.76,42000.0,31.8603,31.9367,31.8603,31.9291,42000.0
2007-02-16 15:30:00,41.76,41.76,41.64,41.65,103000.0,31.9291,31.9291,31.8373,31.845,103000.0
2007-02-20 09:30:00,41.58,41.7,41.43,41.64,51000.0,31.7914,31.8832,31.6768,31.8373,51000.0
2007-02-20 10:00:00,41.64,41.69,41.56,41.68,45200.0,31.8373,31.8755,31.7761,31.8679,45200.0
2007-02-20 10:30:00,41.69,41.79,41.66,41.79,36600.0,31.8755,31.952,31.8526,31.952,36600.0
2007-02-20 11:00:00,41.79,41.93,41.79,41.89,50400.0,31.952,32.059,31.952,32.0285,50400.0
2007-02-20 11:30:00,41.9,42.1,41.88,41.99,60800.0,32.0361,32.189,32.0208,32.1049,60800.0
2007-02-20 12:00:00,41.98,42.02,41.92,42.01,55200.0,32.0973,32.1279,32.0514,32.1202,55200.0
2007-02-20 12:30:00,41.99,42.02,41.96,41.98,31400.0,32.1049,32.1279,32.082,32.0973,31400.0
2007-02-20 13:00:00,41.99,42.02,41.96,41.99,43000.0,32.1049,32.1279,32.082,32.1049,43000.0
2007-02-20 13:30:00,41.99,42.02,41.95,41.95,44600.0,32.1049,32.1279,32.0743,32.0743,44600.0
2007-02-20 14:00:00,41.93,42.0,41.89,41.99,54800.0,32.059,32.1126,32.0285,32.1049,54800.0
2007-02-20 14:30:00,42.0,42.05,41.95,42.03,45800.0,32.1126,32.1508,32.0743,32.1355,45800.0
2007-02-20 15:00:00,42.02,42.09,41.92,42.06,68000.0,32.1279,32.1814,32.0514,32.1584,68000.0
2007-02-20 15:30:00,42.07,42.13,42.06,42.06,84000.0,32.1661,32.212,32.1584,32.1584,84000.0
2007-02-21 09:30:00,42.18,42.61,42.18,42.6,73400.0,32.2502,32.579,32.2502,32.5713,73400.0
2007-02-21 10:00:00,42.6,42.7,42.6,42.66,36400.0,32.5713,32.6478,32.5713,32.6172,36400.0
2007-02-21 10:30:00,42.65,42.67,42.52,42.65,54400.0,32.6095,32.6248,32.5101,32.6095,54400.0
2007-02-21 11:00:00,42.65,42.66,42.57,42.63,48600.0,32.6095,32.6172,32.5484,32.5943,48600.0
2007-02-21 11:30:00,42.65,42.77,42.63,42.74,71600.0,32.6095,32.7013,32.5943,32.6784,71600.0
2007-02-21 12:00:00,42.72,42.83,42.69,42.8,92200.0,32.6631,32.7472,32.6401,32.7242,92200.0
2007-02-21 12:30:00,42.82,42.86,42.76,42.77,85200.0,32.7395,32.7701,32.6936,32.7013,85200.0
2007-02-21 13:00:00,42.77,42.81,42.67,42.72,86800.0,32.7013,32.7319,32.6248,32.6631,86800.0
2007-02-21 13:30:00,42.74,42.77,42.66,42.69,72400.0,32.6784,32.7013,32.6172,32.6401,72400.0
2007-02-21 14:00:00,42.68,42.77,42.65,42.74,68000.0,32.6325,32.7013,32.6095,32.6784,68000.0
2007-02-21 14:30:00,42.71,42.76,42.68,42.7,88200.0,32.6554,32.6936,32.6325,32.6478,88200.0
2007-02-21 15:00:00,42.7,42.81,42.68,42.77,36800.0,32.6478,32.7319,32.6325,32.7013,36800.0
2007-02-21 15:30:00,42.77,43.05,42.77,43.05,151200.0,32.7013,32.9154,32.7013,32.9154,151200.0
2007-02-22 09:30:00,43.15,43.24,43.13,43.19,32800.0,32.9918,33.0607,32.9765,33.0224,32800.0
2007-02-22 10:00:00,43.19,43.19,42.76,42.82,56400.0,33.0224,33.0224,32.6936,32.7395,56400.0
2007-02-22 10:30:00,42.77,42.8,42.63,42.74,51600.0,32.7013,32.7242,32.5943,32.6784,51600.0
2007-02-22 11:00:00,42.75,42.75,42.37,42.41,32600.0,32.686,32.686,32.3955,32.426,32600.0
2007-02-22 11:30:00,42.4,42.59,42.27,42.58,40400.0,32.4184,32.5637,32.319,32.556,40400.0
2007-02-22 12:00:00,42.58,42.6,42.51,42.56,27200.0,32.556,32.5713,32.5025,32.5407,27200.0
2007-02-22 12:30:00,42.56,42.56,42.51,42.56,12000.0,32.5407,32.5407,32.5025,32.5407,12000.0
2007-02-22 13:00:00,42.56,42.58,42.51,42.57,20600.0,32.5407,32.556,32.5025,32.5484,20600.0
2007-02-22 13:30:00,42.57,42.6,42.5,42.58,25200.0,32.5484,32.5713,32.4949,32.556,25200.0
2007-02-22 14:00:00,42.58,42.68,42.53,42.54,84800.0,32.556,32.6325,32.5178,32.5254,84800.0
2007-02-22 14:30:00,42.51,42.54,42.33,42.37,48200.0,32.5025,32.5254,32.3649,32.3955,48200.0
2007-02-22 15:00:00,42.37,42.52,42.36,42.49,42800.0,32.3955,32.5101,32.3878,32.4872,42800.0
2007-02-22 15:30:00,42.51,42.62,42.51,42.58,54200.0,32.5025,32.5866,32.5025,32.556,54200.0
2007-02-23 09:30:00,42.5,42.7,42.46,42.58,74000.0,32.4949,32.6478,32.4643,32.556,74000.0
2007-02-23 10:00:00,42.59,42.59,42.38,42.41,44000.0,32.5637,32.5637,32.4031,32.426,44000.0
2007-02-23 10:30:00,42.42,42.42,42.05,42.13,56400.0,32.4337,32.4337,32.1508,32.212,56400.0
2007-02-23 11:00:00,42.13,42.35,42.12,42.24,78800.0,32.212,32.3802,32.2043,32.2961,78800.0
2007-02-23 11:30:00,42.27,42.4,42.22,42.22,154400.0,32.319,32.4184,32.2808,32.2808,154400.0
2007-02-23 12:00:00,42.22,42.34,42.2,42.34,60200.0,32.2808,32.3725,32.2655,32.3725,60200.0
2007-02-23 12:30:00,42.34,42.52,42.34,42.52,22400.0,32.3725,32.5101,32.3725,32.5101,22400.0
2007-02-23 13:00:00,42.55,42.65,42.55,42.58,48000.0,32.5331,32.6095,32.5331,32.556,48000.0
2007-02-23 13:30:00,42.6,42.65,42.57,42.58,21200.0,32.5713,32.6095,32.5484,32.556,21200.0
2007-02-23 14:00:00,42.58,42.74,42.58,42.73,28200.0,32.556,32.6784,32.556,32.6707,28200.0
2007-02-23 14:30:00,42.74,42.81,42.72,42.77,27800.0,32.6784,32.7319,32.6631,32.7013,27800.0
2007-02-23 15:00:00,42.79,42.88,42.77,42.82,71800.0,32.7166,32.7854,32.7013,32.7395,71800.0
2007-02-23 15:30:00,42.82,42.84,42.71,42.71,63800.0,32.7395,32.7548,32.6554,32.6554,63800.0
2007-02-26 09:30:00,42.99,43.26,42.99,43.15,47800.0,32.8695,33.0759,32.8695,32.9918,47800.0
2007-02-26 10:00:00,43.16,43.2,43.15,43.16,41200.0,32.9995,33.0301,32.9918,32.9995,41200.0
2007-02-26 10:30:00,43.15,43.16,43.05,43.16,27200.0,32.9918,32.9995,32.9154,32.9995,27200.0
2007-02-26 11:00:00,43.15,43.18,43.08,43.1,33600.0,32.9918,33.0148,32.9383,32.9536,33600.0
2007-02-26 11:30:00,43.1,43.1,42.97,42.99,128800.0,32.9536,32.9536,32.8542,32.8695,128800.0
2007-02-26 12:00:00,42.99,42.99,42.94,42.94,19200.0,32.8695,32.8695,32.8313,32.8313,19200.0
2007-02-26 12:30:00,42.93,42.93,42.71,42.81,61200.0,32.8236,32.8236,32.6554,32.7319,61200.0
2007-02-26 13:00:00,42.77,42.84,42.75,42.84,57800.0,32.7013,32.7548,32.686,32.7548,57800.0
2007-02-26 13:30:00,42.84,42.85,42.81,42.84,16800.0,32.7548,32.7625,32.7319,32.7548,16800.0
2007-02-26 14:00:00,42.83,42.85,42.83,42.85,21200.0,32.7472,32.7625,32.7472,32.7625,21200.0
2007-02-26 14:30:00,42.85,42.85,42.75,42.75,48800.0,32.7625,32.7625,32.686,32.686,48800.0
2007-02-26 15:00:00,42.76,42.79,42.67,42.72,43200.0,32.6936,32.7166,32.6248,32.6631,43200.0
2007-02-26 15:30:00,42.72,42.76,42.59,42.68,142000.0,32.6631,32.6936,32.5637,32.6325,142000.0
2007-02-27 09:30:00,41.93,41.93,40.1,40.93,230000.0,32.059,32.059,30.6599,31.2945,230000.0
2007-02-27 10:00:00,40.67,41.67,40.63,41.67,150600.0,31.0957,31.8603,31.0651,31.8603,150600.0
2007-02-27 10:30:00,41.66,41.79,41.4,41.4,76800.0,31.8526,31.952,31.6538,31.6538,76800.0
2007-02-27 11:00:00,41.4,41.6,41.32,41.53,33600.0,31.6538,31.8067,31.5926,31.7532,33600.0
2007-02-27 11:30:00,41.52,41.58,41.2,41.38,53000.0,31.7456,31.7914,31.5009,31.6385,53000.0
2007-02-27 12:00:00,41.38,41.38,41.09,41.16,79600.0,31.6385,31.6385,31.4168,31.4703,79600.0
2007-02-27 12:30:00,41.16,41.24,41.16,41.2,34800.0,31.4703,31.5315,31.4703,31.5009,34800.0
2007-02-27 13:00:00,41.22,41.22,41.1,41.2,57400.0,31.5162,31.5162,31.4244,31.5009,57400.0
2007-02-27 13:30:00,41.2,41.2,41.02,41.06,42400.0,31.5009,31.5009,31.3633,31.3939,42400.0
2007-02-27 14:00:00,41.02,41.02,40.7,40.72,46600.0,31.3633,31.3633,31.1186,31.1339,46600.0
2007-02-27 14:30:00,40.73,40.8,40.47,40.47,91000.0,31.1415,31.1951,30.9428,30.9428,91000.0
2007-02-27 15:00:00,40.47,40.99,39.88,40.9,112000.0,30.9428,31.3403,30.4916,31.2715,112000.0
2007-02-27 15:30:00,40.81,40.96,40.7,40.85,115200.0,31.2027,31.3174,31.1186,31.2333,115200.0
2007-02-28 09:30:00,40.87,40.97,40.6,40.74,83800.0,31.2486,31.325,31.0421,31.1492,83800.0
2007-02-28 10:00:00,40.71,40.99,40.44,40.99,119400.0,31.1263,31.3403,30.9198,31.3403,119400.0
2007-02-28 10:30:00,40.56,41.41,40.48,41.23,86800.0,31.0116,31.6615,30.9504,31.5238,86800.0
2007-02-28 11:00:00,41.24,41.41,41.21,41.29,44400.0,31.5315,31.6615,31.5085,31.5697,44400.0
2007-02-28 11:30:00,41.25,41.38,41.09,41.22,65200.0,31.5391,31.6385,31.4168,31.5162,65200.0
2007-02-28 12:00:00,41.2,41.38,41.1,41.33,46200.0,31.5009,31.6385,31.4244,31.6003,46200.0
2007-02-28 12:30:00,41.31,41.4,41.09,41.35,70800.0,31.585,31.6538,31.4168,31.6156,70800.0
2007-02-28 13:00:00,41.35,41.35,41.16,41.27,48200.0,31.6156,31.6156,31.4703,31.5544,48200.0
2007-02-28 13:30:00,41.27,41.33,41.13,41.15,32400.0,31.5544,31.6003,31.4474,31.4627,32400.0
2007-02-28 14:00:00,41.16,41.3,41.05,41.08,33200.0,31.4703,31.5774,31.3862,31.4091,33200.0
2007-02-28 14:30:00,41.09,41.19,41.01,41.06,43400.0,31.4168,31.4933,31.3556,31.3939,43400.0
2007-02-28 15:00:00,41.06,41.27,40.99,41.2,77000.0,31.3939,31.5544,31.3403,31.5009,77000.0
2007-02-28 15:30:00,41.2,41.22,40.91,40.99,84800.0,31.5009,31.5162,31.2792,31.3403,84800.0
2007-03-01 09:30:00,40.93,40.93,39.38,39.49,205800.0,31.2945,31.2945,30.1094,30.1935,205800.0
2007-03-01 10:00:00,39.97,40.43,39.6,40.23,198000.0,30.5605,30.9122,30.2776,30.7593,198000.0
2007-03-01 10:30:00,40.23,40.52,40.09,40.47,109400.0,30.7593,30.981,30.6522,30.9428,109400.0
2007-03-01 11:00:00,40.52,40.83,40.26,40.76,68400.0,30.981,31.218,30.7822,31.1645,68400.0
2007-03-01 11:30:00,40.8,40.99,40.46,40.66,120800.0,31.1951,31.3403,30.9351,31.088,120800.0
2007-03-01 12:00:00,40.66,40.99,40.51,40.73,113400.0,31.088,31.3403,30.9733,31.1415,113400.0
2007-03-01 12:30:00,40.73,41.13,40.73,41.1,61200.0,31.1415,31.4474,31.1415,31.4244,61200.0
2007-03-01 13:00:00,41.09,41.1,40.94,40.96,54400.0,31.4168,31.4244,31.3021,31.3174,54400.0
2007-03-01 13:30:00,40.96,41.15,40.78,41.15,58800.0,31.3174,31.4627,31.1798,31.4627,58800.0
2007-03-01 14:00:00,41.14,41.33,41.05,41.05,59400.0,31.455,31.6003,31.3862,31.3862,59400.0
2007-03-01 14:30:00,41.02,41.32,40.92,41.24,68200.0,31.3633,31.5926,31.2868,31.5315,68200.0
2007-03-01 15:00:00,41.24,41.24,41.02,41.02,68400.0,31.5315,31.5315,31.3633,31.3633,68400.0
2007-03-01 15:30:00,41.02,41.06,40.9,40.95,77200.0,31.3633,31.3939,31.2715,31.3098,77200.0
2007-03-02 09:30:00,40.96,41.57,40.87,41.17,78100.0,31.3174,31.7838,31.2486,31.478,78100.0
2007-03-02 10:00:00,41.17,41.42,41.1,41.24,43500.0,31.478,31.6691,31.4244,31.5315,43500.0
2007-03-02 10:30:00,41.24,41.32,41.14,41.18,34700.0,31.5315,31.5926,31.455,31.4856,34700.0
2007-03-02 11:00:00,41.18,41.19,41.09,41.12,30100.0,31.4856,31.4933,31.4168,31.4397,30100.0
2007-03-02 11:30:00,41.14,41.14,41.0,41.05,62200.0,31.455,31.455,31.348,31.3862,62200.0
2007-03-02 12:00:00,41.04,41.08,40.93,41.0,74700.0,31.3786,31.4091,31.2945,31.348,74700.0
2007-03-02 12:30:00,40.94,40.94,40.61,40.78,98100.0,31.3021,31.3021,31.0498,31.1798,98100.0
2007-03-02 13:00:00,40.78,40.88,40.67,40.76,52200.0,31.1798,31.2562,31.0957,31.1645,52200.0
2007-03-02 13:30:00,40.78,41.0,40.68,40.95,79500.0,31.1798,31.348,31.1033,31.3098,79500.0
2007-03-02 14:00:00,40.95,41.0,40.76,40.82,63000.0,31.3098,31.348,31.1645,31.2104,63000.0
2007-03-02 14:30:00,40.81,40.86,40.69,40.75,80300.0,31.2027,31.2409,31.111,31.1568,80300.0
2007-03-02 15:00:00,40.75,40.93,40.72,40.9,55300.0,31.1568,31.2945,31.1339,31.2715,55300.0
2007-03-02 15:30:00,40.9,40.92,40.83,40.91,148600.0,31.2715,31.2868,31.218,31.2792,148600.0
2007-03-05 09:30:00,40.25,40.91,40.11,40.87,88700.0,30.7745,31.2792,30.6675,31.2486,88700.0
2007-03-05 10:00:00,40.9,41.28,40.74,40.79,196900.0,31.2715,31.5621,31.1492,31.1874,196900.0
2007-03-05 10:30:00,40.85,40.86,40.65,40.81,80700.0,31.2333,31.2409,31.0804,31.2027,80700.0
2007-03-05 11:00:00,40.79,40.96,40.75,40.82,91600.0,31.1874,31.3174,31.1568,31.2104,91600.0
2007-03-05 11:30:00,40.79,40.85,40.68,40.68,94400.0,31.1874,31.2333,31.1033,31.1033,94400.0
2007-03-05 12:00:00,40.68,40.74,40.64,40.66,52200.0,31.1033,31.1492,31.0727,31.088,52200.0
2007-03-05 12:30:00,40.65,40.74,40.58,40.66,86900.0,31.0804,31.1492,31.0269,31.088,86900.0
2007-03-05 13:00:00,40.63,40.75,40.59,40.65,62700.0,31.0651,31.1568,31.0345,31.0804,62700.0
2007-03-05 13:30:00,40.62,40.91,40.6,40.76,80800.0,31.0574,31.2792,31.0421,31.1645,80800.0
2007-03-05 14:00:00,40.76,40.79,40.54,40.59,58100.0,31.1645,31.1874,30.9963,31.0345,58100.0
2007-03-05 14:30:00,40.58,40.63,40.45,40.46,94900.0,31.0269,31.0651,30.9275,30.9351,94900.0
2007-03-05 15:00:00,40.46,40.46,40.1,40.22,128900.0,30.9351,30.9351,30.6599,30.7516,128900.0
2007-03-05 15:30:00,40.21,40.21,39.79,39.8,118600.0,30.744,30.744,30.4228,30.4305,118600.0
2007-03-06 09:30:00,39.78,39.99,39.57,39.98,170200.0,30.4152,30.5757,30.2546,30.5681,170200.0
2007-03-06 10:00:00,39.95,39.98,39.58,39.65,119800.0,30.5452,30.5681,30.2623,30.3158,119800.0
2007-03-06 10:30:00,39.66,39.77,39.39,39.47,103100.0,30.3234,30.4075,30.117,30.1782,103100.0
2007-03-06 11:00:00,39.48,39.85,39.43,39.85,68200.0,30.1858,30.4687,30.1476,30.4687,68200.0
2007-03-06 11:30:00,39.85,40.14,39.85,40.03,103000.0,30.4687,30.6904,30.4687,30.6063,103000.0
2007-03-06 12:00:00,40.03,40.2,40.0,40.19,63400.0,30.6063,30.7363,30.5834,30.7287,63400.0
2007-03-06 12:30:00,40.17,40.4,40.16,40.4,61000.0,30.7134,30.8892,30.7057,30.8892,61000.0
2007-03-06 13:00:00,40.39,40.5,40.33,40.4,47900.0,30.8816,30.9657,30.8357,30.8892,47900.0
2007-03-06 13:30:00,40.39,40.5,40.37,40.49,93600.0,30.8816,30.9657,30.8663,30.958,93600.0
2007-03-06 14:00:00,40.49,40.6,40.49,40.55,80300.0,30.958,31.0421,30.958,31.0039,80300.0
2007-03-06 14:30:00,40.56,40.6,40.53,40.58,45400.0,31.0116,31.0421,30.9886,31.0269,45400.0
2007-03-06 15:00:00,40.58,40.91,40.56,40.8,87800.0,31.0269,31.2792,31.0116,31.1951,87800.0
2007-03-06 15:30:00,40.8,40.81,40.51,40.51,122200.0,31.1951,31.2027,30.9733,30.9733,122200.0
2007-03-07 09:30:00,40.6,41.03,40.49,40.9,81100.0,31.0421,31.3709,30.958,31.2715,81100.0
2007-03-07 10:00:00,40.92,41.27,40.91,41.26,70600.0,31.2868,31.5544,31.2792,31.5468,70600.0
2007-03-07 10:30:00,41.27,41.35,40.93,40.95,58000.0,31.5544,31.6156,31.2945,31.3098,58000.0
2007-03-07 11:00:00,40.98,40.98,40.68,40.73,78000.0,31.3327,31.3327,31.1033,31.1415,78000.0
2007-03-07 11:30:00,40.72,40.81,40.56,40.81,57600.0,31.1339,31.2027,31.0116,31.2027,57600.0
2007-03-07 12:00:00,40.81,40.97,40.8,40.88,71600.0,31.2027,31.325,31.1951,31.2562,71600.0
2007-03-07 12:30:00,40.88,40.96,40.84,40.88,51200.0,31.2562,31.3174,31.2256,31.2562,51200.0
2007-03-07 13:00:00,40.85,40.92,40.78,40.89,55900.0,31.2333,31.2868,31.1798,31.2639,55900.0
2007-03-07 13:30:00,40.87,41.05,40.87,40.89,62800.0,31.2486,31.3862,31.2486,31.2639,62800.0
2007-03-07 14:00:00,40.87,40.94,40.74,40.9,64100.0,31.2486,31.3021,31.1492,31.2715,64100.0
2007-03-07 14:30:00,40.89,41.01,40.89,40.95,73100.0,31.2639,31.3556,31.2639,31.3098,73100.0
2007-03-07 15:00:00,40.92,41.0,40.76,40.83,121600.0,31.2868,31.348,31.1645,31.218,121600.0
2007-03-07 15:30:00,40.82,40.83,40.62,40.63,120400.0,31.2104,31.218,31.0574,31.0651,120400.0
2007-03-08 09:30:00,41.1,41.64,41.1,41.31,55400.0,31.4244,31.8373,31.4244,31.585,55400.0
2007-03-08 10:00:00,41.31,41.46,41.31,41.33,58500.0,31.585,31.6997,31.585,31.6003,58500.0
2007-03-08 10:30:00,41.35,41.44,41.31,41.39,49100.0,31.6156,31.6844,31.585,31.6462,49100.0
2007-03-08 11:00:00,41.38,41.38,41.21,41.23,40300.0,31.6385,31.6385,31.5085,31.5238,40300.0
2007-03-08 11:30:00,41.23,41.3,41.15,41.17,34200.0,31.5238,31.5774,31.4627,31.478,34200.0
2007-03-08 12:00:00,41.16,41.2,41.11,41.11,25700.0,31.4703,31.5009,31.4321,31.4321,25700.0
2007-03-08 12:30:00,41.11,41.14,40.99,41.0,42100.0,31.4321,31.455,31.3403,31.348,42100.0
2007-03-08 13:00:00,41.02,41.31,40.98,41.24,50500.0,31.3633,31.585,31.3327,31.5315,50500.0
2007-03-08 13:30:00,41.25,41.42,41.2,41.34,54100.0,31.5391,31.6691,31.5009,31.6079,54100.0
2007-03-08 14:00:00,41.34,41.41,41.06,41.12,58600.0,31.6079,31.6615,31.3939,31.4397,58600.0
2007-03-08 14:30:00,41.12,41.12,40.88,40.98,58100.0,31.4397,31.4397,31.2562,31.3327,58100.0
2007-03-08 15:00:00,40.98,41.11,40.93,41.0,48800.0,31.3327,31.4321,31.2945,31.348,48800.0
2007-03-08 15:30:00,41.0,41.29,40.95,41.03,55700.0,31.348,31.5697,31.3098,31.3709,55700.0
2007-03-09 09:30:00,41.2,41.25,40.98,40.98,42300.0,31.5009,31.5391,31.3327,31.3327,42300.0
2007-03-09 10:00:00,40.99,40.99,40.46,40.63,123400.0,31.3403,31.3403,30.9351,31.0651,123400.0
2007-03-09 10:30:00,40.66,41.02,40.65,41.0,58700.0,31.088,31.3633,31.0804,31.348,58700.0
2007-03-09 11:00:00,41.01,41.04,40.92,40.95,40300.0,31.3556,31.3786,31.2868,31.3098,40300.0
2007-03-09 11:30:00,40.95,41.13,40.95,41.06,26900.0,31.3098,31.4474,31.3098,31.3939,26900.0
2007-03-09 12:00:00,41.06,41.14,41.06,41.14,16200.0,31.3939,31.455,31.3939,31.455,16200.0
2007-03-09 12:30:00,41.14,41.18,41.09,41.09,20400.0,31.455,31.4856,31.4168,31.4168,20400.0
2007-03-09 13:00:00,41.09,41.2,41.0,41.12,28700.0,31.4168,31.5009,31.348,31.4397,28700.0
2007-03-09 13:30:00,41.12,41.13,40.92,40.92,20300.0,31.4397,31.4474,31.2868,31.2868,20300.0
2007-03-09 14:00:00,40.91,41.02,40.87,40.95,29800.0,31.2792,31.3633,31.2486,31.3098,29800.0
2007-03-09 14:30:00,40.98,41.09,40.89,41.05,43000.0,31.3327,31.4168,31.2639,31.3862,43000.0
2007-03-09 15:00:00,41.03,41.15,40.97,41.12,42600.0,31.3709,31.4627,31.325,31.4397,42600.0
2007-03-09 15:30:00,41.12,41.25,41.08,41.21,85000.0,31.4397,31.5391,31.4091,31.5085,85000.0
2007-03-12 09:30:00,41.45,42.0,41.45,41.9,79200.0,31.692,32.1126,31.692,32.0361,79200.0
2007-03-12 10:00:00,41.89,42.23,41.88,42.2,43400.0,32.0285,32.2884,32.0208,32.2655,43400.0
2007-03-12 10:30:00,42.19,42.28,42.12,42.18,62600.0,32.2578,32.3266,32.2043,32.2502,62600.0
2007-03-12 11:00:00,42.18,42.19,42.08,42.08,60500.0,32.2502,32.2578,32.1737,32.1737,60500.0
2007-03-12 11:30:00,42.01,42.01,41.92,41.96,36000.0,32.1202,32.1202,32.0514,32.082,36000.0
2007-03-12 12:00:00,41.96,42.09,41.96,42.06,36100.0,32.082,32.1814,32.082,32.1584,36100.0
2007-03-12 12:30:00,42.06,42.15,42.05,42.15,58000.0,32.1584,32.2273,32.1508,32.2273,58000.0
2007-03-12 13:00:00,42.15,42.16,42.1,42.14,28000.0,32.2273,32.2349,32.189,32.2196,28000.0
2007-03-12 13:30:00,42.13,42.17,42.06,42.17,18100.0,32.212,32.2425,32.1584,32.2425,18100.0
2007-03-12 14:00:00,42.17,42.23,42.09,42.2,22600.0,32.2425,32.2884,32.1814,32.2655,22600.0
2007-03-12 14:30:00,42.21,42.5,42.21,42.49,134300.0,32.2731,32.4949,32.2731,32.4872,134300.0
2007-03-12 15:00:00,42.5,42.71,42.47,42.62,153300.0,32.4949,32.6554,32.4719,32.5866,153300.0
2007-03-12 15:30:00,42.62,42.94,42.5,42.62,161800.0,32.5866,32.8313,32.4949,32.5866,161800.0
2007-03-13 09:30:00,42.51,42.71,42.35,42.39,95200.0,32.5856,32.7389,32.463,32.4936,95200.0
2007-03-13 10:00:00,42.39,42.39,42.0,42.38,169800.0,32.4936,32.4936,32.1947,32.486,169800.0
2007-03-13 10:30:00,42.38,42.51,42.28,42.48,95100.0,32.486,32.5856,32.4093,32.5626,95100.0
2007-03-13 11:00:00,42.47,42.48,42.38,42.38,40300.0,32.555,32.5626,32.486,32.486,40300.0
2007-03-13 11:30:00,42.38,42.39,42.25,42.25,29200.0,32.486,32.4936,32.3863,32.3863,29200.0
2007-03-13 12:00:00,42.26,42.3,42.0,42.0,74100.0,32.394,32.4246,32.1947,32.1947,74100.0
2007-03-13 12:30:00,42.0,42.11,41.9,41.95,39900.0,32.1947,32.279,32.118,32.1564,39900.0
2007-03-13 13:00:00,41.94,41.99,41.76,41.8,51300.0,32.1487,32.187,32.0107,32.0414,51300.0
2007-03-13 13:30:00,41.79,41.8,41.61,41.76,57900.0,32.0337,32.0414,31.8957,32.0107,57900.0
2007-03-13 14:00:00,41.77,41.77,41.48,41.56,40400.0,32.0184,32.0184,31.7961,31.8574,40400.0
2007-03-13 14:30:00,41.56,41.7,41.49,41.51,37000.0,31.8574,31.9647,31.8037,31.8191,37000.0
2007-03-13 15:00:00,41.5,41.51,41.21,41.29,115400.0,31.8114,31.8191,31.5891,31.6504,115400.0
2007-03-13 15:30:00,41.29,41.35,41.05,41.06,86400.0,31.6504,31.6964,31.4665,31.4741,86400.0
2007-03-14 09:30:00,41.25,41.8,41.16,41.21,86900.0,31.6198,32.0414,31.5508,31.5891,86900.0
2007-03-14 10:00:00,41.2,41.32,41.02,41.16,75600.0,31.5815,31.6734,31.4435,31.5508,75600.0
2007-03-14 10:30:00,41.18,41.38,41.13,41.33,66600.0,31.5661,31.7194,31.5278,31.6811,66600.0
2007-03-14 11:00:00,41.34,41.35,40.93,40.93,51700.0,31.6888,31.6964,31.3745,31.3745,51700.0
2007-03-14 11:30:00,40.93,40.94,40.75,40.81,45200.0,31.3745,31.3822,31.2365,31.2825,45200.0
2007-03-14 12:00:00,40.81,40.81,40.26,40.43,78900.0,31.2825,31.2825,30.8609,30.9912,78900.0
2007-03-14 12:30:00,40.47,40.66,40.29,40.45,42100.0,31.0219,31.1675,30.8839,31.0065,42100.0
2007-03-14 13:00:00,40.42,41.06,40.41,41.01,74000.0,30.9836,31.4741,30.9759,31.4358,74000.0
2007-03-14 13:30:00,40.98,41.16,40.82,40.91,51000.0,31.4128,31.5508,31.2902,31.3592,51000.0
2007-03-14 14:00:00,40.91,41.15,40.87,41.15,41600.0,31.3592,31.5431,31.3285,31.5431,41600.0
2007-03-14 14:30:00,41.17,41.27,41.06,41.09,45200.0,31.5585,31.6351,31.4741,31.4971,45200.0
2007-03-14 15:00:00,41.1,41.1,40.87,41.01,87500.0,31.5048,31.5048,31.3285,31.4358,87500.0
2007-03-14 15:30:00,41.01,41.1,40.79,40.96,196300.0,31.4358,31.5048,31.2672,31.3975,196300.0
2007-03-15 09:30:00,41.0,41.75,40.99,41.75,57000.0,31.4281,32.003,31.4205,32.003,57000.0
2007-03-15 10:00:00,41.75,41.91,41.71,41.91,41200.0,32.003,32.1257,31.9724,32.1257,41200.0
2007-03-15 10:30:00,41.9,41.97,41.77,41.94,29800.0,32.118,32.1717,32.0184,32.1487,29800.0
2007-03-15 11:00:00,41.93,41.95,41.76,41.78,29300.0,32.141,32.1564,32.0107,32.026,29300.0
2007-03-15 11:30:00,41.78,41.8,41.45,41.53,26600.0,32.026,32.0414,31.7731,31.8344,26600.0
2007-03-15 12:00:00,41.54,41.85,41.51,41.84,28200.0,31.8421,32.0797,31.8191,32.072,28200.0
2007-03-15 12:30:00,41.84,41.84,41.72,41.76,21200.0,32.072,32.072,31.9801,32.0107,21200.0
2007-03-15 13:00:00,41.76,41.8,41.71,41.73,17100.0,32.0107,32.0414,31.9724,31.9877,17100.0
2007-03-15 13:30:00,41.73,41.73,41.51,41.72,23100.0,31.9877,31.9877,31.8191,31.9801,23100.0
2007-03-15 14:00:00,41.73,41.81,41.66,41.69,25900.0,31.9877,32.049,31.9341,31.9571,25900.0
2007-03-15 14:30:00,41.69,41.87,41.69,41.79,22300.0,31.9571,32.095,31.9571,32.0337,22300.0
2007-03-15 15:00:00,41.79,41.91,41.7,41.8,54800.0,32.0337,32.1257,31.9647,32.0414,54800.0
2007-03-15 15:30:00,41.77,41.85,41.7,41.73,59700.0,32.0184,32.0797,31.9647,31.9877,59700.0
2007-03-16 09:30:00,41.83,42.03,41.65,42.03,100500.0,32.0644,32.2177,31.9264,32.2177,100500.0
2007-03-16 10:00:00,42.0,42.03,41.86,41.86,26400.0,32.1947,32.2177,32.0874,32.0874,26400.0
2007-03-16 10:30:00,41.86,41.94,41.48,41.5,39500.0,32.0874,32.1487,31.7961,31.8114,39500.0
2007-03-16 11:00:00,41.51,41.51,41.32,41.32,33700.0,31.8191,31.8191,31.6734,31.6734,33700.0
2007-03-16 11:30:00,41.35,41.35,41.2,41.28,29400.0,31.6964,31.6964,31.5815,31.6428,29400.0
2007-03-16 12:00:00,41.28,41.39,41.27,41.37,18400.0,31.6428,31.7271,31.6351,31.7118,18400.0
2007-03-16 12:30:00,41.35,41.38,41.3,41.35,15400.0,31.6964,31.7194,31.6581,31.6964,15400.0
2007-03-16 13:00:00,41.36,41.46,41.32,41.45,20800.0,31.7041,31.7808,31.6734,31.7731,20800.0
2007-03-16 13:30:00,41.45,41.48,41.37,41.45,14800.0,31.7731,31.7961,31.7118,31.7731,14800.0
2007-03-16 14:00:00,41.45,41.45,41.24,41.35,20400.0,31.7731,31.7731,31.6121,31.6964,20400.0
2007-03-16 14:30:00,41.34,41.38,41.31,41.36,16200.0,31.6888,31.7194,31.6658,31.7041,16200.0
2007-03-16 15:00:00,41.36,41.37,41.3,41.37,26000.0,31.7041,31.7118,31.6581,31.7118,26000.0
2007-03-16 15:30:00,41.37,41.43,41.26,41.28,34300.0,31.7118,31.7578,31.6274,31.6428,34300.0
2007-03-19 09:30:00,41.67,42.03,41.63,41.74,37400.0,31.9417,32.2177,31.9111,31.9954,37400.0
2007-03-19 10:00:00,41.75,41.77,41.57,41.74,48100.0,32.003,32.0184,31.8651,31.9954,48100.0
2007-03-19 10:30:00,41.78,41.9,41.74,41.8,31100.0,32.026,32.118,31.9954,32.0414,31100.0
2007-03-19 11:00:00,41.8,41.9,41.71,41.8,30600.0,32.0414,32.118,31.9724,32.0414,30600.0
2007-03-19 11:30:00,41.8,41.9,41.78,41.86,19700.0,32.0414,32.118,32.026,32.0874,19700.0
2007-03-19 12:00:00,41.85,41.96,41.84,41.86,24800.0,32.0797,32.164,32.072,32.0874,24800.0
2007-03-19 12:30:00,41.86,41.86,41.81,41.82,22300.0,32.0874,32.0874,32.049,32.0567,22300.0
2007-03-19 13:00:00,41.82,41.83,41.8,41.8,20000.0,32.0567,32.0644,32.0414,32.0414,20000.0
2007-03-19 13:30:00,41.8,41.89,41.8,41.86,19400.0,32.0414,32.1104,32.0414,32.0874,19400.0
2007-03-19 14:00:00,41.85,41.85,41.77,41.78,20700.0,32.0797,32.0797,32.0184,32.026,20700.0
2007-03-19 14:30:00,41.77,41.87,41.77,41.77,28900.0,32.0184,32.095,32.0184,32.0184,28900.0
2007-03-19 15:00:00,41.78,41.85,41.77,41.8,37300.0,32.026,32.0797,32.0184,32.0414,37300.0
2007-03-19 15:30:00,41.8,41.85,41.72,41.8,65500.0,32.0414,32.0797,31.9801,32.0414,65500.0
2007-03-20 09:30:00,41.8,41.8,41.3,41.49,128800.0,32.0414,32.0414,31.6581,31.8037,128800.0
2007-03-20 10:00:00,41.48,41.65,41.42,41.58,102900.0,31.7961,31.9264,31.7501,31.8727,102900.0
2007-03-20 10:30:00,41.58,41.61,41.51,41.58,105400.0,31.8727,31.8957,31.8191,31.8727,105400.0
2007-03-20 11:00:00,41.61,41.66,41.56,41.6,29500.0,31.8957,31.9341,31.8574,31.8881,29500.0
2007-03-20 11:30:00,41.6,41.61,41.5,41.53,44800.0,31.8881,31.8957,31.8114,31.8344,44800.0
2007-03-20 12:00:00,41.52,41.59,41.49,41.53,40600.0,31.8267,31.8804,31.8037,31.8344,40600.0
2007-03-20 12:30:00,41.53,41.57,41.51,41.55,26800.0,31.8344,31.8651,31.8191,31.8497,26800.0
2007-03-20 13:00:00,41.54,41.63,41.54,41.57,37500.0,31.8421,31.9111,31.8421,31.8651,37500.0
2007-03-20 13:30:00,41.56,41.57,41.33,41.39,66800.0,31.8574,31.8651,31.6811,31.7271,66800.0
2007-03-20 14:00:00,41.39,41.52,41.36,41.39,84400.0,31.7271,31.8267,31.7041,31.7271,84400.0
2007-03-20 14:30:00,41.41,41.45,41.35,41.37,76900.0,31.7424,31.7731,31.6964,31.7118,76900.0
2007-03-20 15:00:00,41.37,41.44,41.32,41.35,85800.0,31.7118,31.7654,31.6734,31.6964,85800.0
2007-03-20 15:30:00,41.33,41.41,41.29,41.41,106500.0,31.6811,31.7424,31.6504,31.7424,106500.0
2007-03-21 09:30:00,41.31,41.31,40.88,41.05,78700.0,31.6658,31.6658,31.3362,31.4665,78700.0
2007-03-21 10:00:00,41.04,41.29,41.0,41.27,50200.0,31.4588,31.6504,31.4281,31.6351,50200.0
2007-03-21 10:30:00,41.28,41.28,41.05,41.08,144600.0,31.6428,31.6428,31.4665,31.4895,144600.0
2007-03-21 11:00:00,41.09,41.15,41.02,41.03,66800.0,31.4971,31.5431,31.4435,31.4511,66800.0
2007-03-21 11:30:00,41.04,41.07,40.99,40.99,68300.0,31.4588,31.4818,31.4205,31.4205,68300.0
2007-03-21 12:00:00,40.99,41.01,40.98,41.0,31000.0,31.4205,31.4358,31.4128,31.4281,31000.0
2007-03-21 12:30:00,41.0,41.02,40.97,41.0,37500.0,31.4281,31.4435,31.4051,31.4281,37500.0
2007-03-21 13:00:00,40.99,41.0,40.96,40.98,65200.0,31.4205,31.4281,31.3975,31.4128,65200.0
2007-03-21 13:30:00,40.96,41.0,40.96,40.99,50600.0,31.3975,31.4281,31.3975,31.4205,50600.0
2007-03-21 14:00:00,40.99,41.22,40.94,41.09,145300.0,31.4205,31.5968,31.3822,31.4971,145300.0
2007-03-21 14:30:00,41.1,41.21,41.01,41.2,126800.0,31.5048,31.5891,31.4358,31.5815,126800.0
2007-03-21 15:00:00,41.21,41.46,41.2,41.41,137400.0,31.5891,31.7808,31.5815,31.7424,137400.0
2007-03-21 15:30:00,41.43,41.58,41.34,41.4,183200.0,31.7578,31.8727,31.6888,31.7348,183200.0
2007-03-22 09:30:00,41.4,41.5,41.25,41.38,71000.0,31.7348,31.8114,31.6198,31.7194,71000.0
2007-03-22 10:00:00,41.38,41.38,41.11,41.18,64500.0,31.7194,31.7194,31.5125,31.5661,64500.0
2007-03-22 10:30:00,41.17,41.17,41.01,41.1,44300.0,31.5585,31.5585,31.4358,31.5048,44300.0
2007-03-22 11:00:00,41.1,41.18,41.05,41.14,140800.0,31.5048,31.5661,31.4665,31.5355,140800.0
2007-03-22 11:30:00,41.13,41.2,41.08,41.12,64200.0,31.5278,31.5815,31.4895,31.5201,64200.0
2007-03-22 12:00:00,41.1,41.12,41.03,41.03,55600.0,31.5048,31.5201,31.4511,31.4511,55600.0
2007-03-22 12:30:00,41.05,41.07,40.99,41.0,44400.0,31.4665,31.4818,31.4205,31.4281,44400.0
2007-03-22 13:00:00,41.0,41.04,40.98,41.0,34000.0,31.4281,31.4588,31.4128,31.4281,34000.0
2007-03-22 13:30:00,41.0,41.08,40.99,41.04,57500.0,31.4281,31.4895,31.4205,31.4588,57500.0
2007-03-22 14:00:00,41.04,41.15,40.99,41.09,82900.0,31.4588,31.5431,31.4205,31.4971,82900.0
2007-03-22 14:30:00,41.09,41.15,41.0,41.03,111500.0,31.4971,31.5431,31.4281,31.4511,111500.0
2007-03-22 15:00:00,41.02,41.04,40.85,40.89,79700.0,31.4435,31.4588,31.3132,31.3438,79700.0
2007-03-22 15:30:00,40.9,40.96,40.82,40.93,121500.0,31.3515,31.3975,31.2902,31.3745,121500.0
2007-03-23 09:30:00,40.81,41.05,40.81,40.96,50000.0,31.2825,31.4665,31.2825,31.3975,50000.0
2007-03-23 10:00:00,40.98,41.02,40.78,40.79,46000.0,31.4128,31.4435,31.2595,31.2672,46000.0
2007-03-23 10:30:00,40.77,40.94,40.66,40.84,53300.0,31.2518,31.3822,31.1675,31.3055,53300.0
2007-03-23 11:00:00,40.84,40.95,40.83,40.94,19700.0,31.3055,31.3898,31.2978,31.3822,19700.0
2007-03-23 11:30:00,40.97,40.97,40.81,40.82,22700.0,31.4051,31.4051,31.2825,31.2902,22700.0
2007-03-23 12:00:00,40.85,40.85,40.77,40.79,37800.0,31.3132,31.3132,31.2518,31.2672,37800.0
2007-03-23 12:30:00,40.78,40.82,40.67,40.77,29500.0,31.2595,31.2902,31.1752,31.2518,29500.0
2007-03-23 13:00:00,40.79,40.81,40.68,40.78,30600.0,31.2672,31.2825,31.1829,31.2595,30600.0
2007-03-23 13:30:00,40.78,40.82,40.72,40.73,30300.0,31.2595,31.2902,31.2135,31.2212,30300.0
2007-03-23 14:00:00,40.75,40.82,40.68,40.74,38900.0,31.2365,31.2902,31.1829,31.2288,38900.0
2007-03-23 14:30:00,40.75,40.83,40.7,40.8,58500.0,31.2365,31.2978,31.1982,31.2748,58500.0
2007-03-23 15:00:00,40.81,40.81,40.64,40.74,91800.0,31.2825,31.2825,31.1522,31.2288,91800.0
2007-03-23 15:30:00,40.73,40.79,40.65,40.67,96600.0,31.2212,31.2672,31.1599,31.1752,96600.0
2007-03-26 09:30:00,40.91,41.18,40.85,40.89,147600.0,31.3592,31.5661,31.3132,31.3438,147600.0
2007-03-26 10:00:00,40.88,41.07,40.33,40.5,117800.0,31.3362,31.4818,30.9146,31.0449,117800.0
2007-03-26 10:30:00,40.5,40.82,40.49,40.75,65600.0,31.0449,31.2902,31.0372,31.2365,65600.0
2007-03-26 11:00:00,40.74,40.8,40.66,40.79,41200.0,31.2288,31.2748,31.1675,31.2672,41200.0
2007-03-26 11:30:00,40.78,40.81,40.71,40.8,42300.0,31.2595,31.2825,31.2058,31.2748,42300.0
2007-03-26 12:00:00,40.8,40.81,40.72,40.8,56400.0,31.2748,31.2825,31.2135,31.2748,56400.0
2007-03-26 12:30:00,40.8,40.8,40.68,40.7,41600.0,31.2748,31.2748,31.1829,31.1982,41600.0
2007-03-26 13:00:00,40.69,40.77,40.69,40.71,29800.0,31.1905,31.2518,31.1905,31.2058,29800.0
2007-03-26 13:30:00,40.73,40.8,40.72,40.79,41800.0,31.2212,31.2748,31.2135,31.2672,41800.0
2007-03-26 14:00:00,40.79,40.81,40.75,40.77,51800.0,31.2672,31.2825,31.2365,31.2518,51800.0
2007-03-26 14:30:00,40.78,40.8,40.74,40.77,48600.0,31.2595,31.2748,31.2288,31.2518,48600.0
2007-03-26 15:00:00,40.79,40.84,40.74,40.8,82200.0,31.2672,31.3055,31.2288,31.2748,82200.0
2007-03-26 15:30:00,40.8,40.96,40.8,40.9,128900.0,31.2748,31.3975,31.2748,31.3515,128900.0
2007-03-27 09:30:00,40.89,40.95,40.65,40.93,109200.0,31.3438,31.3898,31.1599,31.3745,109200.0
2007-03-27 10:00:00,40.93,41.25,40.9,41.23,162900.0,31.3745,31.6198,31.3515,31.6044,162900.0
2007-03-27 10:30:00,41.23,41.61,41.16,41.57,82000.0,31.6044,31.8957,31.5508,31.8651,82000.0
2007-03-27 11:00:00,41.55,41.7,41.52,41.53,71500.0,31.8497,31.9647,31.8267,31.8344,71500.0
2007-03-27 11:30:00,41.53,41.8,41.51,41.78,92500.0,31.8344,32.0414,31.8191,32.026,92500.0
2007-03-27 12:00:00,41.78,41.8,41.71,41.75,55600.0,32.026,32.0414,31.9724,32.003,55600.0
2007-03-27 12:30:00,41.76,41.87,41.69,41.71,58500.0,32.0107,32.095,31.9571,31.9724,58500.0
2007-03-27 13:00:00,41.71,41.74,41.67,41.74,27900.0,31.9724,31.9954,31.9417,31.9954,27900.0
2007-03-27 13:30:00,41.73,41.82,41.7,41.81,148500.0,31.9877,32.0567,31.9647,32.049,148500.0
2007-03-27 14:00:00,41.81,41.84,41.67,41.67,70600.0,32.049,32.072,31.9417,31.9417,70600.0
2007-03-27 14:30:00,41.67,41.68,41.51,41.53,77200.0,31.9417,31.9494,31.8191,31.8344,77200.0
2007-03-27 15:00:00,41.54,41.66,41.5,41.61,62600.0,31.8421,31.9341,31.8114,31.8957,62600.0
2007-03-27 15:30:00,41.61,41.75,41.6,41.75,113600.0,31.8957,32.003,31.8881,32.003,113600.0
2007-03-28 09:30:00,41.75,41.75,41.36,41.69,50400.0,32.003,32.003,31.7041,31.9571,50400.0
2007-03-28 10:00:00,41.69,41.72,41.41,41.53,76600.0,31.9571,31.9801,31.7424,31.8344,76600.0
2007-03-28 10:30:00,41.51,41.67,41.3,41.66,85800.0,31.8191,31.9417,31.6581,31.9341,85800.0
2007-03-28 11:00:00,41.67,41.68,41.4,41.4,75400.0,31.9417,31.9494,31.7348,31.7348,75400.0
2007-03-28 11:30:00,41.41,41.51,41.3,41.49,54600.0,31.7424,31.8191,31.6581,31.8037,54600.0
2007-03-28 12:00:00,41.5,41.82,41.48,41.78,61200.0,31.8114,32.0567,31.7961,32.026,61200.0
2007-03-28 12:30:00,41.78,41.79,41.53,41.56,60200.0,32.026,32.0337,31.8344,31.8574,60200.0
2007-03-28 13:00:00,41.55,41.57,41.44,41.5,30600.0,31.8497,31.8651,31.7654,31.8114,30600.0
2007-03-28 13:30:00,41.5,41.52,41.42,41.51,22900.0,31.8114,31.8267,31.7501,31.8191,22900.0
2007-03-28 14:00:00,41.51,41.56,41.45,41.51,23000.0,31.8191,31.8574,31.7731,31.8191,23000.0
2007-03-28 14:30:00,41.5,41.53,41.35,41.42,24500.0,31.8114,31.8344,31.6964,31.7501,24500.0
2007-03-28 15:00:00,41.42,41.5,41.39,41.47,38700.0,31.7501,31.8114,31.7271,31.7884,38700.0
2007-03-28 15:30:00,41.47,41.48,41.3,41.32,46700.0,31.7884,31.7961,31.6581,31.6734,46700.0
2007-03-29 09:30:00,41.61,41.95,41.61,41.79,48900.0,31.8957,32.1564,31.8957,32.0337,48900.0
2007-03-29 10:00:00,41.8,41.91,41.75,41.87,65200.0,32.0414,32.1257,32.003,32.095,65200.0
2007-03-29 10:30:00,41.87,41.87,41.54,41.58,33500.0,32.095,32.095,31.8421,31.8727,33500.0
2007-03-29 11:00:00,41.59,41.87,41.59,41.87,54000.0,31.8804,32.095,31.8804,32.095,54000.0
2007-03-29 11:30:00,41.86,41.9,41.71,41.72,43300.0,32.0874,32.118,31.9724,31.9801,43300.0
2007-03-29 12:00:00,41.71,41.77,41.69,41.76,43100.0,31.9724,32.0184,31.9571,32.0107,43100.0
2007-03-29 12:30:00,41.75,41.78,41.73,41.76,35800.0,32.003,32.026,31.9877,32.0107,35800.0
2007-03-29 13:00:00,41.75,41.78,41.66,41.74,57600.0,32.003,32.026,31.9341,31.9954,57600.0
2007-03-29 13:30:00,41.74,41.77,41.57,41.57,84600.0,31.9954,32.0184,31.8651,31.8651,84600.0
2007-03-29 14:00:00,41.56,41.56,41.33,41.52,63700.0,31.8574,31.8574,31.6811,31.8267,63700.0
2007-03-29 14:30:00,41.5,41.68,41.38,41.68,73800.0,31.8114,31.9494,31.7194,31.9494,73800.0
2007-03-29 15:00:00,41.67,41.72,41.61,41.65,82100.0,31.9417,31.9801,31.8957,31.9264,82100.0
2007-03-29 15:30:00,41.65,41.78,41.64,41.76,102600.0,31.9264,32.026,31.9187,32.0107,102600.0
2007-03-30 09:30:00,41.9,42.04,41.83,41.95,55500.0,32.118,32.2253,32.0644,32.1564,55500.0
2007-03-30 10:00:00,41.95,42.0,41.76,41.83,36100.0,32.1564,32.1947,32.0107,32.0644,36100.0
2007-03-30 10:30:00,41.83,41.84,41.55,41.72,45400.0,32.0644,32.072,31.8497,31.9801,45400.0
2007-03-30 11:00:00,41.72,41.74,41.47,41.47,50400.0,31.9801,31.9954,31.7884,31.7884,50400.0
2007-03-30 11:30:00,41.48,41.62,41.02,41.1,118500.0,31.7961,31.9034,31.4435,31.5048,118500.0
2007-03-30 12:00:00,41.1,41.15,40.92,41.1,66800.0,31.5048,31.5431,31.3668,31.5048,66800.0
2007-03-30 12:30:00,41.12,41.35,41.11,41.33,42600.0,31.5201,31.6964,31.5125,31.6811,42600.0
2007-03-30 13:00:00,41.33,41.5,41.3,41.5,49800.0,31.6811,31.8114,31.6581,31.8114,49800.0
2007-03-30 13:30:00,41.5,41.55,41.43,41.51,27400.0,31.8114,31.8497,31.7578,31.8191,27400.0
2007-03-30 14:00:00,41.5,41.56,41.45,41.55,23100.0,31.8114,31.8574,31.7731,31.8497,23100.0
2007-03-30 14:30:00,41.55,41.61,41.47,41.51,31200.0,31.8497,31.8957,31.7884,31.8191,31200.0
2007-03-30 15:00:00,41.48,41.52,41.36,41.45,47700.0,31.7961,31.8267,31.7041,31.7731,47700.0
2007-03-30 15:30:00,41.45,41.45,41.27,41.33,103100.0,31.7731,31.7731,31.6351,31.6811,103100.0
2007-04-02 09:30:00,41.52,42.18,41.52,41.97,88600.0,31.8267,32.3327,31.8267,32.1717,88600.0
2007-04-02 10:00:00,41.96,42.03,41.79,41.9,65500.0,32.164,32.2177,32.0337,32.118,65500.0
2007-04-02 10:30:00,41.92,41.94,41.66,41.94,55100.0,32.1334,32.1487,31.9341,32.1487,55100.0
2007-04-02 11:00:00,41.92,42.05,41.8,41.85,55400.0,32.1334,32.233,32.0414,32.0797,55400.0
2007-04-02 11:30:00,41.83,41.84,41.66,41.71,30700.0,32.0644,32.072,31.9341,31.9724,30700.0
2007-04-02 12:00:00,41.71,41.76,41.66,41.67,30300.0,31.9724,32.0107,31.9341,31.9417,30300.0
2007-04-02 12:30:00,41.69,41.7,41.6,41.64,26600.0,31.9571,31.9647,31.8881,31.9187,26600.0
2007-04-02 13:00:00,41.64,41.69,41.59,41.63,31500.0,31.9187,31.9571,31.8804,31.9111,31500.0
2007-04-02 13:30:00,41.64,41.65,41.56,41.61,34200.0,31.9187,31.9264,31.8574,31.8957,34200.0
2007-04-02 14:00:00,41.59,41.8,41.56,41.78,43200.0,31.8804,32.0414,31.8574,32.026,43200.0
2007-04-02 14:30:00,41.78,41.82,41.7,41.75,53400.0,32.026,32.0567,31.9647,32.003,53400.0
2007-04-02 15:00:00,41.75,41.96,41.72,41.96,66500.0,32.003,32.164,31.9801,32.164,66500.0
2007-04-02 15:30:00,41.94,42.01,41.89,42.01,81000.0,32.1487,32.2024,32.1104,32.2024,81000.0
2007-04-03 09:30:00,42.2,42.59,42.2,42.52,63500.0,32.348,32.6469,32.348,32.5933,63500.0
2007-04-03 10:00:00,42.53,42.67,42.41,42.41,40400.0,32.601,32.7083,32.509,32.509,40400.0
2007-04-03 10:30:00,42.41,42.69,42.39,42.62,29500.0,32.509,32.7236,32.4936,32.6699,29500.0
2007-04-03 11:00:00,42.61,42.68,42.53,42.56,28700.0,32.6623,32.7159,32.601,32.6239,28700.0
2007-04-03 11:30:00,42.56,42.66,42.55,42.66,31700.0,32.6239,32.7006,32.6163,32.7006,31700.0
2007-04-03 12:00:00,42.66,42.66,42.59,42.6,19800.0,32.7006,32.7006,32.6469,32.6546,19800.0
2007-04-03 12:30:00,42.6,42.61,42.57,42.57,13000.0,32.6546,32.6623,32.6316,32.6316,13000.0
2007-04-03 13:00:00,42.57,42.59,42.51,42.58,26900.0,32.6316,32.6469,32.5856,32.6393,26900.0
2007-04-03 13:30:00,42.58,42.6,42.56,42.6,13600.0,32.6393,32.6546,32.6239,32.6546,13600.0
2007-04-03 14:00:00,42.59,42.6,42.46,42.51,22200.0,32.6469,32.6546,32.5473,32.5856,22200.0
2007-04-03 14:30:00,42.51,42.53,42.25,42.44,53300.0,32.5856,32.601,32.3863,32.532,53300.0
2007-04-03 15:00:00,42.44,42.57,42.29,42.53,58800.0,32.532,32.6316,32.417,32.601,58800.0
2007-04-03 15:30:00,42.53,42.54,42.41,42.43,46100.0,32.601,32.6086,32.509,32.5243,46100.0
2007-04-04 09:30:00,42.6,42.69,42.52,42.63,27200.0,32.6546,32.7236,32.5933,32.6776,27200.0
2007-04-04 10:00:00,42.63,42.78,42.47,42.75,55000.0,32.6776,32.7926,32.555,32.7696,55000.0
2007-04-04 10:30:00,42.75,42.76,42.63,42.7,33700.0,32.7696,32.7773,32.6776,32.7313,33700.0
2007-04-04 11:00:00,42.7,42.87,42.66,42.78,37700.0,32.7313,32.8616,32.7006,32.7926,37700.0
2007-04-04 11:30:00,42.78,42.84,42.68,42.68,39100.0,32.7926,32.8386,32.7159,32.7159,39100.0
2007-04-04 12:00:00,42.68,42.75,42.65,42.69,38000.0,32.7159,32.7696,32.6929,32.7236,38000.0
2007-04-04 12:30:00,42.7,42.77,42.68,42.76,29900.0,32.7313,32.7849,32.7159,32.7773,29900.0
2007-04-04 13:00:00,42.77,42.77,42.64,42.66,30100.0,32.7849,32.7849,32.6853,32.7006,30100.0
2007-04-04 13:30:00,42.67,42.7,42.62,42.7,28700.0,32.7083,32.7313,32.6699,32.7313,28700.0
2007-04-04 14:00:00,42.7,42.72,42.65,42.67,42500.0,32.7313,32.7466,32.6929,32.7083,42500.0
2007-04-04 14:30:00,42.67,42.75,42.67,42.68,37000.0,32.7083,32.7696,32.7083,32.7159,37000.0
2007-04-04 15:00:00,42.67,42.7,42.57,42.62,83700.0,32.7083,32.7313,32.6316,32.6699,83700.0
2007-04-04 15:30:00,42.6,42.7,42.5,42.67,166300.0,32.6546,32.7313,32.578,32.7083,166300.0
2007-04-05 09:30:00,42.7,42.8,42.68,42.77,23700.0,32.7313,32.8079,32.7159,32.7849,23700.0
2007-04-05 10:00:00,42.76,42.84,42.71,42.74,15900.0,32.7773,32.8386,32.7389,32.7619,15900.0
2007-04-05 10:30:00,42.74,42.93,42.72,42.91,28000.0,32.7619,32.9076,32.7466,32.8922,28000.0
2007-04-05 11:00:00,42.92,42.93,42.8,42.81,13500.0,32.8999,32.9076,32.8079,32.8156,13500.0
2007-04-05 11:30:00,42.81,42.85,42.72,42.84,21000.0,32.8156,32.8462,32.7466,32.8386,21000.0
2007-04-05 12:00:00,42.85,42.94,42.78,42.85,31200.0,32.8462,32.9152,32.7926,32.8462,31200.0
2007-04-05 12:30:00,42.83,42.84,42.8,42.81,12300.0,32.8309,32.8386,32.8079,32.8156,12300.0
2007-04-05 13:00:00,42.81,42.91,42.81,42.91,17000.0,32.8156,32.8922,32.8156,32.8922,17000.0
2007-04-05 13:30:00,42.9,42.97,42.89,42.93,20300.0,32.8846,32.9382,32.8769,32.9076,20300.0
2007-04-05 14:00:00,42.93,42.93,42.85,42.88,19700.0,32.9076,32.9076,32.8462,32.8692,19700.0
2007-04-05 14:30:00,42.87,42.88,42.83,42.84,11800.0,32.8616,32.8692,32.8309,32.8386,11800.0
2007-04-05 15:00:00,42.85,42.87,42.73,42.81,34800.0,32.8462,32.8616,32.7543,32.8156,34800.0
2007-04-05 15:30:00,42.79,42.82,42.75,42.75,43800.0,32.8003,32.8232,32.7696,32.7696,43800.0
2007-04-09 09:30:00,43.0,43.0,42.85,42.96,42900.0,32.9612,32.9612,32.8462,32.9306,42900.0
2007-04-09 10:00:00,42.97,42.99,42.95,42.99,24200.0,32.9382,32.9536,32.9229,32.9536,24200.0
2007-04-09 10:30:00,42.99,43.0,42.94,42.99,21500.0,32.9536,32.9612,32.9152,32.9536,21500.0
2007-04-09 11:00:00,42.99,43.13,42.98,43.04,20300.0,32.9536,33.0609,32.9459,32.9919,20300.0
2007-04-09 11:30:00,43.05,43.15,43.05,43.13,14600.0,32.9996,33.0762,32.9996,33.0609,14600.0
2007-04-09 12:00:00,43.13,43.13,43.02,43.09,14100.0,33.0609,33.0609,32.9766,33.0302,14100.0
2007-04-09 12:30:00,43.09,43.32,43.08,43.29,26600.0,33.0302,33.2065,33.0225,33.1835,26600.0
2007-04-09 13:00:00,43.29,43.29,43.26,43.27,11500.0,33.1835,33.1835,33.1605,33.1682,11500.0
2007-04-09 13:30:00,43.26,43.27,43.21,43.21,14200.0,33.1605,33.1682,33.1222,33.1222,14200.0
2007-04-09 14:00:00,43.21,43.21,43.14,43.14,22300.0,33.1222,33.1222,33.0685,33.0685,22300.0
2007-04-09 14:30:00,43.15,43.15,43.01,43.06,34300.0,33.0762,33.0762,32.9689,33.0072,34300.0
2007-04-09 15:00:00,43.07,43.12,42.91,43.07,48000.0,33.0149,33.0532,32.8922,33.0149,48000.0
2007-04-09 15:30:00,43.06,43.1,42.97,43.0,29100.0,33.0072,33.0379,32.9382,32.9612,29100.0
2007-04-10 09:30:00,43.14,43.18,43.06,43.18,28400.0,33.0685,33.0992,33.0072,33.0992,28400.0
2007-04-10 10:00:00,43.15,43.41,43.12,43.3,34100.0,33.0762,33.2755,33.0532,33.1912,34100.0
2007-04-10 10:30:00,43.3,43.33,43.11,43.29,29400.0,33.1912,33.2142,33.0455,33.1835,29400.0
2007-04-10 11:00:00,43.28,43.28,43.11,43.14,36300.0,33.1759,33.1759,33.0455,33.0685,36300.0
2007-04-10 11:30:00,43.13,43.2,43.1,43.14,48500.0,33.0609,33.1145,33.0379,33.0685,48500.0
2007-04-10 12:00:00,43.15,43.15,42.96,42.96,26200.0,33.0762,33.0762,32.9306,32.9306,26200.0
2007-04-10 12:30:00,42.98,43.08,42.96,42.97,16900.0,32.9459,33.0225,32.9306,32.9382,16900.0
2007-04-10 13:00:00,42.98,43.14,42.94,43.13,30100.0,32.9459,33.0685,32.9152,33.0609,30100.0
2007-04-10 13:30:00,43.1,43.11,43.01,43.06,21000.0,33.0379,33.0455,32.9689,33.0072,21000.0
2007-04-10 14:00:00,43.02,43.05,42.93,42.96,27200.0,32.9766,32.9996,32.9076,32.9306,27200.0
2007-04-10 14:30:00,42.98,42.98,42.88,42.91,40000.0,32.9459,32.9459,32.8692,32.8922,40000.0
2007-04-10 15:00:00,42.91,43.06,42.79,42.95,76400.0,32.8922,33.0072,32.8003,32.9229,76400.0
2007-04-10 15:30:00,42.96,43.0,42.84,42.88,50500.0,32.9306,32.9612,32.8386,32.8692,50500.0
2007-04-11 09:30:00,43.04,43.14,42.75,42.82,28000.0,32.9919,33.0685,32.7696,32.8232,28000.0
2007-04-11 10:00:00,42.82,42.87,42.77,42.87,27500.0,32.8232,32.8616,32.7849,32.8616,27500.0
2007-04-11 10:30:00,42.87,42.87,42.33,42.34,33800.0,32.8616,32.8616,32.4476,32.4553,33800.0
2007-04-11 11:00:00,42.34,42.49,42.3,42.47,25200.0,32.4553,32.5703,32.4246,32.555,25200.0
2007-04-11 11:30:00,42.48,42.5,42.36,42.5,21600.0,32.5626,32.578,32.4706,32.578,21600.0
2007-04-11 12:00:00,42.5,42.65,42.49,42.58,19500.0,32.578,32.6929,32.5703,32.6393,19500.0
2007-04-11 12:30:00,42.58,42.59,42.51,42.56,17600.0,32.6393,32.6469,32.5856,32.6239,17600.0
2007-04-11 13:00:00,42.56,42.79,42.54,42.79,15400.0,32.6239,32.8003,32.6086,32.8003,15400.0
2007-04-11 13:30:00,42.77,42.78,42.71,42.72,13800.0,32.7849,32.7926,32.7389,32.7466,13800.0
2007-04-11 14:00:00,42.71,42.71,42.36,42.43,61900.0,32.7389,32.7389,32.4706,32.5243,61900.0
2007-04-11 14:30:00,42.47,42.54,42.4,42.48,43100.0,32.555,32.6086,32.5013,32.5626,43100.0
2007-04-11 15:00:00,42.48,42.68,42.44,42.66,29000.0,32.5626,32.7159,32.532,32.7006,29000.0
2007-04-11 15:30:00,42.66,42.73,42.63,42.68,40000.0,32.7006,32.7543,32.6776,32.7159,40000.0
2007-04-12 09:30:00,42.55,43.1,42.55,42.74,41700.0,32.6163,33.0379,32.6163,32.7619,41700.0
2007-04-12 10:00:00,42.73,43.03,42.73,42.99,35600.0,32.7543,32.9842,32.7543,32.9536,35600.0
2007-04-12 10:30:00,43.02,43.03,42.84,42.88,49000.0,32.9766,32.9842,32.8386,32.8692,49000.0
2007-04-12 11:00:00,42.88,42.96,42.81,42.96,19000.0,32.8692,32.9306,32.8156,32.9306,19000.0
2007-04-12 11:30:00,42.94,42.95,42.82,42.85,17400.0,32.9152,32.9229,32.8232,32.8462,17400.0
2007-04-12 12:00:00,42.85,43.05,42.84,42.95,32600.0,32.8462,32.9996,32.8386,32.9229,32600.0
2007-04-12 12:30:00,42.94,42.94,42.8,42.86,13000.0,32.9152,32.9152,32.8079,32.8539,13000.0
2007-04-12 13:00:00,42.86,43.01,42.85,43.01,15700.0,32.8539,32.9689,32.8462,32.9689,15700.0
2007-04-12 13:30:00,43.02,43.13,42.95,43.0,46500.0,32.9766,33.0609,32.9229,32.9612,46500.0
2007-04-12 14:00:00,42.99,43.05,42.98,43.0,28400.0,32.9536,32.9996,32.9459,32.9612,28400.0
2007-04-12 14:30:00,43.0,43.15,43.0,43.09,28500.0,32.9612,33.0762,32.9612,33.0302,28500.0
2007-04-12 15:00:00,43.09,43.23,43.09,43.22,28900.0,33.0302,33.1375,33.0302,33.1299,28900.0
2007-04-12 15:30:00,43.21,43.21,43.16,43.2,50500.0,33.1222,33.1222,33.0839,33.1145,50500.0
2007-04-13 09:30:00,43.39,43.66,43.23,43.23,21200.0,33.2602,33.4671,33.1375,33.1375,21200.0
2007-04-13 10:00:00,43.23,43.23,42.86,42.95,35600.0,33.1375,33.1375,32.8539,32.9229,35600.0
2007-04-13 10:30:00,42.94,43.0,42.9,42.9,33100.0,32.9152,32.9612,32.8846,32.8846,33100.0
2007-04-13 11:00:00,42.9,42.97,42.82,42.84,31000.0,32.8846,32.9382,32.8232,32.8386,31000.0
2007-04-13 11:30:00,42.84,42.89,42.83,42.83,20000.0,32.8386,32.8769,32.8309,32.8309,20000.0
2007-04-13 12:00:00,42.84,42.88,42.75,42.78,17700.0,32.8386,32.8692,32.7696,32.7926,17700.0
2007-04-13 12:30:00,42.76,42.79,42.69,42.69,16800.0,32.7773,32.8003,32.7236,32.7236,16800.0
2007-04-13 13:00:00,42.69,42.71,42.64,42.65,20000.0,32.7236,32.7389,32.6853,32.6929,20000.0
2007-04-13 13:30:00,42.64,42.81,42.62,42.81,24400.0,32.6853,32.8156,32.6699,32.8156,24400.0
2007-04-13 14:00:00,42.8,42.9,42.71,42.86,21500.0,32.8079,32.8846,32.7389,32.8539,21500.0
2007-04-13 14:30:00,42.86,42.93,42.84,42.93,26100.0,32.8539,32.9076,32.8386,32.9076,26100.0
2007-04-13 15:00:00,42.93,43.0,42.92,42.98,32300.0,32.9076,32.9612,32.8999,32.9459,32300.0
2007-04-13 15:30:00,42.97,43.75,42.93,43.03,41600.0,32.9382,33.5361,32.9076,32.9842,41600.0
2007-04-16 09:30:00,43.19,43.66,43.04,43.2,43900.0,33.1069,33.4671,32.9919,33.1145,43900.0
2007-04-16 10:00:00,43.2,43.3,43.08,43.13,32400.0,33.1145,33.1912,33.0225,33.0609,32400.0
2007-04-16 10:30:00,43.12,43.38,43.1,43.38,22300.0,33.0532,33.2525,33.0379,33.2525,22300.0
2007-04-16 11:00:00,43.36,43.6,43.35,43.54,26200.0,33.2372,33.4211,33.2295,33.3752,26200.0
2007-04-16 11:30:00,43.55,43.68,43.52,43.63,13700.0,33.3828,33.4825,33.3598,33.4441,13700.0
2007-04-16 12:00:00,43.65,43.65,43.59,43.62,18700.0,33.4595,33.4595,33.4135,33.4365,18700.0
2007-04-16 12:30:00,43.62,43.63,43.57,43.57,10400.0,33.4365,33.4441,33.3982,33.3982,10400.0
2007-04-16 13:00:00,43.57,43.58,43.45,43.46,20000.0,33.3982,33.4058,33.3062,33.3138,20000.0
2007-04-16 13:30:00,43.46,43.55,43.45,43.47,16500.0,33.3138,33.3828,33.3062,33.3215,16500.0
2007-04-16 14:00:00,43.49,43.49,43.38,43.4,11300.0,33.3368,33.3368,33.2525,33.2678,11300.0
2007-04-16 14:30:00,43.4,43.45,43.36,43.45,11600.0,33.2678,33.3062,33.2372,33.3062,11600.0
2007-04-16 15:00:00,43.45,43.54,43.45,43.54,20300.0,33.3062,33.3752,33.3062,33.3752,20300.0
2007-04-16 15:30:00,43.54,43.57,43.51,43.57,49500.0,33.3752,33.3982,33.3522,33.3982,49500.0
2007-04-17 09:30:00,43.75,43.81,43.55,43.74,43500.0,33.5361,33.5821,33.3828,33.5285,43500.0
2007-04-17 10:00:00,43.74,43.93,43.68,43.82,34800.0,33.5285,33.6741,33.4825,33.5898,34800.0
2007-04-17 10:30:00,43.82,43.87,43.74,43.81,23300.0,33.5898,33.6281,33.5285,33.5821,23300.0
2007-04-17 11:00:00,43.81,43.81,43.73,43.75,18600.0,33.5821,33.5821,33.5208,33.5361,18600.0
2007-04-17 11:30:00,43.76,43.88,43.74,43.78,28600.0,33.5438,33.6358,33.5285,33.5591,28600.0
2007-04-17 12:00:00,43.77,43.82,43.65,43.82,24600.0,33.5515,33.5898,33.4595,33.5898,24600.0
2007-04-17 12:30:00,43.82,43.86,43.76,43.79,29400.0,33.5898,33.6204,33.5438,33.5668,29400.0
2007-04-17 13:00:00,43.78,43.78,43.66,43.68,30500.0,33.5591,33.5591,33.4671,33.4825,30500.0
2007-04-17 13:30:00,43.69,43.77,43.68,43.77,18100.0,33.4901,33.5515,33.4825,33.5515,18100.0
2007-04-17 14:00:00,43.77,43.9,43.76,43.87,33500.0,33.5515,33.6511,33.5438,33.6281,33500.0
2007-04-17 14:30:00,43.87,43.9,43.82,43.86,27400.0,33.6281,33.6511,33.5898,33.6204,27400.0
2007-04-17 15:00:00,43.87,43.96,43.83,43.83,53200.0,33.6281,33.6971,33.5975,33.5975,53200.0
2007-04-17 15:30:00,43.84,43.94,43.8,43.91,61500.0,33.6051,33.6818,33.5745,33.6588,61500.0
2007-04-18 09:30:00,44.81,44.81,43.5,43.65,41900.0,34.3487,34.3487,33.3445,33.4595,41900.0
2007-04-18 10:00:00,43.61,43.62,43.41,43.61,62800.0,33.4288,33.4365,33.2755,33.4288,62800.0
2007-04-18 10:30:00,43.6,43.71,43.35,43.37,37000.0,33.4211,33.5055,33.2295,33.2448,37000.0
2007-04-18 11:00:00,43.39,43.55,43.32,43.32,40900.0,33.2602,33.3828,33.2065,33.2065,40900.0
2007-04-18 11:30:00,43.31,43.36,43.26,43.36,34200.0,33.1989,33.2372,33.1605,33.2372,34200.0
2007-04-18 12:00:00,43.36,43.36,43.31,43.33,16900.0,33.2372,33.2372,33.1989,33.2142,16900.0
2007-04-18 12:30:00,43.35,43.4,43.3,43.36,41300.0,33.2295,33.2678,33.1912,33.2372,41300.0
2007-04-18 13:00:00,43.36,43.4,43.34,43.39,27200.0,33.2372,33.2678,33.2218,33.2602,27200.0
2007-04-18 13:30:00,43.39,43.62,43.36,43.61,29700.0,33.2602,33.4365,33.2372,33.4288,29700.0
2007-04-18 14:00:00,43.61,43.68,43.54,43.59,56800.0,33.4288,33.4825,33.3752,33.4135,56800.0
2007-04-18 14:30:00,43.59,43.59,43.49,43.53,25300.0,33.4135,33.4135,33.3368,33.3675,25300.0
2007-04-18 15:00:00,43.55,43.56,43.46,43.51,52800.0,33.3828,33.3905,33.3138,33.3522,52800.0
2007-04-18 15:30:00,43.51,43.55,43.38,43.44,85700.0,33.3522,33.3828,33.2525,33.2985,85700.0
2007-04-19 09:30:00,43.29,43.3,42.8,43.26,42900.0,33.1835,33.1912,32.8079,33.1605,42900.0
2007-04-19 10:00:00,43.21,43.27,42.99,43.15,69700.0,33.1222,33.1682,32.9536,33.0762,69700.0
2007-04-19 10:30:00,43.14,43.15,42.94,43.04,26900.0,33.0685,33.0762,32.9152,32.9919,26900.0
2007-04-19 11:00:00,43.09,43.3,42.99,43.21,72400.0,33.0302,33.1912,32.9536,33.1222,72400.0
2007-04-19 11:30:00,43.21,43.41,43.21,43.36,45800.0,33.1222,33.2755,33.1222,33.2372,45800.0
2007-04-19 12:00:00,43.37,43.48,43.26,43.41,52100.0,33.2448,33.3292,33.1605,33.2755,52100.0
2007-04-19 12:30:00,43.4,43.41,43.23,43.33,39000.0,33.2678,33.2755,33.1375,33.2142,39000.0
2007-04-19 13:00:00,43.31,43.37,43.17,43.17,31200.0,33.1989,33.2448,33.0915,33.0915,31200.0
2007-04-19 13:30:00,43.18,43.27,43.1,43.22,60700.0,33.0992,33.1682,33.0379,33.1299,60700.0
2007-04-19 14:00:00,43.23,43.23,42.97,43.0,37200.0,33.1375,33.1375,32.9382,32.9612,37200.0
2007-04-19 14:30:00,43.0,43.23,43.0,43.18,27500.0,32.9612,33.1375,32.9612,33.0992,27500.0
2007-04-19 15:00:00,43.18,43.3,43.08,43.19,49700.0,33.0992,33.1912,33.0225,33.1069,49700.0
2007-04-19 15:30:00,43.2,43.21,43.05,43.15,92200.0,33.1145,33.1222,32.9996,33.0762,92200.0
2007-04-20 09:30:00,43.45,43.56,43.28,43.36,33800.0,33.3062,33.3905,33.1759,33.2372,33800.0
2007-04-20 10:00:00,43.36,43.45,43.28,43.28,28800.0,33.2372,33.3062,33.1759,33.1759,28800.0
2007-04-20 10:30:00,43.26,43.33,43.23,43.31,20300.0,33.1605,33.2142,33.1375,33.1989,20300.0
2007-04-20 11:00:00,43.31,43.39,43.27,43.35,11900.0,33.1989,33.2602,33.1682,33.2295,11900.0
2007-04-20 11:30:00,43.36,43.38,43.29,43.3,19600.0,33.2372,33.2525,33.1835,33.1912,19600.0
2007-04-20 12:00:00,43.3,43.41,43.28,43.31,29100.0,33.1912,33.2755,33.1759,33.1989,29100.0
2007-04-20 12:30:00,43.31,43.32,43.17,43.24,28500.0,33.1989,33.2065,33.0915,33.1452,28500.0
2007-04-20 13:00:00,43.25,43.49,43.2,43.45,19400.0,33.1529,33.3368,33.1145,33.3062,19400.0
2007-04-20 13:30:00,43.45,43.5,43.37,43.41,19500.0,33.3062,33.3445,33.2448,33.2755,19500.0
2007-04-20 14:00:00,43.41,43.42,43.32,43.39,22500.0,33.2755,33.2832,33.2065,33.2602,22500.0
2007-04-20 14:30:00,43.38,43.57,43.37,43.56,16800.0,33.2525,33.3982,33.2448,33.3905,16800.0
2007-04-20 15:00:00,43.55,43.56,43.37,43.46,31700.0,33.3828,33.3905,33.2448,33.3138,31700.0
2007-04-20 15:30:00,43.45,43.74,43.44,43.65,56600.0,33.3062,33.5285,33.2985,33.4595,56600.0
2007-04-23 09:30:00,43.7,43.96,43.51,43.82,34300.0,33.4978,33.6971,33.3522,33.5898,34300.0
2007-04-23 10:00:00,43.8,43.92,43.4,43.66,33400.0,33.5745,33.6664,33.2678,33.4671,33400.0
2007-04-23 10:30:00,43.67,43.86,43.66,43.76,15900.0,33.4748,33.6204,33.4671,33.5438,15900.0
2007-04-23 11:00:00,43.77,43.87,43.68,43.85,23900.0,33.5515,33.6281,33.4825,33.6128,23900.0
2007-04-23 11:30:00,43.83,43.87,43.72,43.79,18700.0,33.5975,33.6281,33.5131,33.5668,18700.0
2007-04-23 12:00:00,43.79,43.89,43.72,43.82,19500.0,33.5668,33.6434,33.5131,33.5898,19500.0
2007-04-23 12:30:00,43.81,43.81,43.71,43.71,4400.0,33.5821,33.5821,33.5055,33.5055,4400.0
2007-04-23 13:00:00,43.72,43.97,43.68,43.87,30500.0,33.5131,33.7048,33.4825,33.6281,30500.0
2007-04-23 13:30:00,43.89,43.96,43.65,43.68,35400.0,33.6434,33.6971,33.4595,33.4825,35400.0
2007-04-23 14:00:00,43.68,43.83,43.59,43.8,44600.0,33.4825,33.5975,33.4135,33.5745,44600.0
2007-04-23 14:30:00,43.8,43.98,43.77,43.93,51400.0,33.5745,33.7124,33.5515,33.6741,51400.0
2007-04-23 15:00:00,43.93,44.06,43.8,44.06,64100.0,33.6741,33.7738,33.5745,33.7738,64100.0
2007-04-23 15:30:00,44.05,44.16,43.95,44.06,84900.0,33.7661,33.8504,33.6894,33.7738,84900.0
2007-04-24 09:30:00,44.08,44.08,41.44,42.26,374300.0,33.7891,33.7891,31.7654,32.394,374300.0
2007-04-24 10:00:00,42.25,42.35,42.01,42.19,221700.0,32.3863,32.463,32.2024,32.3403,221700.0
2007-04-24 10:30:00,42.19,42.37,41.75,41.78,273600.0,32.3403,32.4783,32.003,32.026,273600.0
2007-04-24 11:00:00,41.78,41.79,39.3,41.13,711000.0,32.026,32.0337,30.125,31.5278,711000.0
2007-04-24 11:30:00,41.14,41.73,41.12,41.55,206000.0,31.5355,31.9877,31.5201,31.8497,206000.0
2007-04-24 12:00:00,41.55,41.72,41.2,41.45,115200.0,31.8497,31.9801,31.5815,31.7731,115200.0
2007-04-24 12:30:00,41.43,41.44,40.98,41.02,151800.0,31.7578,31.7654,31.4128,31.4435,151800.0
2007-04-24 13:00:00,41.08,41.18,40.24,40.58,267800.0,31.4895,31.5661,30.8456,31.1062,267800.0
2007-04-24 13:30:00,40.58,41.0,40.58,41.0,104600.0,31.1062,31.4281,31.1062,31.4281,104600.0
2007-04-24 14:00:00,41.0,41.1,39.78,40.4,271800.0,31.4281,31.5048,30.493,30.9682,271800.0
2007-04-24 14:30:00,40.41,40.73,40.1,40.69,141200.0,30.9759,31.2212,30.7383,31.1905,141200.0
2007-04-24 15:00:00,40.69,41.0,40.58,40.89,278600.0,31.1905,31.4281,31.1062,31.3438,278600.0
2007-04-24 15:30:00,41.0,41.34,40.35,40.41,341300.0,31.4281,31.6888,30.9299,30.9759,341300.0
2007-04-25 09:30:00,42.5,42.5,41.1,41.94,254800.0,32.578,32.578,31.5048,32.1487,254800.0
2007-04-25 10:00:00,41.96,42.0,41.59,41.76,219600.0,32.164,32.1947,31.8804,32.0107,219600.0
2007-04-25 10:30:00,41.75,41.9,41.73,41.86,94500.0,32.003,32.118,31.9877,32.0874,94500.0
2007-04-25 11:00:00,41.86,42.0,41.85,41.95,98300.0,32.0874,32.1947,32.0797,32.1564,98300.0
2007-04-25 11:30:00,41.95,42.02,41.85,42.0,100700.0,32.1564,32.21,32.0797,32.1947,100700.0
2007-04-25 12:00:00,42.0,42.1,41.92,41.99,70900.0,32.1947,32.2713,32.1334,32.187,70900.0
2007-04-25 12:30:00,41.99,42.0,41.81,41.98,88100.0,32.187,32.1947,32.049,32.1794,88100.0
2007-04-25 13:00:00,41.98,42.18,41.94,41.95,99200.0,32.1794,32.3327,32.1487,32.1564,99200.0
2007-04-25 13:30:00,41.95,42.19,41.94,42.16,76400.0,32.1564,32.3403,32.1487,32.3173,76400.0
2007-04-25 14:00:00,42.16,42.2,42.06,42.2,90400.0,32.3173,32.348,32.2407,32.348,90400.0
2007-04-25 14:30:00,42.19,42.38,42.16,42.22,143100.0,32.3403,32.486,32.3173,32.3633,143100.0
2007-04-25 15:00:00,42.24,42.57,42.24,42.53,194400.0,32.3787,32.6316,32.3787,32.601,194400.0
2007-04-25 15:30:00,42.55,42.89,42.53,42.8,220700.0,32.6163,32.8769,32.601,32.8079,220700.0
2007-04-26 09:30:00,42.43,42.69,42.2,42.24,70200.0,32.5243,32.7236,32.348,32.3787,70200.0
2007-04-26 10:00:00,42.27,42.38,42.1,42.23,67800.0,32.4017,32.486,32.2713,32.371,67800.0
2007-04-26 10:30:00,42.23,42.41,42.08,42.34,55400.0,32.371,32.509,32.256,32.4553,55400.0
2007-04-26 11:00:00,42.35,42.36,42.15,42.16,46900.0,32.463,32.4706,32.3097,32.3173,46900.0
2007-04-26 11:30:00,42.18,42.48,42.15,42.39,31500.0,32.3327,32.5626,32.3097,32.4936,31500.0
2007-04-26 12:00:00,42.4,42.44,42.37,42.39,22300.0,32.5013,32.532,32.4783,32.4936,22300.0
2007-04-26 12:30:00,42.39,42.49,42.38,42.47,26500.0,32.4936,32.5703,32.486,32.555,26500.0
2007-04-26 13:00:00,42.47,42.52,42.35,42.35,30100.0,32.555,32.5933,32.463,32.463,30100.0
2007-04-26 13:30:00,42.34,42.39,42.31,42.35,32100.0,32.4553,32.4936,32.4323,32.463,32100.0
2007-04-26 14:00:00,42.35,42.4,42.31,42.37,28600.0,32.463,32.5013,32.4323,32.4783,28600.0
2007-04-26 14:30:00,42.39,42.49,42.36,42.47,84100.0,32.4936,32.5703,32.4706,32.555,84100.0
2007-04-26 15:00:00,42.47,42.56,42.38,42.55,63200.0,32.555,32.6239,32.486,32.6163,63200.0
2007-04-26 15:30:00,42.54,42.55,42.35,42.35,92100.0,32.6086,32.6163,32.463,32.463,92100.0
2007-04-27 09:30:00,42.03,42.33,42.0,42.33,35300.0,32.2177,32.4476,32.1947,32.4476,35300.0
2007-04-27 10:00:00,42.33,42.5,42.29,42.45,28300.0,32.4476,32.578,32.417,32.5396,28300.0
2007-04-27 10:30:00,42.45,42.5,42.25,42.32,81800.0,32.5396,32.578,32.3863,32.44,81800.0
2007-04-27 11:00:00,42.31,42.35,42.1,42.11,46000.0,32.4323,32.463,32.2713,32.279,46000.0
2007-04-27 11:30:00,42.11,42.29,42.02,42.28,65800.0,32.279,32.417,32.21,32.4093,65800.0
2007-04-27 12:00:00,42.28,42.39,42.2,42.39,47400.0,32.4093,32.4936,32.348,32.4936,47400.0
2007-04-27 12:30:00,42.38,42.42,42.26,42.26,27500.0,32.486,32.5166,32.394,32.394,27500.0
2007-04-27 13:00:00,42.27,42.3,42.22,42.25,28700.0,32.4017,32.4246,32.3633,32.3863,28700.0
2007-04-27 13:30:00,42.25,42.31,42.14,42.24,43500.0,32.3863,32.4323,32.302,32.3787,43500.0
2007-04-27 14:00:00,42.26,42.37,42.18,42.19,40000.0,32.394,32.4783,32.3327,32.3403,40000.0
2007-04-27 14:30:00,42.18,42.27,42.14,42.22,51300.0,32.3327,32.4017,32.302,32.3633,51300.0
2007-04-27 15:00:00,42.24,42.36,42.09,42.31,78700.0,32.3787,32.4706,32.2637,32.4323,78700.0
2007-04-27 15:30:00,42.32,42.48,42.31,42.4,106100.0,32.44,32.5626,32.4323,32.5013,106100.0
2007-04-30 09:30:00,42.27,42.55,42.11,42.5,89100.0,32.4017,32.6163,32.279,32.578,89100.0
2007-04-30 10:00:00,42.49,42.55,42.18,42.44,36600.0,32.5703,32.6163,32.3327,32.532,36600.0
2007-04-30 10:30:00,42.45,42.71,42.42,42.71,52200.0,32.5396,32.7389,32.5166,32.7389,52200.0
2007-04-30 11:00:00,42.69,42.7,42.51,42.63,39200.0,32.7236,32.7313,32.5856,32.6776,39200.0
2007-04-30 11:30:00,42.62,42.63,42.48,42.55,50100.0,32.6699,32.6776,32.5626,32.6163,50100.0
2007-04-30 12:00:00,42.56,42.6,42.52,42.59,34300.0,32.6239,32.6546,32.5933,32.6469,34300.0
2007-04-30 12:30:00,42.6,42.67,42.51,42.52,25200.0,32.6546,32.7083,32.5856,32.5933,25200.0
2007-04-30 13:00:00,42.51,42.59,42.49,42.55,33200.0,32.5856,32.6469,32.5703,32.6163,33200.0
2007-04-30 13:30:00,42.54,42.59,42.46,42.56,29400.0,32.6086,32.6469,32.5473,32.6239,29400.0
2007-04-30 14:00:00,42.55,42.61,42.48,42.5,45900.0,32.6163,32.6623,32.5626,32.578,45900.0
2007-04-30 14:30:00,42.49,42.51,42.33,42.42,76700.0,32.5703,32.5856,32.4476,32.5166,76700.0
2007-04-30 15:00:00,42.42,42.49,42.36,42.45,172800.0,32.5166,32.5703,32.4706,32.5396,172800.0
2007-04-30 15:30:00,42.45,42.52,42.39,42.45,144200.0,32.5396,32.5933,32.4936,32.5396,144200.0
2007-05-01 09:30:00,42.4,42.58,42.05,42.5,50200.0,32.5013,32.6393,32.233,32.578,50200.0
2007-05-01 10:00:00,42.55,42.6,42.32,42.43,104200.0,32.6163,32.6546,32.44,32.5243,104200.0
2007-05-01 10:30:00,42.46,42.46,42.26,42.43,50200.0,32.5473,32.5473,32.394,32.5243,50200.0
2007-05-01 11:00:00,42.43,42.53,42.36,42.37,35700.0,32.5243,32.601,32.4706,32.4783,35700.0
2007-05-01 11:30:00,42.37,42.45,42.29,42.39,35200.0,32.4783,32.5396,32.417,32.4936,35200.0
2007-05-01 12:00:00,42.41,42.41,42.28,42.31,20400.0,32.509,32.509,32.4093,32.4323,20400.0
2007-05-01 12:30:00,42.29,42.39,42.27,42.3,22200.0,32.417,32.4936,32.4017,32.4246,22200.0
2007-05-01 13:00:00,42.28,42.41,42.24,42.39,40500.0,32.4093,32.509,32.3787,32.4936,40500.0
2007-05-01 13:30:00,42.4,42.44,42.32,42.42,24000.0,32.5013,32.532,32.44,32.5166,24000.0
2007-05-01 14:00:00,42.42,42.59,42.34,42.54,36400.0,32.5166,32.6469,32.4553,32.6086,36400.0
2007-05-01 14:30:00,42.53,42.7,42.44,42.53,51900.0,32.601,32.7313,32.532,32.601,51900.0
2007-05-01 15:00:00,42.54,42.63,42.46,42.48,79300.0,32.6086,32.6776,32.5473,32.5626,79300.0
2007-05-01 15:30:00,42.48,42.56,42.44,42.51,72300.0,32.5626,32.6239,32.532,32.5856,72300.0
2007-05-02 09:30:00,42.35,42.89,42.16,42.49,81600.0,32.463,32.8769,32.3173,32.5703,81600.0
2007-05-02 10:00:00,42.54,42.7,42.47,42.58,66100.0,32.6086,32.7313,32.555,32.6393,66100.0
2007-05-02 10:30:00,42.61,42.68,42.58,42.61,59600.0,32.6623,32.7159,32.6393,32.6623,59600.0
2007-05-02 11:00:00,42.61,42.64,42.32,42.51,44500.0,32.6623,32.6853,32.44,32.5856,44500.0
2007-05-02 11:30:00,42.49,42.52,42.3,42.39,28300.0,32.5703,32.5933,32.4246,32.4936,28300.0
2007-05-02 12:00:00,42.39,42.39,42.23,42.35,33000.0,32.4936,32.4936,32.371,32.463,33000.0
2007-05-02 12:30:00,42.36,42.46,42.35,42.4,48900.0,32.4706,32.5473,32.463,32.5013,48900.0
2007-05-02 13:00:00,42.39,42.5,42.37,42.47,29400.0,32.4936,32.578,32.4783,32.555,29400.0
2007-05-02 13:30:00,42.45,42.52,42.42,42.45,30300.0,32.5396,32.5933,32.5166,32.5396,30300.0
2007-05-02 14:00:00,42.45,42.5,42.39,42.49,34400.0,32.5396,32.578,32.4936,32.5703,34400.0
2007-05-02 14:30:00,42.49,42.55,42.45,42.45,54200.0,32.5703,32.6163,32.5396,32.5396,54200.0
2007-05-02 15:00:00,42.44,42.46,42.27,42.32,86200.0,32.532,32.5473,32.4017,32.44,86200.0
2007-05-02 15:30:00,42.33,42.35,42.09,42.18,121900.0,32.4476,32.463,32.2637,32.3327,121900.0
2007-05-03 09:30:00,42.3,42.6,42.25,42.52,58800.0,32.4246,32.6546,32.3863,32.5933,58800.0
2007-05-03 10:00:00,42.49,42.61,42.35,42.52,59200.0,32.5703,32.6623,32.463,32.5933,59200.0
2007-05-03 10:30:00,42.51,43.08,42.51,43.04,60300.0,32.5856,33.0225,32.5856,32.9919,60300.0
2007-05-03 11:00:00,43.04,43.06,42.8,42.95,30500.0,32.9919,33.0072,32.8079,32.9229,30500.0
2007-05-03 11:30:00,42.95,43.03,42.91,42.95,36600.0,32.9229,32.9842,32.8922,32.9229,36600.0
2007-05-03 12:00:00,42.95,42.97,42.86,42.92,32900.0,32.9229,32.9382,32.8539,32.8999,32900.0
2007-05-03 12:30:00,42.89,42.89,42.65,42.65,53100.0,32.8769,32.8769,32.6929,32.6929,53100.0
2007-05-03 13:00:00,42.66,42.72,42.52,42.66,61500.0,32.7006,32.7466,32.5933,32.7006,61500.0
2007-05-03 13:30:00,42.66,42.7,42.58,42.59,45100.0,32.7006,32.7313,32.6393,32.6469,45100.0
2007-05-03 14:00:00,42.6,42.71,42.51,42.71,52100.0,32.6546,32.7389,32.5856,32.7389,52100.0
2007-05-03 14:30:00,42.71,42.79,42.6,42.65,51200.0,32.7389,32.8003,32.6546,32.6929,51200.0
2007-05-03 15:00:00,42.66,42.73,42.55,42.69,54900.0,32.7006,32.7543,32.6163,32.7236,54900.0
2007-05-03 15:30:00,42.68,42.7,42.52,42.6,89300.0,32.7159,32.7313,32.5933,32.6546,89300.0
2007-05-04 09:30:00,42.75,42.75,42.57,42.66,47100.0,32.7696,32.7696,32.6316,32.7006,47100.0
2007-05-04 10:00:00,42.66,42.71,42.39,42.47,56200.0,32.7006,32.7389,32.4936,32.555,56200.0
2007-05-04 10:30:00,42.49,42.66,42.33,42.6,33000.0,32.5703,32.7006,32.4476,32.6546,33000.0
2007-05-04 11:00:00,42.61,42.62,42.39,42.46,35400.0,32.6623,32.6699,32.4936,32.5473,35400.0
2007-05-04 11:30:00,42.47,42.52,42.42,42.48,31900.0,32.555,32.5933,32.5166,32.5626,31900.0
2007-05-04 12:00:00,42.5,42.53,42.38,42.46,44400.0,32.578,32.601,32.486,32.5473,44400.0
2007-05-04 12:30:00,42.45,42.54,42.37,42.5,29900.0,32.5396,32.6086,32.4783,32.578,29900.0
2007-05-04 13:00:00,42.51,42.51,42.42,42.43,12300.0,32.5856,32.5856,32.5166,32.5243,12300.0
2007-05-04 13:30:00,42.44,42.47,42.27,42.31,29900.0,32.532,32.555,32.4017,32.4323,29900.0
2007-05-04 14:00:00,42.31,42.34,42.15,42.19,47000.0,32.4323,32.4553,32.3097,32.3403,47000.0
2007-05-04 14:30:00,42.19,42.25,42.16,42.24,33600.0,32.3403,32.3863,32.3173,32.3787,33600.0
2007-05-04 15:00:00,42.23,42.28,42.2,42.28,54700.0,32.371,32.4093,32.348,32.4093,54700.0
2007-05-04 15:30:00,42.28,42.34,42.19,42.33,71100.0,32.4093,32.4553,32.3403,32.4476,71100.0
2007-05-07 09:30:00,42.33,42.55,42.11,42.16,74400.0,32.4476,32.6163,32.279,32.3173,74400.0
2007-05-07 10:00:00,42.16,42.23,42.03,42.11,79200.0,32.3173,32.371,32.2177,32.279,79200.0
2007-05-07 10:30:00,42.11,42.16,41.88,41.95,86300.0,32.279,32.3173,32.1027,32.1564,86300.0
2007-05-07 11:00:00,41.95,41.96,41.79,41.91,95500.0,32.1564,32.164,32.0337,32.1257,95500.0
2007-05-07 11:30:00,41.9,41.9,41.77,41.82,39300.0,32.118,32.118,32.0184,32.0567,39300.0
2007-05-07 12:00:00,41.82,41.92,41.82,41.89,46000.0,32.0567,32.1334,32.0567,32.1104,46000.0
2007-05-07 12:30:00,41.88,41.9,41.86,41.89,23900.0,32.1027,32.118,32.0874,32.1104,23900.0
2007-05-07 13:00:00,41.89,41.93,41.86,41.9,31800.0,32.1104,32.141,32.0874,32.118,31800.0
2007-05-07 13:30:00,41.91,41.97,41.9,41.95,31900.0,32.1257,32.1717,32.118,32.1564,31900.0
2007-05-07 14:00:00,41.95,41.98,41.85,41.95,38700.0,32.1564,32.1794,32.0797,32.1564,38700.0
2007-05-07 14:30:00,41.96,42.07,41.9,42.03,58400.0,32.164,32.2483,32.118,32.2177,58400.0
2007-05-07 15:00:00,42.03,42.04,41.81,42.0,79600.0,32.2177,32.2253,32.049,32.1947,79600.0
2007-05-07 15:30:00,41.99,42.06,41.93,41.96,185000.0,32.187,32.2407,32.141,32.164,185000.0
2007-05-08 09:30:00,41.9,41.9,41.15,41.49,61500.0,32.118,32.118,31.5431,31.8037,61500.0
2007-05-08 10:00:00,41.49,41.56,41.12,41.37,64600.0,31.8037,31.8574,31.5201,31.7118,64600.0
2007-05-08 10:30:00,41.4,41.46,41.29,41.43,43600.0,31.7348,31.7808,31.6504,31.7578,43600.0
2007-05-08 11:00:00,41.43,41.59,41.43,41.54,38600.0,31.7578,31.8804,31.7578,31.8421,38600.0
2007-05-08 11:30:00,41.54,41.6,41.51,41.52,34400.0,31.8421,31.8881,31.8191,31.8267,34400.0
2007-05-08 12:00:00,41.53,41.69,41.5,41.57,32200.0,31.8344,31.9571,31.8114,31.8651,32200.0
2007-05-08 12:30:00,41.58,42.0,41.58,41.96,52300.0,31.8727,32.1947,31.8727,32.164,52300.0
2007-05-08 13:00:00,41.95,41.95,41.81,41.91,38900.0,32.1564,32.1564,32.049,32.1257,38900.0
2007-05-08 13:30:00,41.91,41.95,41.79,41.84,49700.0,32.1257,32.1564,32.0337,32.072,49700.0
2007-05-08 14:00:00,41.84,41.96,41.79,41.93,31400.0,32.072,32.164,32.0337,32.141,31400.0
2007-05-08 14:30:00,41.94,41.95,41.83,41.86,21200.0,32.1487,32.1564,32.0644,32.0874,21200.0
2007-05-08 15:00:00,41.85,41.94,41.72,41.83,82800.0,32.0797,32.1487,31.9801,32.0644,82800.0
2007-05-08 15:30:00,41.83,41.99,41.82,41.99,66900.0,32.0644,32.187,32.0567,32.187,66900.0
2007-05-09 09:30:00,41.94,42.07,41.74,42.02,23900.0,32.1487,32.2483,31.9954,32.21,23900.0
2007-05-09 10:00:00,42.01,42.4,42.01,42.31,51400.0,32.2024,32.5013,32.2024,32.4323,51400.0
2007-05-09 10:30:00,42.32,42.36,42.12,42.3,25900.0,32.44,32.4706,32.2867,32.4246,25900.0
2007-05-09 11:00:00,42.3,42.43,42.3,42.32,26300.0,32.4246,32.5243,32.4246,32.44,26300.0
2007-05-09 11:30:00,42.32,42.35,42.22,42.25,24500.0,32.44,32.463,32.3633,32.3863,24500.0
2007-05-09 12:00:00,42.25,42.33,42.23,42.31,34400.0,32.3863,32.4476,32.371,32.4323,34400.0
2007-05-09 12:30:00,42.31,42.41,42.27,42.34,24100.0,32.4323,32.509,32.4017,32.4553,24100.0
2007-05-09 13:00:00,42.34,42.34,42.21,42.3,17900.0,32.4553,32.4553,32.3557,32.4246,17900.0
2007-05-09 13:30:00,42.3,42.33,42.22,42.25,20300.0,32.4246,32.4476,32.3633,32.3863,20300.0
2007-05-09 14:00:00,42.26,42.37,42.1,42.34,56200.0,32.394,32.4783,32.2713,32.4553,56200.0
2007-05-09 14:30:00,42.33,42.64,42.27,42.54,68700.0,32.4476,32.6853,32.4017,32.6086,68700.0
2007-05-09 15:00:00,42.54,42.64,42.48,42.63,61100.0,32.6086,32.6853,32.5626,32.6776,61100.0
2007-05-09 15:30:00,42.64,42.64,42.46,42.58,60700.0,32.6853,32.6853,32.5473,32.6393,60700.0
2007-05-10 09:30:00,42.32,42.32,42.05,42.09,22500.0,32.44,32.44,32.233,32.2637,22500.0
2007-05-10 10:00:00,42.08,42.1,42.0,42.06,25200.0,32.256,32.2713,32.1947,32.2407,25200.0
2007-05-10 10:30:00,42.05,42.16,42.03,42.14,16300.0,32.233,32.3173,32.2177,32.302,16300.0
2007-05-10 11:00:00,42.14,42.14,41.78,41.79,36800.0,32.302,32.302,32.026,32.0337,36800.0
2007-05-10 11:30:00,41.8,42.05,41.75,41.75,31000.0,32.0414,32.233,32.003,32.003,31000.0
2007-05-10 12:00:00,41.75,41.85,41.48,41.49,83900.0,32.003,32.0797,31.7961,31.8037,83900.0
2007-05-10 12:30:00,41.47,41.57,41.45,41.55,31500.0,31.7884,31.8651,31.7731,31.8497,31500.0
2007-05-10 13:00:00,41.55,41.56,41.32,41.38,38300.0,31.8497,31.8574,31.6734,31.7194,38300.0
2007-05-10 13:30:00,41.35,41.51,41.31,41.44,53300.0,31.6964,31.8191,31.6658,31.7654,53300.0
2007-05-10 14:00:00,41.45,41.6,41.42,41.59,62900.0,31.7731,31.8881,31.7501,31.8804,62900.0
2007-05-10 14:30:00,41.59,41.61,41.38,41.38,93200.0,31.8804,31.8957,31.7194,31.7194,93200.0
2007-05-10 15:00:00,41.38,41.52,41.27,41.4,69300.0,31.7194,31.8267,31.6351,31.7348,69300.0
2007-05-10 15:30:00,41.42,41.48,41.22,41.24,87000.0,31.7501,31.7961,31.5968,31.6121,87000.0
2007-05-11 09:30:00,41.32,41.67,41.32,41.5,30400.0,31.6734,31.9417,31.6734,31.8114,30400.0
2007-05-11 10:00:00,41.5,41.64,41.37,41.57,36600.0,31.8114,31.9187,31.7118,31.8651,36600.0
2007-05-11 10:30:00,41.57,41.63,41.48,41.49,26400.0,31.8651,31.9111,31.7961,31.8037,26400.0
2007-05-11 11:00:00,41.53,41.6,41.42,41.49,31400.0,31.8344,31.8881,31.7501,31.8037,31400.0
2007-05-11 11:30:00,41.49,41.53,41.4,41.45,23700.0,31.8037,31.8344,31.7348,31.7731,23700.0
2007-05-11 12:00:00,41.44,41.45,41.33,41.33,32700.0,31.7654,31.7731,31.6811,31.6811,32700.0
2007-05-11 12:30:00,41.33,41.35,41.2,41.28,35700.0,31.6811,31.6964,31.5815,31.6428,35700.0
2007-05-11 13:00:00,41.28,41.38,41.24,41.35,30000.0,31.6428,31.7194,31.6121,31.6964,30000.0
2007-05-11 13:30:00,41.35,41.36,41.28,41.35,19600.0,31.6964,31.7041,31.6428,31.6964,19600.0
2007-05-11 14:00:00,41.33,41.46,41.3,41.46,37500.0,31.6811,31.7808,31.6581,31.7808,37500.0
2007-05-11 14:30:00,41.47,41.58,41.39,41.48,40300.0,31.7884,31.8727,31.7271,31.7961,40300.0
2007-05-11 15:00:00,41.48,41.63,41.44,41.62,40100.0,31.7961,31.9111,31.7654,31.9034,40100.0
2007-05-11 15:30:00,41.62,41.67,41.48,41.64,58800.0,31.9034,31.9417,31.7961,31.9187,58800.0
2007-05-14 09:30:00,41.5,42.1,41.5,41.75,24200.0,31.8114,32.2713,31.8114,32.003,24200.0
2007-05-14 10:00:00,41.75,41.75,41.6,41.6,33800.0,32.003,32.003,31.8881,31.8881,33800.0
2007-05-14 10:30:00,41.6,41.66,41.6,41.61,24800.0,31.8881,31.9341,31.8881,31.8957,24800.0
2007-05-14 11:00:00,41.6,41.74,41.6,41.6,32800.0,31.8881,31.9954,31.8881,31.8881,32800.0
2007-05-14 11:30:00,41.61,41.7,41.6,41.65,13400.0,31.8957,31.9647,31.8881,31.9264,13400.0
2007-05-14 12:00:00,41.64,41.84,41.64,41.75,21200.0,31.9187,32.072,31.9187,32.003,21200.0
2007-05-14 12:30:00,41.75,41.83,41.73,41.79,7200.0,32.003,32.0644,31.9877,32.0337,7200.0
2007-05-14 13:00:00,41.81,41.83,41.6,41.66,16600.0,32.049,32.0644,31.8881,31.9341,16600.0
2007-05-14 13:30:00,41.66,41.67,41.58,41.6,54800.0,31.9341,31.9417,31.8727,31.8881,54800.0
2007-05-14 14:00:00,41.6,41.6,41.22,41.34,47300.0,31.8881,31.8881,31.5968,31.6888,47300.0
2007-05-14 14:30:00,41.36,41.44,41.29,41.42,15700.0,31.7041,31.7654,31.6504,31.7501,15700.0
2007-05-14 15:00:00,41.39,41.49,41.35,41.41,38200.0,31.7271,31.8037,31.6964,31.7424,38200.0
2007-05-14 15:30:00,41.4,41.46,41.35,41.43,51400.0,31.7348,31.7808,31.6964,31.7578,51400.0
2007-05-15 09:30:00,41.42,41.91,41.42,41.71,45600.0,31.7501,32.1257,31.7501,31.9724,45600.0
2007-05-15 10:00:00,41.72,42.06,41.71,41.94,53000.0,31.9801,32.2407,31.9724,32.1487,53000.0
2007-05-15 10:30:00,41.94,42.08,41.82,41.94,24500.0,32.1487,32.256,32.0567,32.1487,24500.0
2007-05-15 11:00:00,41.93,42.04,41.82,42.02,22200.0,32.141,32.2253,32.0567,32.21,22200.0
2007-05-15 11:30:00,42.04,42.19,41.94,42.06,22900.0,32.2253,32.3403,32.1487,32.2407,22900.0
2007-05-15 12:00:00,42.07,42.11,41.92,42.08,27100.0,32.2483,32.279,32.1334,32.256,27100.0
2007-05-15 12:30:00,42.08,42.08,41.81,41.84,33400.0,32.256,32.256,32.049,32.072,33400.0
2007-05-15 13:00:00,41.86,42.0,41.71,41.98,16600.0,32.0874,32.1947,31.9724,32.1794,16600.0
2007-05-15 13:30:00,41.99,42.01,41.73,41.83,18000.0,32.187,32.2024,31.9877,32.0644,18000.0
2007-05-15 14:00:00,41.82,41.93,41.7,41.78,19700.0,32.0567,32.141,31.9647,32.026,19700.0
2007-05-15 14:30:00,41.78,41.81,41.49,41.67,36500.0,32.026,32.049,31.8037,31.9417,36500.0
2007-05-15 15:00:00,41.67,41.78,41.37,41.47,100300.0,31.9417,32.026,31.7118,31.7884,100300.0
2007-05-15 15:30:00,41.49,41.54,41.36,41.4,54300.0,31.8037,31.8421,31.7041,31.7348,54300.0
2007-05-16 09:30:00,41.39,41.59,41.39,41.59,7900.0,31.7271,31.8804,31.7271,31.8804,7900.0
2007-05-16 10:00:00,41.58,41.59,41.35,41.37,29800.0,31.8727,31.8804,31.6964,31.7118,29800.0
2007-05-16 10:30:00,41.4,41.4,41.2,41.25,15200.0,31.7348,31.7348,31.5815,31.6198,15200.0
2007-05-16 11:00:00,41.25,41.37,41.1,41.36,34500.0,31.6198,31.7118,31.5048,31.7041,34500.0
2007-05-16 11:30:00,41.36,41.48,41.19,41.41,35300.0,31.7041,31.7961,31.5738,31.7424,35300.0
2007-05-16 12:00:00,41.41,41.42,41.24,41.28,12100.0,31.7424,31.7501,31.6121,31.6428,12100.0
2007-05-16 12:30:00,41.28,41.43,41.15,41.43,19600.0,31.6428,31.7578,31.5431,31.7578,19600.0
2007-05-16 13:00:00,41.45,41.53,41.14,41.27,133600.0,31.7731,31.8344,31.5355,31.6351,133600.0
2007-05-16 13:30:00,41.27,41.53,41.24,41.43,73900.0,31.6351,31.8344,31.6121,31.7578,73900.0
2007-05-16 14:00:00,41.45,41.67,41.45,41.57,22900.0,31.7731,31.9417,31.7731,31.8651,22900.0
2007-05-16 14:30:00,41.59,41.75,41.5,41.68,23800.0,31.8804,32.003,31.8114,31.9494,23800.0
2007-05-16 15:00:00,41.67,41.74,41.59,41.7,41000.0,31.9417,31.9954,31.8804,31.9647,41000.0
2007-05-16 15:30:00,41.7,41.79,41.66,41.77,41400.0,31.9647,32.0337,31.9341,32.0184,41400.0
2007-05-17 09:30:00,41.76,41.76,41.57,41.76,44900.0,32.0107,32.0107,31.8651,32.0107,44900.0
2007-05-17 10:00:00,41.75,41.93,41.7,41.81,43200.0,32.003,32.141,31.9647,32.049,43200.0
2007-05-17 10:30:00,41.79,42.05,41.77,42.05,42800.0,32.0337,32.233,32.0184,32.233,42800.0
2007-05-17 11:00:00,42.05,42.12,41.93,42.01,118600.0,32.233,32.2867,32.141,32.2024,118600.0
2007-05-17 11:30:00,42.03,42.17,41.97,42.09,79500.0,32.2177,32.325,32.1717,32.2637,79500.0
2007-05-17 12:00:00,42.1,42.18,42.04,42.09,68200.0,32.2713,32.3327,32.2253,32.2637,68200.0
2007-05-17 12:30:00,42.1,42.13,42.02,42.06,13800.0,32.2713,32.2943,32.21,32.2407,13800.0
2007-05-17 13:00:00,42.06,42.07,41.94,42.01,16500.0,32.2407,32.2483,32.1487,32.2024,16500.0
2007-05-17 13:30:00,41.98,42.05,41.95,42.02,53300.0,32.1794,32.233,32.1564,32.21,53300.0
2007-05-17 14:00:00,42.0,42.18,41.99,42.18,15600.0,32.1947,32.3327,32.187,32.3327,15600.0
2007-05-17 14:30:00,42.18,42.21,42.01,42.2,19000.0,32.3327,32.3557,32.2024,32.348,19000.0
2007-05-17 15:00:00,42.19,42.25,42.06,42.07,35600.0,32.3403,32.3863,32.2407,32.2483,35600.0
2007-05-17 15:30:00,42.07,42.09,41.95,42.0,60700.0,32.2483,32.2637,32.1564,32.1947,60700.0
2007-05-18 09:30:00,42.2,42.32,42.15,42.16,24300.0,32.348,32.44,32.3097,32.3173,24300.0
2007-05-18 10:00:00,42.18,42.46,42.17,42.45,43400.0,32.3327,32.5473,32.325,32.5396,43400.0
2007-05-18 10:30:00,42.46,42.6,42.43,42.53,57700.0,32.5473,32.6546,32.5243,32.601,57700.0
2007-05-18 11:00:00,42.52,42.52,42.42,42.47,26500.0,32.5933,32.5933,32.5166,32.555,26500.0
2007-05-18 11:30:00,42.48,42.5,42.37,42.39,26200.0,32.5626,32.578,32.4783,32.4936,26200.0
2007-05-18 12:00:00,42.39,42.48,42.31,42.37,59400.0,32.4936,32.5626,32.4323,32.4783,59400.0
2007-05-18 12:30:00,42.38,42.52,42.37,42.44,43000.0,32.486,32.5933,32.4783,32.532,43000.0
2007-05-18 13:00:00,42.45,42.46,42.36,42.37,51900.0,32.5396,32.5473,32.4706,32.4783,51900.0
2007-05-18 13:30:00,42.4,42.47,42.37,42.41,41500.0,32.5013,32.555,32.4783,32.509,41500.0
2007-05-18 14:00:00,42.41,42.61,42.35,42.59,125500.0,32.509,32.6623,32.463,32.6469,125500.0
2007-05-18 14:30:00,42.59,42.63,42.43,42.6,81700.0,32.6469,32.6776,32.5243,32.6546,81700.0
2007-05-18 15:00:00,42.59,42.6,42.48,42.52,83900.0,32.6469,32.6546,32.5626,32.5933,83900.0
2007-05-18 15:30:00,42.52,42.62,42.5,42.61,75300.0,32.5933,32.6699,32.578,32.6623,75300.0
2007-05-21 09:30:00,42.88,42.91,42.71,42.76,33200.0,32.8692,32.8922,32.7389,32.7773,33200.0
2007-05-21 10:00:00,42.77,42.93,42.74,42.9,39000.0,32.7849,32.9076,32.7619,32.8846,39000.0
2007-05-21 10:30:00,42.9,43.13,42.9,43.1,56400.0,32.8846,33.0609,32.8846,33.0379,56400.0
2007-05-21 11:00:00,43.11,43.14,43.0,43.13,42300.0,33.0455,33.0685,32.9612,33.0609,42300.0
2007-05-21 11:30:00,43.14,43.26,43.09,43.23,51300.0,33.0685,33.1605,33.0302,33.1375,51300.0
2007-05-21 12:00:00,43.23,43.28,43.2,43.24,40800.0,33.1375,33.1759,33.1145,33.1452,40800.0
2007-05-21 12:30:00,43.23,43.25,43.1,43.1,78500.0,33.1375,33.1529,33.0379,33.0379,78500.0
2007-05-21 13:00:00,43.1,43.18,43.05,43.09,66300.0,33.0379,33.0992,32.9996,33.0302,66300.0
2007-05-21 13:30:00,43.1,43.1,42.9,42.93,53800.0,33.0379,33.0379,32.8846,32.9076,53800.0
2007-05-21 14:00:00,42.92,43.02,42.92,42.95,52100.0,32.8999,32.9766,32.8999,32.9229,52100.0
2007-05-21 14:30:00,42.94,42.95,42.77,42.8,31400.0,32.9152,32.9229,32.7849,32.8079,31400.0
2007-05-21 15:00:00,42.8,42.81,42.62,42.7,80800.0,32.8079,32.8156,32.6699,32.7313,80800.0
2007-05-21 15:30:00,42.71,42.77,42.64,42.69,96600.0,32.7389,32.7849,32.6853,32.7236,96600.0
2007-05-22 09:30:00,42.75,43.14,42.7,42.88,35500.0,32.7696,33.0685,32.7313,32.8692,35500.0
2007-05-22 10:00:00,42.86,42.98,42.65,42.91,33500.0,32.8539,32.9459,32.6929,32.8922,33500.0
2007-05-22 10:30:00,42.91,42.95,42.72,42.76,22100.0,32.8922,32.9229,32.7466,32.7773,22100.0
2007-05-22 11:00:00,42.76,42.91,42.71,42.91,13100.0,32.7773,32.8922,32.7389,32.8922,13100.0
2007-05-22 11:30:00,42.92,42.93,42.78,42.78,21100.0,32.8999,32.9076,32.7926,32.7926,21100.0
2007-05-22 12:00:00,42.81,42.94,42.79,42.91,20900.0,32.8156,32.9152,32.8003,32.8922,20900.0
2007-05-22 12:30:00,42.93,42.97,42.83,42.94,89500.0,32.9076,32.9382,32.8309,32.9152,89500.0
2007-05-22 13:00:00,42.93,42.93,42.75,42.75,16800.0,32.9076,32.9076,32.7696,32.7696,16800.0
2007-05-22 13:30:00,42.75,42.88,42.65,42.82,116000.0,32.7696,32.8692,32.6929,32.8232,116000.0
2007-05-22 14:00:00,42.81,42.85,42.72,42.82,28800.0,32.8156,32.8462,32.7466,32.8232,28800.0
2007-05-22 14:30:00,42.83,42.84,42.71,42.77,17400.0,32.8309,32.8386,32.7389,32.7849,17400.0
2007-05-22 15:00:00,42.77,42.78,42.66,42.71,46200.0,32.7849,32.7926,32.7006,32.7389,46200.0
2007-05-22 15:30:00,42.72,42.82,42.66,42.8,83800.0,32.7466,32.8232,32.7006,32.8079,83800.0
2007-05-23 09:30:00,43.0,43.1,42.62,43.01,80300.0,32.9612,33.0379,32.6699,32.9689,80300.0
2007-05-23 10:00:00,42.96,43.15,42.88,42.94,84200.0,32.9306,33.0762,32.8692,32.9152,84200.0
2007-05-23 10:30:00,42.92,42.98,42.76,42.78,50100.0,32.8999,32.9459,32.7773,32.7926,50100.0
2007-05-23 11:00:00,42.77,42.87,42.68,42.77,14500.0,32.7849,32.8616,32.7159,32.7849,14500.0
2007-05-23 11:30:00,42.77,42.77,42.63,42.67,24500.0,32.7849,32.7849,32.6776,32.7083,24500.0
2007-05-23 12:00:00,42.67,42.7,42.54,42.59,23600.0,32.7083,32.7313,32.6086,32.6469,23600.0
2007-05-23 12:30:00,42.59,42.73,42.55,42.58,23700.0,32.6469,32.7543,32.6163,32.6393,23700.0
2007-05-23 13:00:00,42.59,42.67,42.56,42.6,11100.0,32.6469,32.7083,32.6239,32.6546,11100.0
2007-05-23 13:30:00,42.6,42.63,42.5,42.51,20700.0,32.6546,32.6776,32.578,32.5856,20700.0
2007-05-23 14:00:00,42.49,42.54,42.13,42.15,49300.0,32.5703,32.6086,32.2943,32.3097,49300.0
2007-05-23 14:30:00,42.16,42.34,42.09,42.3,42400.0,32.3173,32.4553,32.2637,32.4246,42400.0
2007-05-23 15:00:00,42.3,42.37,42.15,42.3,44500.0,32.4246,32.4783,32.3097,32.4246,44500.0
2007-05-23 15:30:00,42.29,42.35,42.11,42.22,36200.0,32.417,32.463,32.279,32.3633,36200.0
2007-05-24 09:30:00,42.15,42.31,42.07,42.2,16800.0,32.3097,32.4323,32.2483,32.348,16800.0
2007-05-24 10:00:00,42.24,42.26,41.86,41.92,72400.0,32.3787,32.394,32.0874,32.1334,72400.0
2007-05-24 10:30:00,41.91,41.95,41.32,41.39,72300.0,32.1257,32.1564,31.6734,31.7271,72300.0
2007-05-24 11:00:00,41.39,41.51,41.03,41.03,68800.0,31.7271,31.8191,31.4511,31.4511,68800.0
2007-05-24 11:30:00,41.05,41.24,41.03,41.15,51800.0,31.4665,31.6121,31.4511,31.5431,51800.0
2007-05-24 12:00:00,41.16,41.16,40.84,40.84,68200.0,31.5508,31.5508,31.3055,31.3055,68200.0
2007-05-24 12:30:00,40.85,40.95,40.63,40.91,70100.0,31.3132,31.3898,31.1445,31.3592,70100.0
2007-05-24 13:00:00,40.89,41.0,40.81,40.9,40000.0,31.3438,31.4281,31.2825,31.3515,40000.0
2007-05-24 13:30:00,40.91,41.16,40.85,41.15,83600.0,31.3592,31.5508,31.3132,31.5431,83600.0
2007-05-24 14:00:00,41.15,41.22,40.95,41.03,72600.0,31.5431,31.5968,31.3898,31.4511,72600.0
2007-05-24 14:30:00,41.04,41.04,40.66,40.68,86400.0,31.4588,31.4588,31.1675,31.1829,86400.0
2007-05-24 15:00:00,40.7,40.79,40.69,40.74,71400.0,31.1982,31.2672,31.1905,31.2288,71400.0
2007-05-24 15:30:00,40.75,40.78,40.47,40.53,133300.0,31.2365,31.2595,31.0219,31.0679,133300.0
2007-05-25 09:30:00,39.75,40.47,39.3,40.02,208000.0,30.47,31.0219,30.125,30.6769,208000.0
2007-05-25 10:00:00,40.01,40.37,39.92,40.37,115200.0,30.6693,30.9452,30.6003,30.9452,115200.0
2007-05-25 10:30:00,40.39,40.75,40.36,40.7,83500.0,30.9606,31.2365,30.9376,31.1982,83500.0
2007-05-25 11:00:00,40.7,40.75,40.59,40.65,49600.0,31.1982,31.2365,31.1139,31.1599,49600.0
2007-05-25 11:30:00,40.64,40.65,40.59,40.61,48600.0,31.1522,31.1599,31.1139,31.1292,48600.0
2007-05-25 12:00:00,40.62,40.68,40.53,40.54,30200.0,31.1369,31.1829,31.0679,31.0755,30200.0
2007-05-25 12:30:00,40.58,40.72,40.58,40.63,25800.0,31.1062,31.2135,31.1062,31.1445,25800.0
2007-05-25 13:00:00,40.63,40.74,40.62,40.66,29200.0,31.1445,31.2288,31.1369,31.1675,29200.0
2007-05-25 13:30:00,40.65,40.69,40.61,40.67,14000.0,31.1599,31.1905,31.1292,31.1752,14000.0
2007-05-25 14:00:00,40.67,40.74,40.63,40.69,35900.0,31.1752,31.2288,31.1445,31.1905,35900.0
2007-05-25 14:30:00,40.72,40.86,40.69,40.84,28700.0,31.2135,31.3208,31.1905,31.3055,28700.0
2007-05-25 15:00:00,40.84,40.88,40.74,40.79,55400.0,31.3055,31.3362,31.2288,31.2672,55400.0
2007-05-25 15:30:00,40.78,40.85,40.74,40.79,68100.0,31.2595,31.3132,31.2288,31.2672,68100.0
2007-05-29 09:30:00,40.72,41.01,40.69,40.89,57500.0,31.2135,31.4358,31.1905,31.3438,57500.0
2007-05-29 10:00:00,40.89,41.2,40.88,41.03,76700.0,31.3438,31.5815,31.3362,31.4511,76700.0
2007-05-29 10:30:00,41.03,41.06,40.94,41.0,58800.0,31.4511,31.4741,31.3822,31.4281,58800.0
2007-05-29 11:00:00,41.0,41.14,41.0,41.04,50500.0,31.4281,31.5355,31.4281,31.4588,50500.0
2007-05-29 11:30:00,41.03,41.09,40.95,40.95,46300.0,31.4511,31.4971,31.3898,31.3898,46300.0
2007-05-29 12:00:00,40.95,41.09,40.9,41.01,85100.0,31.3898,31.4971,31.3515,31.4358,85100.0
2007-05-29 12:30:00,41.0,41.18,41.0,41.17,30100.0,31.4281,31.5661,31.4281,31.5585,30100.0
2007-05-29 13:00:00,41.17,41.26,41.08,41.1,41100.0,31.5585,31.6274,31.4895,31.5048,41100.0
2007-05-29 13:30:00,41.1,41.1,40.98,41.07,37800.0,31.5048,31.5048,31.4128,31.4818,37800.0
2007-05-29 14:00:00,41.04,41.09,40.98,41.03,39100.0,31.4588,31.4971,31.4128,31.4511,39100.0
2007-05-29 14:30:00,41.01,41.09,40.97,41.0,60900.0,31.4358,31.4971,31.4051,31.4281,60900.0
2007-05-29 15:00:00,41.02,41.08,40.99,41.0,63700.0,31.4435,31.4895,31.4205,31.4281,63700.0
2007-05-29 15:30:00,41.0,41.14,40.98,41.09,62200.0,31.4281,31.5355,31.4128,31.4971,62200.0
2007-05-30 09:30:00,41.0,41.07,40.62,41.05,57600.0,31.4281,31.4818,31.1369,31.4665,57600.0
2007-05-30 10:00:00,41.05,41.07,40.8,40.8,89300.0,31.4665,31.4818,31.2748,31.2748,89300.0
2007-05-30 10:30:00,40.81,40.96,40.68,40.96,82400.0,31.2825,31.3975,31.1829,31.3975,82400.0
2007-05-30 11:00:00,40.96,41.1,40.92,41.07,21700.0,31.3975,31.5048,31.3668,31.4818,21700.0
2007-05-30 11:30:00,41.1,41.1,41.0,41.01,16000.0,31.5048,31.5048,31.4281,31.4358,16000.0
2007-05-30 12:00:00,41.02,41.14,40.98,41.14,19100.0,31.4435,31.5355,31.4128,31.5355,19100.0
2007-05-30 12:30:00,41.15,41.17,41.08,41.12,21500.0,31.5431,31.5585,31.4895,31.5201,21500.0
2007-05-30 13:00:00,41.1,41.11,41.03,41.1,26400.0,31.5048,31.5125,31.4511,31.5048,26400.0
2007-05-30 13:30:00,41.11,41.14,41.0,41.05,29500.0,31.5125,31.5355,31.4281,31.4665,29500.0
2007-05-30 14:00:00,41.03,41.26,40.88,41.26,86700.0,31.4511,31.6274,31.3362,31.6274,86700.0
2007-05-30 14:30:00,41.26,41.42,41.21,41.42,25300.0,31.6274,31.7501,31.5891,31.7501,25300.0
2007-05-30 15:00:00,41.43,41.54,41.36,41.52,44200.0,31.7578,31.8421,31.7041,31.8267,44200.0
2007-05-30 15:30:00,41.54,41.75,41.52,41.74,254900.0,31.8421,32.003,31.8267,31.9954,254900.0
2007-05-31 09:30:00,42.0,42.0,41.62,41.77,72200.0,32.1947,32.1947,31.9034,32.0184,72200.0
2007-05-31 10:00:00,41.77,41.86,41.64,41.73,44800.0,32.0184,32.0874,31.9187,31.9877,44800.0
2007-05-31 10:30:00,41.71,41.89,41.69,41.87,27600.0,31.9724,32.1104,31.9571,32.095,27600.0
2007-05-31 11:00:00,41.86,41.86,41.49,41.6,89100.0,32.0874,32.0874,31.8037,31.8881,89100.0
2007-05-31 11:30:00,41.6,41.68,41.58,41.62,54200.0,31.8881,31.9494,31.8727,31.9034,54200.0
2007-05-31 12:00:00,41.62,41.7,41.56,41.56,46900.0,31.9034,31.9647,31.8574,31.8574,46900.0
2007-05-31 12:30:00,41.57,41.57,41.44,41.46,45200.0,31.8651,31.8651,31.7654,31.7808,45200.0
2007-05-31 13:00:00,41.46,41.47,41.07,41.15,71200.0,31.7808,31.7884,31.4818,31.5431,71200.0
2007-05-31 13:30:00,41.15,41.18,41.07,41.15,35000.0,31.5431,31.5661,31.4818,31.5431,35000.0
2007-05-31 14:00:00,41.15,41.27,41.14,41.21,47600.0,31.5431,31.6351,31.5355,31.5891,47600.0
2007-05-31 14:30:00,41.21,41.32,41.08,41.08,61000.0,31.5891,31.6734,31.4895,31.4895,61000.0
2007-05-31 15:00:00,41.07,41.1,40.82,40.88,212400.0,31.4818,31.5048,31.2902,31.3362,212400.0
2007-05-31 15:30:00,40.88,40.9,40.65,40.71,229600.0,31.3362,31.3515,31.1599,31.2058,229600.0
2007-06-01 09:30:00,40.85,41.52,40.85,41.36,91700.0,31.3132,31.8267,31.3132,31.7041,91700.0
2007-06-01 10:00:00,41.35,41.5,41.02,41.02,48400.0,31.6964,31.8114,31.4435,31.4435,48400.0
2007-06-01 10:30:00,41.06,41.27,41.02,41.06,41600.0,31.4741,31.6351,31.4435,31.4741,41600.0
2007-06-01 11:00:00,41.06,41.17,41.0,41.17,43400.0,31.4741,31.5585,31.4281,31.5585,43400.0
2007-06-01 11:30:00,41.16,41.18,41.04,41.04,43500.0,31.5508,31.5661,31.4588,31.4588,43500.0
2007-06-01 12:00:00,41.05,41.15,41.01,41.1,62200.0,31.4665,31.5431,31.4358,31.5048,62200.0
2007-06-01 12:30:00,41.1,41.2,41.03,41.2,46800.0,31.5048,31.5815,31.4511,31.5815,46800.0
2007-06-01 13:00:00,41.2,41.35,41.2,41.3,46700.0,31.5815,31.6964,31.5815,31.6581,46700.0
2007-06-01 13:30:00,41.3,41.4,41.28,41.35,39300.0,31.6581,31.7348,31.6428,31.6964,39300.0
2007-06-01 14:00:00,41.35,41.41,41.31,41.35,31100.0,31.6964,31.7424,31.6658,31.6964,31100.0
2007-06-01 14:30:00,41.35,41.37,41.3,41.37,41400.0,31.6964,31.7118,31.6581,31.7118,41400.0
2007-06-01 15:00:00,41.37,41.38,41.33,41.36,50000.0,31.7118,31.7194,31.6811,31.7041,50000.0
2007-06-01 15:30:00,41.38,41.38,41.29,41.34,96300.0,31.7194,31.7194,31.6504,31.6888,96300.0
2007-06-04 09:30:00,41.25,41.43,41.24,41.36,73200.0,31.6198,31.7578,31.6121,31.7041,73200.0
2007-06-04 10:00:00,41.37,41.5,41.3,41.5,59300.0,31.7118,31.8114,31.6581,31.8114,59300.0
2007-06-04 10:30:00,41.49,41.51,41.3,41.42,58000.0,31.8037,31.8191,31.6581,31.7501,58000.0
2007-06-04 11:00:00,41.43,41.63,41.33,41.6,35600.0,31.7578,31.9111,31.6811,31.8881,35600.0
2007-06-04 11:30:00,41.6,41.64,41.58,41.63,36300.0,31.8881,31.9187,31.8727,31.9111,36300.0
2007-06-04 12:00:00,41.6,41.68,41.58,41.58,48300.0,31.8881,31.9494,31.8727,31.8727,48300.0
2007-06-04 12:30:00,41.58,41.69,41.58,41.6,22800.0,31.8727,31.9571,31.8727,31.8881,22800.0
2007-06-04 13:00:00,41.6,41.64,41.57,41.6,38700.0,31.8881,31.9187,31.8651,31.8881,38700.0
2007-06-04 13:30:00,41.6,41.64,41.55,41.64,23800.0,31.8881,31.9187,31.8497,31.9187,23800.0
2007-06-04 14:00:00,41.63,41.72,41.62,41.67,41900.0,31.9111,31.9801,31.9034,31.9417,41900.0
2007-06-04 14:30:00,41.66,41.75,41.6,41.73,31700.0,31.9341,32.003,31.8881,31.9877,31700.0
2007-06-04 15:00:00,41.73,41.73,41.64,41.7,31300.0,31.9877,31.9877,31.9187,31.9647,31300.0
2007-06-04 15:30:00,41.69,41.69,41.62,41.64,49900.0,31.9571,31.9571,31.9034,31.9187,49900.0
2007-06-05 09:30:00,41.36,41.77,41.36,41.5,30900.0,31.7041,32.0184,31.7041,31.8114,30900.0
2007-06-05 10:00:00,41.52,41.85,41.52,41.85,55000.0,31.8267,32.0797,31.8267,32.0797,55000.0
2007-06-05 10:30:00,41.87,41.96,41.72,41.89,37200.0,32.095,32.164,31.9801,32.1104,37200.0
2007-06-05 11:00:00,41.89,41.9,41.83,41.84,19600.0,32.1104,32.118,32.0644,32.072,19600.0
2007-06-05 11:30:00,41.83,41.84,41.59,41.59,27100.0,32.0644,32.072,31.8804,31.8804,27100.0
2007-06-05 12:00:00,41.58,41.67,41.58,41.58,35700.0,31.8727,31.9417,31.8727,31.8727,35700.0
2007-06-05 12:30:00,41.6,41.7,41.6,41.65,11600.0,31.8881,31.9647,31.8881,31.9264,11600.0
2007-06-05 13:00:00,41.65,41.68,41.47,41.48,17000.0,31.9264,31.9494,31.7884,31.7961,17000.0
2007-06-05 13:30:00,41.46,41.55,41.41,41.52,16300.0,31.7808,31.8497,31.7424,31.8267,16300.0
2007-06-05 14:00:00,41.52,41.55,41.43,41.48,21900.0,31.8267,31.8497,31.7578,31.7961,21900.0
2007-06-05 14:30:00,41.48,41.51,41.38,41.46,17000.0,31.7961,31.8191,31.7194,31.7808,17000.0
2007-06-05 15:00:00,41.45,41.62,41.42,41.6,31600.0,31.7731,31.9034,31.7501,31.8881,31600.0
2007-06-05 15:30:00,41.61,41.74,41.6,41.7,42500.0,31.8957,31.9954,31.8881,31.9647,42500.0
2007-06-06 09:30:00,41.5,41.68,41.04,41.07,31200.0,31.8114,31.9494,31.4588,31.4818,31200.0
2007-06-06 10:00:00,41.08,41.14,40.85,41.0,60000.0,31.4895,31.5355,31.3132,31.4281,60000.0
2007-06-06 10:30:00,41.0,41.19,40.81,41.17,61600.0,31.4281,31.5738,31.2825,31.5585,61600.0
2007-06-06 11:00:00,41.19,41.32,41.18,41.21,33000.0,31.5738,31.6734,31.5661,31.5891,33000.0
2007-06-06 11:30:00,41.22,41.26,41.17,41.26,44100.0,31.5968,31.6274,31.5585,31.6274,44100.0
2007-06-06 12:00:00,41.24,41.35,41.24,41.33,24000.0,31.6121,31.6964,31.6121,31.6811,24000.0
2007-06-06 12:30:00,41.31,41.32,41.25,41.27,21900.0,31.6658,31.6734,31.6198,31.6351,21900.0
2007-06-06 13:00:00,41.26,41.26,41.06,41.09,25400.0,31.6274,31.6274,31.4741,31.4971,25400.0
2007-06-06 13:30:00,41.09,41.16,41.06,41.12,18900.0,31.4971,31.5508,31.4741,31.5201,18900.0
2007-06-06 14:00:00,41.12,41.21,41.03,41.16,50900.0,31.5201,31.5891,31.4511,31.5508,50900.0
2007-06-06 14:30:00,41.16,41.23,41.13,41.13,32800.0,31.5508,31.6044,31.5278,31.5278,32800.0
2007-06-06 15:00:00,41.13,41.23,41.08,41.22,49200.0,31.5278,31.6044,31.4895,31.5968,49200.0
2007-06-06 15:30:00,41.21,41.34,41.14,41.17,82900.0,31.5891,31.6888,31.5355,31.5585,82900.0
2007-06-07 09:30:00,40.87,41.14,40.64,40.88,94000.0,31.3285,31.5355,31.1522,31.3362,94000.0
2007-06-07 10:00:00,40.89,40.99,40.74,40.86,35400.0,31.3438,31.4205,31.2288,31.3208,35400.0
2007-06-07 10:30:00,40.86,41.18,40.86,41.08,107300.0,31.3208,31.5661,31.3208,31.4895,107300.0
2007-06-07 11:00:00,41.08,41.08,40.59,40.61,66100.0,31.4895,31.4895,31.1139,31.1292,66100.0
2007-06-07 11:30:00,40.61,40.61,40.47,40.48,34900.0,31.1292,31.1292,31.0219,31.0295,34900.0
2007-06-07 12:00:00,40.49,40.59,40.43,40.58,34400.0,31.0372,31.1139,30.9912,31.1062,34400.0
2007-06-07 12:30:00,40.59,40.67,40.43,40.45,51500.0,31.1139,31.1752,30.9912,31.0065,51500.0
2007-06-07 13:00:00,40.47,40.48,40.33,40.36,25900.0,31.0219,31.0295,30.9146,30.9376,25900.0
2007-06-07 13:30:00,40.35,40.35,40.08,40.19,42300.0,30.9299,30.9299,30.7229,30.8072,42300.0
2007-06-07 14:00:00,40.2,40.2,40.02,40.12,46500.0,30.8149,30.8149,30.6769,30.7536,46500.0
2007-06-07 14:30:00,40.16,40.31,40.06,40.27,37600.0,30.7843,30.8992,30.7076,30.8686,37600.0
2007-06-07 15:00:00,40.31,40.51,40.22,40.48,135000.0,30.8992,31.0525,30.8302,31.0295,135000.0
2007-06-07 15:30:00,40.5,40.66,40.19,40.26,98700.0,31.0449,31.1675,30.8072,30.8609,98700.0
2007-06-08 09:30:00,40.08,40.41,39.81,40.32,38300.0,30.7229,30.9759,30.516,30.9069,38300.0
2007-06-08 10:00:00,40.3,40.34,40.13,40.16,40300.0,30.8916,30.9222,30.7613,30.7843,40300.0
2007-06-08 10:30:00,40.18,40.21,40.05,40.05,47500.0,30.7996,30.8226,30.6999,30.6999,47500.0
2007-06-08 11:00:00,40.04,40.16,39.84,40.05,52000.0,30.6923,30.7843,30.539,30.6999,52000.0
2007-06-08 11:30:00,40.05,40.2,40.03,40.13,51100.0,30.6999,30.8149,30.6846,30.7613,51100.0
2007-06-08 12:00:00,40.15,40.16,40.06,40.07,46800.0,30.7766,30.7843,30.7076,30.7153,46800.0
2007-06-08 12:30:00,40.05,40.05,39.79,39.87,38400.0,30.6999,30.6999,30.5006,30.562,38400.0
2007-06-08 13:00:00,39.87,40.01,39.82,40.0,24000.0,30.562,30.6693,30.5236,30.6616,24000.0
2007-06-08 13:30:00,40.01,40.13,39.95,40.07,54000.0,30.6693,30.7613,30.6233,30.7153,54000.0
2007-06-08 14:00:00,40.06,40.25,40.06,40.14,82300.0,30.7076,30.8532,30.7076,30.7689,82300.0
2007-06-08 14:30:00,40.17,40.23,40.12,40.17,27300.0,30.7919,30.8379,30.7536,30.7919,27300.0
2007-06-08 15:00:00,40.18,40.3,40.15,40.19,74100.0,30.7996,30.8916,30.7766,30.8072,74100.0
2007-06-08 15:30:00,40.2,40.29,40.1,40.2,75200.0,30.8149,30.8839,30.7383,30.8149,75200.0
2007-06-11 09:30:00,40.05,40.31,40.01,40.25,46500.0,30.6999,30.8992,30.6693,30.8532,46500.0
2007-06-11 10:00:00,40.22,40.23,40.0,40.0,26800.0,30.8302,30.8379,30.6616,30.6616,26800.0
2007-06-11 10:30:00,40.0,40.0,39.84,39.96,27900.0,30.6616,30.6616,30.539,30.6309,27900.0
2007-06-11 11:00:00,39.96,40.12,39.92,39.99,20700.0,30.6309,30.7536,30.6003,30.6539,20700.0
2007-06-11 11:30:00,39.98,40.16,39.97,40.12,45200.0,30.6463,30.7843,30.6386,30.7536,45200.0
2007-06-11 12:00:00,40.15,40.31,40.15,40.25,21700.0,30.7766,30.8992,30.7766,30.8532,21700.0
2007-06-11 12:30:00,40.25,40.32,40.19,40.2,40200.0,30.8532,30.9069,30.8072,30.8149,40200.0
2007-06-11 13:00:00,40.2,40.25,40.19,40.2,29700.0,30.8149,30.8532,30.8072,30.8149,29700.0
2007-06-11 13:30:00,40.2,40.23,40.15,40.2,43000.0,30.8149,30.8379,30.7766,30.8149,43000.0
2007-06-11 14:00:00,40.21,40.25,40.13,40.16,40100.0,30.8226,30.8532,30.7613,30.7843,40100.0
2007-06-11 14:30:00,40.17,40.2,39.97,40.11,64800.0,30.7919,30.8149,30.6386,30.7459,64800.0
2007-06-11 15:00:00,40.11,40.19,40.02,40.16,39800.0,30.7459,30.8072,30.6769,30.7843,39800.0
2007-06-11 15:30:00,40.16,40.23,40.08,40.13,62400.0,30.7843,30.8379,30.7229,30.7613,62400.0
2007-06-12 09:30:00,39.87,40.06,39.81,39.81,34300.0,30.562,30.7076,30.516,30.516,34300.0
2007-06-12 10:00:00,39.81,39.82,39.35,39.35,49000.0,30.516,30.5236,30.1634,30.1634,49000.0
2007-06-12 10:30:00,39.37,39.51,39.35,39.35,43800.0,30.1787,30.286,30.1634,30.1634,43800.0
2007-06-12 11:00:00,39.34,39.39,39.17,39.25,71800.0,30.1557,30.194,30.0254,30.0867,71800.0
2007-06-12 11:30:00,39.24,39.5,39.24,39.4,40400.0,30.079,30.2783,30.079,30.2017,40400.0
2007-06-12 12:00:00,39.4,39.49,39.32,39.46,38600.0,30.2017,30.2707,30.1404,30.2477,38600.0
2007-06-12 12:30:00,39.46,39.46,39.28,39.33,23100.0,30.2477,30.2477,30.1097,30.148,23100.0
2007-06-12 13:00:00,39.33,39.54,39.29,39.51,49600.0,30.148,30.309,30.1174,30.286,49600.0
2007-06-12 13:30:00,39.52,39.79,39.49,39.71,36400.0,30.2937,30.5006,30.2707,30.4393,36400.0
2007-06-12 14:00:00,39.73,39.88,39.71,39.82,54800.0,30.4546,30.5696,30.4393,30.5236,54800.0
2007-06-12 14:30:00,39.8,39.84,39.69,39.74,78600.0,30.5083,30.539,30.424,30.4623,78600.0
2007-06-12 15:00:00,39.74,39.76,39.5,39.55,107300.0,30.4623,30.4776,30.2783,30.3167,107300.0
2007-06-12 15:30:00,39.54,39.63,39.29,39.29,97200.0,30.309,30.378,30.1174,30.1174,97200.0
2007-06-13 09:30:00,39.54,39.96,39.48,39.75,112700.0,30.389,30.7118,30.3429,30.5504,112700.0
2007-06-13 10:00:00,39.78,39.93,39.54,39.86,46000.0,30.5735,30.6888,30.389,30.635,46000.0
2007-06-13 10:30:00,39.89,39.89,39.76,39.79,249700.0,30.658,30.658,30.5581,30.5812,249700.0
2007-06-13 11:00:00,39.81,39.87,39.77,39.78,30600.0,30.5965,30.6427,30.5658,30.5735,30600.0
2007-06-13 11:30:00,39.79,39.85,39.76,39.77,16600.0,30.5812,30.6273,30.5581,30.5658,16600.0
2007-06-13 12:00:00,39.8,39.88,39.74,39.8,46400.0,30.5889,30.6503,30.5428,30.5889,46400.0
2007-06-13 12:30:00,39.78,39.8,39.58,39.59,28600.0,30.5735,30.5889,30.4198,30.4275,28600.0
2007-06-13 13:00:00,39.61,39.64,39.48,39.5,47900.0,30.4428,30.4659,30.3429,30.3583,47900.0
2007-06-13 13:30:00,39.5,39.55,39.43,39.46,58700.0,30.3583,30.3967,30.3045,30.3276,58700.0
2007-06-13 14:00:00,39.47,39.69,39.45,39.59,74100.0,30.3352,30.5043,30.3199,30.4275,74100.0
2007-06-13 14:30:00,39.59,39.79,39.58,39.79,57800.0,30.4275,30.5812,30.4198,30.5812,57800.0
2007-06-13 15:00:00,39.79,39.81,39.61,39.67,68200.0,30.5812,30.5965,30.4428,30.489,68200.0
2007-06-13 15:30:00,39.66,39.83,39.63,39.76,99000.0,30.4813,30.6119,30.4582,30.5581,99000.0
2007-06-14 09:30:00,39.75,40.09,39.33,40.09,100500.0,30.5504,30.8117,30.2276,30.8117,100500.0
2007-06-14 10:00:00,40.09,40.1,39.73,39.74,77100.0,30.8117,30.8194,30.5351,30.5428,77100.0
2007-06-14 10:30:00,39.73,39.82,39.58,39.63,141600.0,30.5351,30.6042,30.4198,30.4582,141600.0
2007-06-14 11:00:00,39.64,39.69,39.6,39.63,53000.0,30.4659,30.5043,30.4352,30.4582,53000.0
2007-06-14 11:30:00,39.63,39.69,39.57,39.57,44200.0,30.4582,30.5043,30.4121,30.4121,44200.0
2007-06-14 12:00:00,39.58,39.75,39.57,39.69,44400.0,30.4198,30.5504,30.4121,30.5043,44400.0
2007-06-14 12:30:00,39.7,39.75,39.62,39.63,37400.0,30.512,30.5504,30.4505,30.4582,37400.0
2007-06-14 13:00:00,39.63,39.74,39.62,39.67,42400.0,30.4582,30.5428,30.4505,30.489,42400.0
2007-06-14 13:30:00,39.67,39.68,39.56,39.57,47900.0,30.489,30.4966,30.4044,30.4121,47900.0
2007-06-14 14:00:00,39.57,39.59,39.49,39.5,53300.0,30.4121,30.4275,30.3506,30.3583,53300.0
2007-06-14 14:30:00,39.51,39.6,39.51,39.56,47100.0,30.366,30.4352,30.366,30.4044,47100.0
2007-06-14 15:00:00,39.55,39.6,39.5,39.57,95300.0,30.3967,30.4352,30.3583,30.4121,95300.0
2007-06-14 15:30:00,39.57,39.7,39.57,39.66,102600.0,30.4121,30.512,30.4121,30.4813,102600.0
2007-06-15 09:30:00,39.95,40.07,39.89,39.98,136300.0,30.7041,30.7964,30.658,30.7272,136300.0
2007-06-15 10:00:00,39.98,40.17,39.84,39.96,115800.0,30.7272,30.8732,30.6196,30.7118,115800.0
2007-06-15 10:30:00,39.95,40.17,39.93,40.17,106200.0,30.7041,30.8732,30.6888,30.8732,106200.0
2007-06-15 11:00:00,40.14,40.17,39.99,40.01,82000.0,30.8502,30.8732,30.7349,30.7503,82000.0
2007-06-15 11:30:00,40.0,40.06,39.93,39.98,36500.0,30.7426,30.7887,30.6888,30.7272,36500.0
2007-06-15 12:00:00,39.99,40.17,39.94,39.94,61100.0,30.7349,30.8732,30.6965,30.6965,61100.0
2007-06-15 12:30:00,39.92,39.95,39.88,39.9,23000.0,30.6811,30.7041,30.6503,30.6657,23000.0
2007-06-15 13:00:00,39.91,39.97,39.88,39.95,24500.0,30.6734,30.7195,30.6503,30.7041,24500.0
2007-06-15 13:30:00,39.96,40.0,39.91,39.98,35400.0,30.7118,30.7426,30.6734,30.7272,35400.0
2007-06-15 14:00:00,39.97,39.98,39.84,39.86,44100.0,30.7195,30.7272,30.6196,30.635,44100.0
2007-06-15 14:30:00,39.85,39.88,39.81,39.84,37600.0,30.6273,30.6503,30.5965,30.6196,37600.0
2007-06-15 15:00:00,39.85,39.9,39.77,39.87,58000.0,30.6273,30.6657,30.5658,30.6427,58000.0
2007-06-15 15:30:00,39.87,39.88,39.81,39.82,64800.0,30.6427,30.6503,30.5965,30.6042,64800.0
2007-06-18 09:30:00,39.8,39.8,39.19,39.32,156900.0,30.5889,30.5889,30.12,30.22,156900.0
2007-06-18 10:00:00,39.32,39.32,38.82,38.92,135700.0,30.22,30.22,29.8357,29.9125,135700.0
2007-06-18 10:30:00,38.93,39.01,38.76,38.89,108300.0,29.9202,29.9817,29.7896,29.8895,108300.0
2007-06-18 11:00:00,38.89,38.95,38.75,38.91,112600.0,29.8895,29.9356,29.7819,29.9048,112600.0
2007-06-18 11:30:00,38.92,38.99,38.26,38.43,200800.0,29.9125,29.9663,29.4053,29.5359,200800.0
2007-06-18 12:00:00,38.4,38.47,38.31,38.44,144100.0,29.5129,29.5667,29.4437,29.5436,144100.0
2007-06-18 12:30:00,38.41,38.73,38.4,38.68,117600.0,29.5206,29.7665,29.5129,29.7281,117600.0
2007-06-18 13:00:00,38.68,38.68,38.54,38.55,56100.0,29.7281,29.7281,29.6205,29.6282,56100.0
2007-06-18 13:30:00,38.56,38.6,38.52,38.56,74700.0,29.6358,29.6666,29.6051,29.6358,74700.0
2007-06-18 14:00:00,38.56,38.58,38.47,38.53,74300.0,29.6358,29.6512,29.5667,29.6128,74300.0
2007-06-18 14:30:00,38.55,38.56,38.35,38.43,97200.0,29.6282,29.6358,29.4744,29.5359,97200.0
2007-06-18 15:00:00,38.43,38.45,38.4,38.43,121400.0,29.5359,29.5513,29.5129,29.5359,121400.0
2007-06-18 15:30:00,38.44,38.68,38.4,38.62,188800.0,29.5436,29.7281,29.5129,29.682,188800.0
2007-06-19 09:30:00,37.6,38.08,36.77,36.89,430200.0,28.898,29.2669,28.2601,28.3523,430200.0
2007-06-19 10:00:00,36.9,37.09,36.54,37.08,395600.0,28.36,28.5061,28.0833,28.4984,395600.0
2007-06-19 10:30:00,37.07,37.39,37.07,37.22,212000.0,28.4907,28.7366,28.4907,28.606,212000.0
2007-06-19 11:00:00,37.24,37.4,37.19,37.28,108200.0,28.6213,28.7443,28.5829,28.6521,108200.0
2007-06-19 11:30:00,37.27,37.28,37.16,37.25,110900.0,28.6444,28.6521,28.5599,28.629,110900.0
2007-06-19 12:00:00,37.25,37.33,37.16,37.18,114900.0,28.629,28.6905,28.5599,28.5752,114900.0
2007-06-19 12:30:00,37.19,37.25,37.18,37.21,104300.0,28.5829,28.629,28.5752,28.5983,104300.0
2007-06-19 13:00:00,37.2,37.24,37.18,37.19,93600.0,28.5906,28.6213,28.5752,28.5829,93600.0
2007-06-19 13:30:00,37.2,37.21,36.97,36.98,128200.0,28.5906,28.5983,28.4138,28.4215,128200.0
2007-06-19 14:00:00,36.97,37.0,36.5,36.6,365600.0,28.4138,28.4369,28.0526,28.1295,365600.0
2007-06-19 14:30:00,36.6,37.01,36.59,36.99,282900.0,28.1295,28.4446,28.1218,28.4292,282900.0
2007-06-19 15:00:00,36.98,37.27,36.98,37.25,189800.0,28.4215,28.6444,28.4215,28.629,189800.0
2007-06-19 15:30:00,37.25,37.46,37.19,37.44,328500.0,28.629,28.7904,28.5829,28.7751,328500.0
2007-06-20 09:30:00,37.2,37.72,37.15,37.65,290700.0,28.5906,28.9903,28.5522,28.9365,290700.0
2007-06-20 10:00:00,37.65,37.83,37.61,37.8,145400.0,28.9365,29.0748,28.9057,29.0517,145400.0
2007-06-20 10:30:00,37.8,38.1,37.67,37.99,194800.0,29.0517,29.2823,28.9518,29.1978,194800.0
2007-06-20 11:00:00,37.99,38.0,37.74,37.81,102900.0,29.1978,29.2054,29.0056,29.0594,102900.0
2007-06-20 11:30:00,37.81,37.86,37.72,37.78,118200.0,29.0594,29.0978,28.9903,29.0364,118200.0
2007-06-20 12:00:00,37.77,37.85,37.7,37.78,59800.0,29.0287,29.0902,28.9749,29.0364,59800.0
2007-06-20 12:30:00,37.79,37.81,37.54,37.55,105000.0,29.044,29.0594,28.8519,28.8596,105000.0
2007-06-20 13:00:00,37.55,37.55,37.35,37.37,125800.0,28.8596,28.8596,28.7059,28.7213,125800.0
2007-06-20 13:30:00,37.37,37.44,37.31,37.37,146600.0,28.7213,28.7751,28.6751,28.7213,146600.0
2007-06-20 14:00:00,37.36,37.43,37.35,37.37,210400.0,28.7136,28.7674,28.7059,28.7213,210400.0
2007-06-20 14:30:00,37.37,37.43,37.31,37.43,174100.0,28.7213,28.7674,28.6751,28.7674,174100.0
2007-06-20 15:00:00,37.43,37.5,37.36,37.48,219900.0,28.7674,28.8212,28.7136,28.8058,219900.0
2007-06-20 15:30:00,37.46,37.49,37.23,37.29,259600.0,28.7904,28.8135,28.6137,28.6598,259600.0
2007-06-21 09:30:00,37.7,37.82,37.0,37.2,160800.0,28.9749,29.0671,28.4369,28.5906,160800.0
2007-06-21 10:00:00,37.2,37.81,37.04,37.7,146600.0,28.5906,29.0594,28.4676,28.9749,146600.0
2007-06-21 10:30:00,37.69,37.98,37.58,37.93,126900.0,28.9672,29.1901,28.8827,29.1516,126900.0
2007-06-21 11:00:00,37.94,37.99,37.67,37.69,127500.0,29.1593,29.1978,28.9518,28.9672,127500.0
2007-06-21 11:30:00,37.7,37.72,37.48,37.53,50000.0,28.9749,28.9903,28.8058,28.8442,50000.0
2007-06-21 12:00:00,37.54,37.69,37.5,37.62,80500.0,28.8519,28.9672,28.8212,28.9134,80500.0
2007-06-21 12:30:00,37.66,37.76,37.58,37.72,73000.0,28.9441,29.021,28.8827,28.9903,73000.0
2007-06-21 13:00:00,37.73,37.88,37.72,37.79,72400.0,28.9979,29.1132,28.9903,29.044,72400.0
2007-06-21 13:30:00,37.8,38.0,37.79,37.96,72900.0,29.0517,29.2054,29.044,29.1747,72900.0
2007-06-21 14:00:00,37.98,37.99,37.74,37.74,91200.0,29.1901,29.1978,29.0056,29.0056,91200.0
2007-06-21 14:30:00,37.75,37.76,37.46,37.49,170200.0,29.0133,29.021,28.7904,28.8135,170200.0
2007-06-21 15:00:00,37.5,37.67,37.44,37.64,83400.0,28.8212,28.9518,28.7751,28.9288,83400.0
2007-06-21 15:30:00,37.64,37.83,37.61,37.68,170200.0,28.9288,29.0748,28.9057,28.9595,170200.0
2007-06-22 09:30:00,38.5,39.53,38.41,38.95,312300.0,29.5897,30.3814,29.5206,29.9356,312300.0
2007-06-22 10:00:00,38.96,38.98,38.49,38.62,148900.0,29.9433,29.9586,29.582,29.682,148900.0
2007-06-22 10:30:00,38.62,38.75,38.43,38.47,94000.0,29.682,29.7819,29.5359,29.5667,94000.0
2007-06-22 11:00:00,38.47,38.5,38.28,38.46,57100.0,29.5667,29.5897,29.4206,29.559,57100.0
2007-06-22 11:30:00,38.45,38.65,38.4,38.59,100900.0,29.5513,29.705,29.5129,29.6589,100900.0
2007-06-22 12:00:00,38.59,38.59,38.23,38.23,56900.0,29.6589,29.6589,29.3822,29.3822,56900.0
2007-06-22 12:30:00,38.24,38.55,38.13,38.43,69000.0,29.3899,29.6282,29.3054,29.5359,69000.0
2007-06-22 13:00:00,38.42,38.65,38.39,38.64,88700.0,29.5282,29.705,29.5052,29.6973,88700.0
2007-06-22 13:30:00,38.6,38.68,38.4,38.48,81100.0,29.6666,29.7281,29.5129,29.5744,81100.0
2007-06-22 14:00:00,38.49,38.5,38.33,38.44,114100.0,29.582,29.5897,29.4591,29.5436,114100.0
2007-06-22 14:30:00,38.42,38.55,38.33,38.44,99600.0,29.5282,29.6282,29.4591,29.5436,99600.0
2007-06-22 15:00:00,38.44,38.44,38.32,38.41,72000.0,29.5436,29.5436,29.4514,29.5206,72000.0
2007-06-22 15:30:00,38.39,38.51,38.36,38.41,192300.0,29.5052,29.5974,29.4821,29.5206,192300.0
2007-06-25 09:30:00,38.01,38.09,37.62,38.01,64800.0,29.2131,29.2746,28.9134,29.2131,64800.0
2007-06-25 10:00:00,38.0,38.36,37.94,38.22,90600.0,29.2054,29.4821,29.1593,29.3745,90600.0
2007-06-25 10:30:00,38.25,38.35,38.0,38.13,57600.0,29.3976,29.4744,29.2054,29.3054,57600.0
2007-06-25 11:00:00,38.15,38.24,37.99,38.1,45200.0,29.3207,29.3899,29.1978,29.2823,45200.0
2007-06-25 11:30:00,38.11,38.17,38.03,38.11,43200.0,29.29,29.3361,29.2285,29.29,43200.0
2007-06-25 12:00:00,38.11,38.2,38.04,38.05,63400.0,29.29,29.3592,29.2362,29.2439,63400.0
2007-06-25 12:30:00,38.07,38.13,37.98,37.98,60500.0,29.2592,29.3054,29.1901,29.1901,60500.0
2007-06-25 13:00:00,37.99,38.05,37.91,38.0,59900.0,29.1978,29.2439,29.1363,29.2054,59900.0
2007-06-25 13:30:00,37.99,38.09,37.9,37.94,52000.0,29.1978,29.2746,29.1286,29.1593,52000.0
2007-06-25 14:00:00,37.94,38.0,37.92,37.98,98800.0,29.1593,29.2054,29.144,29.1901,98800.0
2007-06-25 14:30:00,37.97,37.99,37.67,37.72,163900.0,29.1824,29.1978,28.9518,28.9903,163900.0
2007-06-25 15:00:00,37.7,37.79,37.62,37.69,99400.0,28.9749,29.044,28.9134,28.9672,99400.0
2007-06-25 15:30:00,37.69,37.81,37.69,37.72,160100.0,28.9672,29.0594,28.9672,28.9903,160100.0
2007-06-26 09:30:00,37.81,38.2,37.81,38.02,104500.0,29.0594,29.3592,29.0594,29.2208,104500.0
2007-06-26 10:00:00,38.02,38.11,37.47,37.51,98800.0,29.2208,29.29,28.7981,28.8289,98800.0
2007-06-26 10:30:00,37.51,37.8,37.51,37.7,67000.0,28.8289,29.0517,28.8289,28.9749,67000.0
2007-06-26 11:00:00,37.71,37.74,37.5,37.59,60400.0,28.9826,29.0056,28.8212,28.8903,60400.0
2007-06-26 11:30:00,37.6,37.88,37.54,37.86,33800.0,28.898,29.1132,28.8519,29.0978,33800.0
2007-06-26 12:00:00,37.85,37.91,37.78,37.83,40200.0,29.0902,29.1363,29.0364,29.0748,40200.0
2007-06-26 12:30:00,37.81,37.93,37.75,37.89,40900.0,29.0594,29.1516,29.0133,29.1209,40900.0
2007-06-26 13:00:00,37.9,38.05,37.84,37.98,52700.0,29.1286,29.2439,29.0825,29.1901,52700.0
2007-06-26 13:30:00,37.99,38.03,37.88,37.96,45800.0,29.1978,29.2285,29.1132,29.1747,45800.0
2007-06-26 14:00:00,37.97,38.01,37.7,37.75,110300.0,29.1824,29.2131,28.9749,29.0133,110300.0
2007-06-26 14:30:00,37.74,37.85,37.59,37.79,197300.0,29.0056,29.0902,28.8903,29.044,197300.0
2007-06-26 15:00:00,37.78,37.87,37.74,37.76,90400.0,29.0364,29.1055,29.0056,29.021,90400.0
2007-06-26 15:30:00,37.76,37.8,37.68,37.76,86900.0,29.021,29.0517,28.9595,29.021,86900.0
2007-06-27 09:30:00,37.45,37.99,37.42,37.51,94300.0,28.7827,29.1978,28.7597,28.8289,94300.0
2007-06-27 10:00:00,37.5,37.68,37.42,37.67,65300.0,28.8212,28.9595,28.7597,28.9518,65300.0
2007-06-27 10:30:00,37.67,37.92,37.67,37.81,53500.0,28.9518,29.144,28.9518,29.0594,53500.0
2007-06-27 11:00:00,37.81,38.01,37.81,37.96,94200.0,29.0594,29.2131,29.0594,29.1747,94200.0
2007-06-27 11:30:00,37.96,37.98,37.83,37.95,45900.0,29.1747,29.1901,29.0748,29.167,45900.0
2007-06-27 12:00:00,37.97,38.04,37.88,37.98,48600.0,29.1824,29.2362,29.1132,29.1901,48600.0
2007-06-27 12:30:00,37.98,38.11,37.93,38.02,27100.0,29.1901,29.29,29.1516,29.2208,27100.0
2007-06-27 13:00:00,38.0,38.06,37.84,37.89,44900.0,29.2054,29.2516,29.0825,29.1209,44900.0
2007-06-27 13:30:00,37.87,38.05,37.8,37.96,42500.0,29.1055,29.2439,29.0517,29.1747,42500.0
2007-06-27 14:00:00,37.97,38.25,37.96,38.2,60800.0,29.1824,29.3976,29.1747,29.3592,60800.0
2007-06-27 14:30:00,38.21,38.29,38.19,38.27,56800.0,29.3668,29.4283,29.3515,29.413,56800.0
2007-06-27 15:00:00,38.28,38.31,38.19,38.2,91900.0,29.4206,29.4437,29.3515,29.3592,91900.0
2007-06-27 15:30:00,38.2,38.42,38.19,38.36,187000.0,29.3592,29.5282,29.3515,29.4821,187000.0
2007-06-28 09:30:00,38.91,38.92,38.36,38.71,41500.0,29.9048,29.9125,29.4821,29.7511,41500.0
2007-06-28 10:00:00,38.71,38.93,38.68,38.83,51700.0,29.7511,29.9202,29.7281,29.8434,51700.0
2007-06-28 10:30:00,38.84,38.93,38.75,38.88,72600.0,29.851,29.9202,29.7819,29.8818,72600.0
2007-06-28 11:00:00,38.87,38.91,38.74,38.78,81700.0,29.8741,29.9048,29.7742,29.8049,81700.0
2007-06-28 11:30:00,38.77,38.83,38.71,38.82,65100.0,29.7972,29.8434,29.7511,29.8357,65100.0
2007-06-28 12:00:00,38.79,38.83,38.71,38.73,48600.0,29.8126,29.8434,29.7511,29.7665,48600.0
2007-06-28 12:30:00,38.73,38.78,38.59,38.6,103000.0,29.7665,29.8049,29.6589,29.6666,103000.0
2007-06-28 13:00:00,38.59,38.73,38.56,38.6,42800.0,29.6589,29.7665,29.6358,29.6666,42800.0
2007-06-28 13:30:00,38.61,38.65,38.53,38.61,40800.0,29.6743,29.705,29.6128,29.6743,40800.0
2007-06-28 14:00:00,38.62,38.75,38.43,38.45,83200.0,29.682,29.7819,29.5359,29.5513,83200.0
2007-06-28 14:30:00,38.46,38.54,38.31,38.4,109300.0,29.559,29.6205,29.4437,29.5129,109300.0
2007-06-28 15:00:00,38.41,38.52,38.33,38.46,86500.0,29.5206,29.6051,29.4591,29.559,86500.0
2007-06-28 15:30:00,38.47,38.55,38.39,38.5,131700.0,29.5667,29.6282,29.5052,29.5897,131700.0
2007-06-29 09:30:00,38.57,39.05,38.57,38.96,72700.0,29.6435,30.0124,29.6435,29.9433,72700.0
2007-06-29 10:00:00,38.98,39.1,38.98,39.01,38300.0,29.9586,30.0509,29.9586,29.9817,38300.0
2007-06-29 10:30:00,39.01,39.09,38.99,39.0,25600.0,29.9817,30.0432,29.9663,29.974,25600.0
2007-06-29 11:00:00,38.99,39.02,38.92,38.93,77700.0,29.9663,29.9894,29.9125,29.9202,77700.0
2007-06-29 11:30:00,38.93,39.07,38.93,39.06,47400.0,29.9202,30.0278,29.9202,30.0201,47400.0
2007-06-29 12:00:00,39.05,39.06,38.95,39.0,84600.0,30.0124,30.0201,29.9356,29.974,84600.0
2007-06-29 12:30:00,39.0,39.03,38.91,38.91,57900.0,29.974,29.9971,29.9048,29.9048,57900.0
2007-06-29 13:00:00,38.91,39.01,38.75,38.82,60900.0,29.9048,29.9817,29.7819,29.8357,60900.0
2007-06-29 13:30:00,38.81,38.93,38.74,38.85,44800.0,29.828,29.9202,29.7742,29.8587,44800.0
2007-06-29 14:00:00,38.86,38.88,38.67,38.75,103500.0,29.8664,29.8818,29.7204,29.7819,103500.0
2007-06-29 14:30:00,38.74,38.89,38.67,38.7,55700.0,29.7742,29.8895,29.7204,29.7434,55700.0
2007-06-29 15:00:00,38.7,38.71,38.31,38.4,82200.0,29.7434,29.7511,29.4437,29.5129,82200.0
2007-06-29 15:30:00,38.39,38.51,38.34,38.48,77700.0,29.5052,29.5974,29.4668,29.5744,77700.0
2007-07-02 09:30:00,38.87,39.41,38.42,39.04,68400.0,29.8741,30.2891,29.5282,30.0048,68400.0
2007-07-02 10:00:00,39.04,39.07,38.78,38.92,77100.0,30.0048,30.0278,29.8049,29.9125,77100.0
2007-07-02 10:30:00,38.94,39.22,38.93,39.19,30300.0,29.9279,30.1431,29.9202,30.12,30300.0
2007-07-02 11:00:00,39.19,39.25,39.01,39.01,29600.0,30.12,30.1662,29.9817,29.9817,29600.0
2007-07-02 11:30:00,39.02,39.05,38.88,38.89,29600.0,29.9894,30.0124,29.8818,29.8895,29600.0
2007-07-02 12:00:00,38.87,39.03,38.83,38.87,37100.0,29.8741,29.9971,29.8434,29.8741,37100.0
2007-07-02 12:30:00,38.86,38.89,38.7,38.71,51400.0,29.8664,29.8895,29.7434,29.7511,51400.0
2007-07-02 13:00:00,38.7,38.83,38.69,38.72,35600.0,29.7434,29.8434,29.7358,29.7588,35600.0
2007-07-02 13:30:00,38.74,38.86,38.67,38.86,35000.0,29.7742,29.8664,29.7204,29.8664,35000.0
2007-07-02 14:00:00,38.86,38.86,38.7,38.71,25800.0,29.8664,29.8664,29.7434,29.7511,25800.0
2007-07-02 14:30:00,38.71,38.78,38.57,38.72,68700.0,29.7511,29.8049,29.6435,29.7588,68700.0
2007-07-02 15:00:00,38.72,38.79,38.66,38.74,56600.0,29.7588,29.8126,29.7127,29.7742,56600.0
2007-07-02 15:30:00,38.74,38.81,38.69,38.77,84000.0,29.7742,29.828,29.7358,29.7972,84000.0
2007-07-03 09:30:00,38.86,39.29,38.68,39.29,39700.0,29.8664,30.1969,29.7281,30.1969,39700.0
2007-07-03 10:00:00,39.28,39.31,39.19,39.31,78900.0,30.1892,30.2123,30.12,30.2123,78900.0
2007-07-03 10:30:00,39.31,39.33,39.21,39.25,55000.0,30.2123,30.2276,30.1354,30.1662,55000.0
2007-07-03 11:00:00,39.25,39.28,39.23,39.26,53300.0,30.1662,30.1892,30.1508,30.1738,53300.0
2007-07-03 11:30:00,39.25,39.31,39.22,39.27,57400.0,30.1662,30.2123,30.1431,30.1815,57400.0
2007-07-03 12:00:00,39.25,39.29,39.17,39.26,94100.0,30.1662,30.1969,30.1047,30.1738,94100.0
2007-07-03 12:30:00,39.27,39.29,39.13,39.2,70200.0,30.1815,30.1969,30.0739,30.1277,70200.0
2007-07-05 09:30:00,41.16,41.16,40.4,40.59,179600.0,31.6341,31.6341,31.05,31.196,179600.0
2007-07-05 10:00:00,40.59,40.59,40.3,40.4,97300.0,31.196,31.196,30.9731,31.05,97300.0
2007-07-05 10:30:00,40.4,40.51,40.28,40.33,70500.0,31.05,31.1345,30.9578,30.9962,70500.0
2007-07-05 11:00:00,40.33,40.41,40.16,40.34,88100.0,30.9962,31.0577,30.8655,31.0039,88100.0
2007-07-05 11:30:00,40.35,40.35,40.18,40.22,43200.0,31.0116,31.0116,30.8809,30.9117,43200.0
2007-07-05 12:00:00,40.23,40.37,40.22,40.33,69400.0,30.9193,31.0269,30.9117,30.9962,69400.0
2007-07-05 12:30:00,40.31,40.31,40.17,40.24,52600.0,30.9808,30.9808,30.8732,30.927,52600.0
2007-07-05 13:00:00,40.23,40.28,40.18,40.22,51700.0,30.9193,30.9578,30.8809,30.9117,51700.0
2007-07-05 13:30:00,40.22,40.28,40.22,40.23,50300.0,30.9117,30.9578,30.9117,30.9193,50300.0
2007-07-05 14:00:00,40.21,40.27,40.12,40.17,105200.0,30.904,30.9501,30.8348,30.8732,105200.0
2007-07-05 14:30:00,40.18,40.23,40.11,40.14,85500.0,30.8809,30.9193,30.8271,30.8502,85500.0
2007-07-05 15:00:00,40.15,40.44,40.11,40.41,149700.0,30.8579,31.0807,30.8271,31.0577,149700.0
2007-07-05 15:30:00,40.41,40.53,40.25,40.32,199100.0,31.0577,31.1499,30.9347,30.9885,199100.0
2007-07-06 09:30:00,40.13,40.24,40.02,40.05,75000.0,30.8425,30.927,30.7579,30.781,75000.0
2007-07-06 10:00:00,40.04,40.07,39.88,40.07,65200.0,30.7733,30.7964,30.6503,30.7964,65200.0
2007-07-06 10:30:00,40.06,40.1,39.97,40.0,80900.0,30.7887,30.8194,30.7195,30.7426,80900.0
2007-07-06 11:00:00,40.01,40.17,40.01,40.14,53400.0,30.7503,30.8732,30.7503,30.8502,53400.0
2007-07-06 11:30:00,40.15,40.35,40.12,40.17,57100.0,30.8579,31.0116,30.8348,30.8732,57100.0
2007-07-06 12:00:00,40.16,40.21,40.1,40.13,49400.0,30.8655,30.904,30.8194,30.8425,49400.0
2007-07-06 12:30:00,40.11,40.18,40.1,40.14,28400.0,30.8271,30.8809,30.8194,30.8502,28400.0
2007-07-06 13:00:00,40.14,40.17,40.11,40.15,30800.0,30.8502,30.8732,30.8271,30.8579,30800.0
2007-07-06 13:30:00,40.14,40.28,40.1,40.22,46900.0,30.8502,30.9578,30.8194,30.9117,46900.0
2007-07-06 14:00:00,40.21,40.26,40.1,40.24,55700.0,30.904,30.9424,30.8194,30.927,55700.0
2007-07-06 14:30:00,40.25,40.3,40.22,40.24,48200.0,30.9347,30.9731,30.9117,30.927,48200.0
2007-07-06 15:00:00,40.24,40.37,40.2,40.37,63200.0,30.927,31.0269,30.8963,31.0269,63200.0
2007-07-06 15:30:00,40.37,40.4,40.22,40.29,123600.0,31.0269,31.05,30.9117,30.9655,123600.0
2007-07-09 09:30:00,40.39,40.56,40.3,40.49,44700.0,31.0423,31.173,30.9731,31.1192,44700.0
2007-07-09 10:00:00,40.5,40.57,40.46,40.52,47300.0,31.1269,31.1807,31.0961,31.1422,47300.0
2007-07-09 10:30:00,40.52,40.54,40.38,40.42,72400.0,31.1422,31.1576,31.0346,31.0654,72400.0
2007-07-09 11:00:00,40.42,40.63,40.41,40.63,45500.0,31.0654,31.2268,31.0577,31.2268,45500.0
2007-07-09 11:30:00,40.63,40.67,40.54,40.63,31700.0,31.2268,31.2575,31.1576,31.2268,31700.0
2007-07-09 12:00:00,40.63,40.63,40.53,40.63,44200.0,31.2268,31.2268,31.1499,31.2268,44200.0
2007-07-09 12:30:00,40.61,40.74,40.61,40.65,40200.0,31.2114,31.3113,31.2114,31.2421,40200.0
2007-07-09 13:00:00,40.65,40.65,40.5,40.56,44500.0,31.2421,31.2421,31.1269,31.173,44500.0
2007-07-09 13:30:00,40.55,40.63,40.5,40.6,28400.0,31.1653,31.2268,31.1269,31.2037,28400.0
2007-07-09 14:00:00,40.6,40.66,40.55,40.57,35800.0,31.2037,31.2498,31.1653,31.1807,35800.0
2007-07-09 14:30:00,40.56,40.68,40.55,40.65,54400.0,31.173,31.2652,31.1653,31.2421,54400.0
2007-07-09 15:00:00,40.65,40.76,40.63,40.71,139900.0,31.2421,31.3267,31.2268,31.2883,139900.0
2007-07-09 15:30:00,40.71,40.9,40.67,40.83,209100.0,31.2883,31.4343,31.2575,31.3805,209100.0
2007-07-10 09:30:00,40.8,40.86,40.55,40.74,168200.0,31.3574,31.4035,31.1653,31.3113,168200.0
2007-07-10 10:00:00,40.73,40.74,40.57,40.58,61300.0,31.3036,31.3113,31.1807,31.1883,61300.0
2007-07-10 10:30:00,40.57,40.58,40.43,40.51,71600.0,31.1807,31.1883,31.0731,31.1345,71600.0
2007-07-10 11:00:00,40.49,40.54,40.34,40.48,44000.0,31.1192,31.1576,31.0039,31.1115,44000.0
2007-07-10 11:30:00,40.49,40.57,40.46,40.55,49500.0,31.1192,31.1807,31.0961,31.1653,49500.0
2007-07-10 12:00:00,40.55,40.7,40.55,40.65,42200.0,31.1653,31.2806,31.1653,31.2421,42200.0
2007-07-10 12:30:00,40.65,40.84,40.65,40.72,45900.0,31.2421,31.3882,31.2421,31.2959,45900.0
2007-07-10 13:00:00,40.72,40.79,40.65,40.73,84600.0,31.2959,31.3497,31.2421,31.3036,84600.0
2007-07-10 13:30:00,40.74,40.83,40.65,40.69,91900.0,31.3113,31.3805,31.2421,31.2729,91900.0
2007-07-10 14:00:00,40.7,40.79,40.61,40.7,89300.0,31.2806,31.3497,31.2114,31.2806,89300.0
2007-07-10 14:30:00,40.71,40.82,40.7,40.75,82900.0,31.2883,31.3728,31.2806,31.319,82900.0
2007-07-10 15:00:00,40.75,40.82,40.72,40.76,146100.0,31.319,31.3728,31.2959,31.3267,146100.0
2007-07-10 15:30:00,40.76,40.77,40.58,40.63,220900.0,31.3267,31.3344,31.1883,31.2268,220900.0
2007-07-11 09:30:00,40.5,40.78,40.5,40.65,112900.0,31.1269,31.3421,31.1269,31.2421,112900.0
2007-07-11 10:00:00,40.65,40.83,40.58,40.78,102600.0,31.2421,31.3805,31.1883,31.3421,102600.0
2007-07-11 10:30:00,40.79,40.79,40.68,40.77,92500.0,31.3497,31.3497,31.2652,31.3344,92500.0
2007-07-11 11:00:00,40.78,40.79,40.7,40.73,104600.0,31.3421,31.3497,31.2806,31.3036,104600.0
2007-07-11 11:30:00,40.73,40.78,40.68,40.71,61100.0,31.3036,31.3421,31.2652,31.2883,61100.0
2007-07-11 12:00:00,40.72,40.79,40.65,40.71,99400.0,31.2959,31.3497,31.2421,31.2883,99400.0
2007-07-11 12:30:00,40.7,40.75,40.6,40.66,105700.0,31.2806,31.319,31.2037,31.2498,105700.0
2007-07-11 13:00:00,40.64,40.72,40.64,40.7,51900.0,31.2345,31.2959,31.2345,31.2806,51900.0
2007-07-11 13:30:00,40.72,40.88,40.7,40.79,53100.0,31.2959,31.4189,31.2806,31.3497,53100.0
2007-07-11 14:00:00,40.79,40.83,40.66,40.76,61800.0,31.3497,31.3805,31.2498,31.3267,61800.0
2007-07-11 14:30:00,40.77,40.82,40.73,40.8,78600.0,31.3344,31.3728,31.3036,31.3574,78600.0
2007-07-11 15:00:00,40.8,40.91,40.73,40.84,83600.0,31.3574,31.442,31.3036,31.3882,83600.0
2007-07-11 15:30:00,40.85,40.86,40.76,40.8,151500.0,31.3959,31.4035,31.3267,31.3574,151500.0
2007-07-12 09:30:00,40.92,41.24,40.81,41.2,51100.0,31.4497,31.6956,31.3651,31.6649,51100.0
2007-07-12 10:00:00,41.21,41.33,41.17,41.22,54500.0,31.6725,31.7648,31.6418,31.6802,54500.0
2007-07-12 10:30:00,41.21,41.26,41.15,41.24,63900.0,31.6725,31.711,31.6264,31.6956,63900.0
2007-07-12 11:00:00,41.22,41.36,41.19,41.32,50500.0,31.6802,31.7878,31.6572,31.7571,50500.0
2007-07-12 11:30:00,41.3,41.48,41.28,41.31,55300.0,31.7417,31.8801,31.7263,31.7494,55300.0
2007-07-12 12:00:00,41.31,41.37,41.29,41.35,49900.0,31.7494,31.7955,31.734,31.7801,49900.0
2007-07-12 12:30:00,41.33,41.36,41.17,41.17,87300.0,31.7648,31.7878,31.6418,31.6418,87300.0
2007-07-12 13:00:00,41.16,41.22,41.11,41.13,40600.0,31.6341,31.6802,31.5957,31.6111,40600.0
2007-07-12 13:30:00,41.15,41.27,41.15,41.19,73400.0,31.6264,31.7187,31.6264,31.6572,73400.0
2007-07-12 14:00:00,41.2,41.43,41.19,41.4,50400.0,31.6649,31.8416,31.6572,31.8186,50400.0
2007-07-12 14:30:00,41.4,41.49,41.38,41.48,66400.0,31.8186,31.8877,31.8032,31.8801,66400.0
2007-07-12 15:00:00,41.47,41.53,41.44,41.53,70000.0,31.8724,31.9185,31.8493,31.9185,70000.0
2007-07-12 15:30:00,41.53,41.72,41.52,41.72,168300.0,31.9185,32.0645,31.9108,32.0645,168300.0
2007-07-13 09:30:00,41.53,41.59,41.25,41.38,88600.0,31.9185,31.9646,31.7033,31.8032,88600.0
2007-07-13 10:00:00,41.38,41.55,41.34,41.45,51000.0,31.8032,31.9339,31.7725,31.857,51000.0
2007-07-13 10:30:00,41.46,41.89,41.38,41.88,117100.0,31.8647,32.1952,31.8032,32.1875,117100.0
2007-07-13 11:00:00,41.88,42.04,41.81,41.99,74800.0,32.1875,32.3104,32.1337,32.272,74800.0
2007-07-13 11:30:00,41.99,41.99,41.87,41.96,87300.0,32.272,32.272,32.1798,32.249,87300.0
2007-07-13 12:00:00,41.96,42.0,41.93,41.97,129500.0,32.249,32.2797,32.2259,32.2566,129500.0
2007-07-13 12:30:00,41.97,42.09,41.96,42.05,44200.0,32.2566,32.3489,32.249,32.3181,44200.0
2007-07-13 13:00:00,42.05,42.13,42.04,42.11,35700.0,32.3181,32.3796,32.3104,32.3642,35700.0
2007-07-13 13:30:00,42.11,42.34,42.07,42.27,52200.0,32.3642,32.541,32.3335,32.4872,52200.0
2007-07-13 14:00:00,42.26,42.39,42.21,42.31,78700.0,32.4795,32.5794,32.4411,32.518,78700.0
2007-07-13 14:30:00,42.31,42.45,42.28,42.44,60500.0,32.518,32.6256,32.4949,32.6179,60500.0
2007-07-13 15:00:00,42.43,42.54,42.4,42.5,84900.0,32.6102,32.6947,32.5871,32.664,84900.0
2007-07-13 15:30:00,42.5,42.64,42.49,42.56,202800.0,32.664,32.7716,32.6563,32.7101,202800.0
2007-07-16 09:30:00,42.37,42.43,41.71,41.76,78200.0,32.5641,32.6102,32.0568,32.0953,78200.0
2007-07-16 10:00:00,41.75,42.03,41.7,41.93,66900.0,32.0876,32.3028,32.0491,32.2259,66900.0
2007-07-16 10:30:00,41.92,42.1,41.79,42.1,91800.0,32.2182,32.3566,32.1183,32.3566,91800.0
2007-07-16 11:00:00,42.09,42.26,42.06,42.17,45400.0,32.3489,32.4795,32.3258,32.4104,45400.0
2007-07-16 11:30:00,42.17,42.18,41.88,41.9,65300.0,32.4104,32.418,32.1875,32.2028,65300.0
2007-07-16 12:00:00,41.91,41.95,41.85,41.91,45800.0,32.2105,32.2413,32.1644,32.2105,45800.0
2007-07-16 12:30:00,41.91,41.94,41.82,41.91,29400.0,32.2105,32.2336,32.1414,32.2105,29400.0
2007-07-16 13:00:00,41.9,41.9,41.7,41.75,34100.0,32.2028,32.2028,32.0491,32.0876,34100.0
2007-07-16 13:30:00,41.73,41.82,41.6,41.77,46800.0,32.0722,32.1414,31.9723,32.1029,46800.0
2007-07-16 14:00:00,41.8,41.8,41.63,41.68,36600.0,32.126,32.126,31.9953,32.0338,36600.0
2007-07-16 14:30:00,41.69,41.71,41.58,41.62,35600.0,32.0415,32.0568,31.9569,31.9877,35600.0
2007-07-16 15:00:00,41.62,41.76,41.55,41.75,59000.0,31.9877,32.0953,31.9339,32.0876,59000.0
2007-07-16 15:30:00,41.75,41.77,41.62,41.77,103200.0,32.0876,32.1029,31.9877,32.1029,103200.0
2007-07-17 09:30:00,41.8,42.1,41.58,42.06,128800.0,32.126,32.3566,31.9569,32.3258,128800.0
2007-07-17 10:00:00,42.05,42.14,41.91,42.09,62300.0,32.3181,32.3873,32.2105,32.3489,62300.0
2007-07-17 10:30:00,42.08,42.15,41.91,42.07,60500.0,32.3412,32.395,32.2105,32.3335,60500.0
2007-07-17 11:00:00,42.05,42.32,42.0,42.29,52500.0,32.3181,32.5256,32.2797,32.5026,52500.0
2007-07-17 11:30:00,42.3,42.36,42.21,42.26,25900.0,32.5103,32.5564,32.4411,32.4795,25900.0
2007-07-17 12:00:00,42.24,42.39,42.08,42.08,79300.0,32.4642,32.5794,32.3412,32.3412,79300.0
2007-07-17 12:30:00,42.08,42.12,42.01,42.06,70100.0,32.3412,32.3719,32.2874,32.3258,70100.0
2007-07-17 13:00:00,42.06,42.18,42.0,42.09,59000.0,32.3258,32.418,32.2797,32.3489,59000.0
2007-07-17 13:30:00,42.08,42.3,42.07,42.15,46800.0,32.3412,32.5103,32.3335,32.395,46800.0
2007-07-17 14:00:00,42.15,42.3,42.15,42.21,36800.0,32.395,32.5103,32.395,32.4411,36800.0
2007-07-17 14:30:00,42.24,42.3,42.11,42.16,36300.0,32.4642,32.5103,32.3642,32.4027,36300.0
2007-07-17 15:00:00,42.17,42.25,42.13,42.24,84700.0,32.4104,32.4718,32.3796,32.4642,84700.0
2007-07-17 15:30:00,42.24,42.44,42.21,42.26,171700.0,32.4642,32.6179,32.4411,32.4795,171700.0
2007-07-18 09:30:00,42.11,42.53,41.84,42.4,84300.0,32.3642,32.687,32.1567,32.5871,84300.0
2007-07-18 10:00:00,42.4,42.5,42.02,42.19,69200.0,32.5871,32.664,32.2951,32.4257,69200.0
2007-07-18 10:30:00,42.18,42.19,41.85,42.05,67700.0,32.418,32.4257,32.1644,32.3181,67700.0
2007-07-18 11:00:00,42.05,42.19,42.02,42.02,51700.0,32.3181,32.4257,32.2951,32.2951,51700.0
2007-07-18 11:30:00,42.02,42.05,41.88,41.96,64100.0,32.2951,32.3181,32.1875,32.249,64100.0
2007-07-18 12:00:00,41.97,42.0,41.67,41.86,63800.0,32.2566,32.2797,32.0261,32.1721,63800.0
2007-07-18 12:30:00,41.86,42.03,41.77,41.99,41700.0,32.1721,32.3028,32.1029,32.272,41700.0
2007-07-18 13:00:00,41.98,42.02,41.85,41.98,39500.0,32.2643,32.2951,32.1644,32.2643,39500.0
2007-07-18 13:30:00,41.97,42.23,41.93,42.11,46700.0,32.2566,32.4565,32.2259,32.3642,46700.0
2007-07-18 14:00:00,42.1,42.29,42.09,42.14,42100.0,32.3566,32.5026,32.3489,32.3873,42100.0
2007-07-18 14:30:00,42.1,42.16,42.0,42.11,50600.0,32.3566,32.4027,32.2797,32.3642,50600.0
2007-07-18 15:00:00,42.12,42.18,41.98,42.14,69800.0,32.3719,32.418,32.2643,32.3873,69800.0
2007-07-18 15:30:00,42.16,42.47,42.12,42.4,79000.0,32.4027,32.6409,32.3719,32.5871,79000.0
2007-07-19 09:30:00,42.43,42.46,42.04,42.46,78800.0,32.6102,32.6332,32.3104,32.6332,78800.0
2007-07-19 10:00:00,42.46,42.6,42.42,42.59,44200.0,32.6332,32.7408,32.6025,32.7332,44200.0
2007-07-19 10:30:00,42.58,42.61,42.29,42.35,50900.0,32.7255,32.7485,32.5026,32.5487,50900.0
2007-07-19 11:00:00,42.34,42.39,42.22,42.27,18900.0,32.541,32.5794,32.4488,32.4872,18900.0
2007-07-19 11:30:00,42.26,42.29,42.2,42.21,18000.0,32.4795,32.5026,32.4334,32.4411,18000.0
2007-07-19 12:00:00,42.21,42.23,42.1,42.19,21100.0,32.4411,32.4565,32.3566,32.4257,21100.0
2007-07-19 12:30:00,42.18,42.31,42.14,42.3,17100.0,32.418,32.518,32.3873,32.5103,17100.0
2007-07-19 13:00:00,42.26,42.28,42.11,42.19,21800.0,32.4795,32.4949,32.3642,32.4257,21800.0
2007-07-19 13:30:00,42.16,42.23,42.15,42.18,20700.0,32.4027,32.4565,32.395,32.418,20700.0
2007-07-19 14:00:00,42.19,42.19,41.95,42.02,42400.0,32.4257,32.4257,32.2413,32.2951,42400.0
2007-07-19 14:30:00,42.03,42.05,41.94,42.03,34700.0,32.3028,32.3181,32.2336,32.3028,34700.0
2007-07-19 15:00:00,42.02,42.12,41.96,41.99,67000.0,32.2951,32.3719,32.249,32.272,67000.0
2007-07-19 15:30:00,41.99,42.18,41.96,42.06,93400.0,32.272,32.418,32.249,32.3258,93400.0
2007-07-20 09:30:00,41.9,42.02,41.76,41.98,55700.0,32.2028,32.2951,32.0953,32.2643,55700.0
2007-07-20 10:00:00,41.96,42.02,41.77,41.81,34500.0,32.249,32.2951,32.1029,32.1337,34500.0
2007-07-20 10:30:00,41.82,41.83,41.44,41.51,35500.0,32.1414,32.149,31.8493,31.9031,35500.0
2007-07-20 11:00:00,41.48,41.73,41.43,41.68,43500.0,31.8801,32.0722,31.8416,32.0338,43500.0
2007-07-20 11:30:00,41.7,41.73,41.36,41.47,53300.0,32.0491,32.0722,31.7878,31.8724,53300.0
2007-07-20 12:00:00,41.47,41.77,41.31,41.76,27000.0,31.8724,32.1029,31.7494,32.0953,27000.0
2007-07-20 12:30:00,41.78,41.87,41.65,41.78,43700.0,32.1106,32.1798,32.0107,32.1106,43700.0
2007-07-20 13:00:00,41.8,41.98,41.78,41.95,26700.0,32.126,32.2643,32.1106,32.2413,26700.0
2007-07-20 13:30:00,41.95,42.16,41.83,42.07,43300.0,32.2413,32.4027,32.149,32.3335,43300.0
2007-07-20 14:00:00,42.06,42.41,41.98,42.35,65100.0,32.3258,32.5948,32.2643,32.5487,65100.0
2007-07-20 14:30:00,42.34,42.34,42.14,42.25,53500.0,32.541,32.541,32.3873,32.4718,53500.0
2007-07-20 15:00:00,42.24,42.33,42.0,42.29,83400.0,32.4642,32.5333,32.2797,32.5026,83400.0
2007-07-20 15:30:00,42.3,42.3,42.02,42.04,64300.0,32.5103,32.5103,32.2951,32.3104,64300.0
2007-07-23 09:30:00,42.21,42.25,41.84,41.9,70400.0,32.4411,32.4718,32.1567,32.2028,70400.0
2007-07-23 10:00:00,41.93,42.03,41.77,41.88,64200.0,32.2259,32.3028,32.1029,32.1875,64200.0
2007-07-23 10:30:00,41.84,41.92,41.71,41.77,135200.0,32.1567,32.2182,32.0568,32.1029,135200.0
2007-07-23 11:00:00,41.82,42.03,41.75,42.02,106800.0,32.1414,32.3028,32.0876,32.2951,106800.0
2007-07-23 11:30:00,42.01,42.12,41.95,42.0,55100.0,32.2874,32.3719,32.2413,32.2797,55100.0
2007-07-23 12:00:00,42.02,42.08,41.92,41.94,33200.0,32.2951,32.3412,32.2182,32.2336,33200.0
2007-07-23 12:30:00,41.94,42.0,41.82,41.84,47800.0,32.2336,32.2797,32.1414,32.1567,47800.0
2007-07-23 13:00:00,41.86,41.88,41.63,41.65,50400.0,32.1721,32.1875,31.9953,32.0107,50400.0
2007-07-23 13:30:00,41.62,41.72,41.58,41.59,35400.0,31.9877,32.0645,31.9569,31.9646,35400.0
2007-07-23 14:00:00,41.59,41.63,41.35,41.46,54500.0,31.9646,31.9953,31.7801,31.8647,54500.0
2007-07-23 14:30:00,41.45,41.54,41.38,41.39,51400.0,31.857,31.9262,31.8032,31.8109,51400.0
2007-07-23 15:00:00,41.39,41.45,41.33,41.42,72100.0,31.8109,31.857,31.7648,31.8339,72100.0
2007-07-23 15:30:00,41.42,41.51,41.35,41.46,102500.0,31.8339,31.9031,31.7801,31.8647,102500.0
2007-07-24 09:30:00,40.95,40.96,40.78,40.94,62300.0,31.4727,31.4804,31.3421,31.465,62300.0
2007-07-24 10:00:00,40.92,40.98,40.78,40.83,64100.0,31.4497,31.4958,31.3421,31.3805,64100.0
2007-07-24 10:30:00,40.82,41.0,40.77,40.97,51300.0,31.3728,31.5111,31.3344,31.4881,51300.0
2007-07-24 11:00:00,40.97,41.27,40.92,41.08,86000.0,31.4881,31.7187,31.4497,31.5726,86000.0
2007-07-24 11:30:00,41.08,41.11,40.93,41.06,25900.0,31.5726,31.5957,31.4573,31.5573,25900.0
2007-07-24 12:00:00,41.07,41.08,40.72,41.01,45900.0,31.5649,31.5726,31.2959,31.5188,45900.0
2007-07-24 12:30:00,41.01,41.12,40.95,41.06,29900.0,31.5188,31.6034,31.4727,31.5573,29900.0
2007-07-24 13:00:00,41.06,41.21,41.0,41.15,29600.0,31.5573,31.6725,31.5111,31.6264,29600.0
2007-07-24 13:30:00,41.13,41.22,40.94,41.04,44000.0,31.6111,31.6802,31.465,31.5419,44000.0
2007-07-24 14:00:00,41.0,41.0,40.82,40.96,44600.0,31.5111,31.5111,31.3728,31.4804,44600.0
2007-07-24 14:30:00,40.95,40.96,40.68,40.68,46500.0,31.4727,31.4804,31.2652,31.2652,46500.0
2007-07-24 15:00:00,40.68,40.71,40.36,40.56,103700.0,31.2652,31.2883,31.0193,31.173,103700.0
2007-07-24 15:30:00,40.55,40.76,40.42,40.67,120200.0,31.1653,31.3267,31.0654,31.2575,120200.0
2007-07-25 09:30:00,40.75,41.96,40.61,41.64,252400.0,31.319,32.249,31.2114,32.003,252400.0
2007-07-25 10:00:00,41.61,42.12,41.55,41.87,141500.0,31.98,32.3719,31.9339,32.1798,141500.0
2007-07-25 10:30:00,41.88,41.88,41.08,41.47,129300.0,32.1875,32.1875,31.5726,31.8724,129300.0
2007-07-25 11:00:00,41.46,42.07,41.46,41.98,104600.0,31.8647,32.3335,31.8647,32.2643,104600.0
2007-07-25 11:30:00,41.96,41.98,41.59,41.68,159600.0,32.249,32.2643,31.9646,32.0338,159600.0
2007-07-25 12:00:00,41.67,41.69,41.47,41.5,138500.0,32.0261,32.0415,31.8724,31.8954,138500.0
2007-07-25 12:30:00,41.48,41.49,41.05,41.1,138500.0,31.8801,31.8877,31.5496,31.588,138500.0
2007-07-25 13:00:00,41.1,41.14,40.93,40.93,212500.0,31.588,31.6187,31.4573,31.4573,212500.0
2007-07-25 13:30:00,40.93,40.94,40.8,40.8,75600.0,31.4573,31.465,31.3574,31.3574,75600.0
2007-07-25 14:00:00,40.84,40.99,40.76,40.88,125800.0,31.3882,31.5035,31.3267,31.4189,125800.0
2007-07-25 14:30:00,40.88,41.24,40.87,41.14,56500.0,31.4189,31.6956,31.4112,31.6187,56500.0
2007-07-25 15:00:00,41.17,41.78,41.17,41.67,94700.0,31.6418,32.1106,31.6418,32.0261,94700.0
2007-07-25 15:30:00,41.67,41.73,41.46,41.63,116100.0,32.0261,32.0722,31.8647,31.9953,116100.0
2007-07-26 09:30:00,41.7,41.7,40.89,41.17,129800.0,32.0491,32.0491,31.4266,31.6418,129800.0
2007-07-26 10:00:00,41.17,41.39,41.04,41.37,79200.0,31.6418,31.8109,31.5419,31.7955,79200.0
2007-07-26 10:30:00,41.4,41.53,41.22,41.26,70600.0,31.8186,31.9185,31.6802,31.711,70600.0
2007-07-26 11:00:00,41.28,41.28,40.79,40.9,93300.0,31.7263,31.7263,31.3497,31.4343,93300.0
2007-07-26 11:30:00,40.89,41.19,40.66,41.11,96800.0,31.4266,31.6572,31.2498,31.5957,96800.0
2007-07-26 12:00:00,41.14,41.23,40.72,40.82,133300.0,31.6187,31.6879,31.2959,31.3728,133300.0
2007-07-26 12:30:00,40.83,40.94,40.29,40.84,110400.0,31.3805,31.465,30.9655,31.3882,110400.0
2007-07-26 13:00:00,40.85,40.95,40.62,40.67,91400.0,31.3959,31.4727,31.2191,31.2575,91400.0
2007-07-26 13:30:00,40.68,40.89,40.45,40.55,80100.0,31.2652,31.4266,31.0884,31.1653,80100.0
2007-07-26 14:00:00,40.57,40.62,40.24,40.48,92500.0,31.1807,31.2191,30.927,31.1115,92500.0
2007-07-26 14:30:00,40.51,40.62,40.4,40.49,95500.0,31.1345,31.2191,31.05,31.1192,95500.0
2007-07-26 15:00:00,40.54,40.87,40.47,40.6,144300.0,31.1576,31.4112,31.1038,31.2037,144300.0
2007-07-26 15:30:00,40.53,40.84,40.33,40.8,198700.0,31.1499,31.3882,30.9962,31.3574,198700.0
2007-07-27 09:30:00,40.71,40.75,39.85,40.34,97500.0,31.2883,31.319,30.6273,31.0039,97500.0
2007-07-27 10:00:00,40.37,40.73,40.26,40.48,178200.0,31.0269,31.3036,30.9424,31.1115,178200.0
2007-07-27 10:30:00,40.49,40.53,40.12,40.34,88600.0,31.1192,31.1499,30.8348,31.0039,88600.0
2007-07-27 11:00:00,40.32,40.45,40.17,40.25,130400.0,30.9885,31.0884,30.8732,30.9347,130400.0
2007-07-27 11:30:00,40.23,40.41,40.07,40.19,93500.0,30.9193,31.0577,30.7964,30.8886,93500.0
2007-07-27 12:00:00,40.19,40.2,39.84,39.92,72500.0,30.8886,30.8963,30.6196,30.6811,72500.0
2007-07-27 12:30:00,39.94,40.09,39.72,39.93,63800.0,30.6965,30.8117,30.5274,30.6888,63800.0
2007-07-27 13:00:00,39.92,40.25,39.9,40.18,39700.0,30.6811,30.9347,30.6657,30.8809,39700.0
2007-07-27 13:30:00,40.18,40.58,40.11,40.55,59700.0,30.8809,31.1883,30.8271,31.1653,59700.0
2007-07-27 14:00:00,40.54,40.62,40.37,40.37,90000.0,31.1576,31.2191,31.0269,31.0269,90000.0
2007-07-27 14:30:00,40.36,40.71,40.36,40.65,71700.0,31.0193,31.2883,31.0193,31.2421,71700.0
2007-07-27 15:00:00,40.64,40.64,40.26,40.27,73500.0,31.2345,31.2345,30.9424,30.9501,73500.0
2007-07-27 15:30:00,40.27,40.33,39.9,39.9,91000.0,30.9501,30.9962,30.6657,30.6657,91000.0
2007-07-30 09:30:00,39.75,39.92,39.28,39.83,111400.0,30.5504,30.6811,30.1892,30.6119,111400.0
2007-07-30 10:00:00,39.85,39.89,39.63,39.65,116100.0,30.6273,30.658,30.4582,30.4736,116100.0
2007-07-30 10:30:00,39.65,39.7,39.37,39.37,129200.0,30.4736,30.512,30.2584,30.2584,129200.0
2007-07-30 11:00:00,39.37,39.55,39.18,39.33,147800.0,30.2584,30.3967,30.1124,30.2276,147800.0
2007-07-30 11:30:00,39.33,39.33,39.0,39.22,91000.0,30.2276,30.2276,29.974,30.1431,91000.0
2007-07-30 12:00:00,39.22,39.32,39.13,39.2,62500.0,30.1431,30.22,30.0739,30.1277,62500.0
2007-07-30 12:30:00,39.2,39.73,39.2,39.67,104200.0,30.1277,30.5351,30.1277,30.489,104200.0
2007-07-30 13:00:00,39.69,39.94,39.69,39.72,91300.0,30.5043,30.6965,30.5043,30.5274,91300.0
2007-07-30 13:30:00,39.73,39.9,39.71,39.75,109600.0,30.5351,30.6657,30.5197,30.5504,109600.0
2007-07-30 14:00:00,39.77,39.81,39.69,39.71,97600.0,30.5658,30.5965,30.5043,30.5197,97600.0
2007-07-30 14:30:00,39.71,39.71,39.54,39.56,134800.0,30.5197,30.5197,30.389,30.4044,134800.0
2007-07-30 15:00:00,39.56,40.05,39.51,40.03,139700.0,30.4044,30.781,30.366,30.7656,139700.0
2007-07-30 15:30:00,40.02,40.12,39.93,39.99,115400.0,30.7579,30.8348,30.6888,30.7349,115400.0
2007-07-31 09:30:00,40.2,40.51,39.97,40.48,63700.0,30.8963,31.1345,30.7195,31.1115,63700.0
2007-07-31 10:00:00,40.47,40.82,40.47,40.64,124700.0,31.1038,31.3728,31.1038,31.2345,124700.0
2007-07-31 10:30:00,40.63,40.81,40.5,40.72,74500.0,31.2268,31.3651,31.1269,31.2959,74500.0
2007-07-31 11:00:00,40.76,40.89,40.62,40.81,42300.0,31.3267,31.4266,31.2191,31.3651,42300.0
2007-07-31 11:30:00,40.84,41.04,40.73,40.99,45000.0,31.3882,31.5419,31.3036,31.5035,45000.0
2007-07-31 12:00:00,41.0,41.2,40.96,40.99,70200.0,31.5111,31.6649,31.4804,31.5035,70200.0
2007-07-31 12:30:00,41.03,41.05,40.9,41.01,34200.0,31.5342,31.5496,31.4343,31.5188,34200.0
2007-07-31 13:00:00,41.05,41.21,40.94,40.99,59100.0,31.5496,31.6725,31.465,31.5035,59100.0
2007-07-31 13:30:00,40.99,41.08,40.86,40.99,61200.0,31.5035,31.5726,31.4035,31.5035,61200.0
2007-07-31 14:00:00,41.0,41.06,40.86,40.87,79700.0,31.5111,31.5573,31.4035,31.4112,79700.0
2007-07-31 14:30:00,40.86,40.91,40.51,40.63,91600.0,31.4035,31.442,31.1345,31.2268,91600.0
2007-07-31 15:00:00,40.64,40.76,40.43,40.62,73800.0,31.2345,31.3267,31.0731,31.2191,73800.0
2007-07-31 15:30:00,40.66,40.69,40.2,40.25,131400.0,31.2498,31.2729,30.8963,30.9347,131400.0
2007-08-01 09:30:00,40.02,40.25,39.94,40.17,74900.0,30.7579,30.9347,30.6965,30.8732,74900.0
2007-08-01 10:00:00,40.19,40.39,39.95,40.22,76300.0,30.8886,31.0423,30.7041,30.9117,76300.0
2007-08-01 10:30:00,40.21,40.29,39.96,40.0,69200.0,30.904,30.9655,30.7118,30.7426,69200.0
2007-08-01 11:00:00,39.99,40.25,39.93,40.2,67700.0,30.7349,30.9347,30.6888,30.8963,67700.0
2007-08-01 11:30:00,40.2,40.66,40.17,40.66,62000.0,30.8963,31.2498,30.8732,31.2498,62000.0
2007-08-01 12:00:00,40.63,40.65,40.25,40.36,74600.0,31.2268,31.2421,30.9347,31.0193,74600.0
2007-08-01 12:30:00,40.38,40.5,40.17,40.2,32100.0,31.0346,31.1269,30.8732,30.8963,32100.0
2007-08-01 13:00:00,40.2,40.2,39.82,40.0,82100.0,30.8963,30.8963,30.6042,30.7426,82100.0
2007-08-01 13:30:00,40.03,40.12,39.95,40.0,54800.0,30.7656,30.8348,30.7041,30.7426,54800.0
2007-08-01 14:00:00,40.01,40.06,39.92,39.96,73400.0,30.7503,30.7887,30.6811,30.7118,73400.0
2007-08-01 14:30:00,39.97,40.07,39.75,39.8,76400.0,30.7195,30.7964,30.5504,30.5889,76400.0
2007-08-01 15:00:00,39.77,39.82,39.57,39.71,85800.0,30.5658,30.6042,30.4121,30.5197,85800.0
2007-08-01 15:30:00,39.72,40.4,39.67,40.33,91500.0,30.5274,31.05,30.489,30.9962,91500.0
2007-08-02 09:30:00,40.45,40.47,40.15,40.23,37300.0,31.0884,31.1038,30.8579,30.9193,37300.0
2007-08-02 10:00:00,40.18,40.21,40.0,40.09,47300.0,30.8809,30.904,30.7426,30.8117,47300.0
2007-08-02 10:30:00,40.09,40.4,40.04,40.07,79600.0,30.8117,31.05,30.7733,30.7964,79600.0
2007-08-02 11:00:00,40.07,40.09,39.86,40.09,37400.0,30.7964,30.8117,30.635,30.8117,37400.0
2007-08-02 11:30:00,40.1,40.32,40.04,40.31,37700.0,30.8194,30.9885,30.7733,30.9808,37700.0
2007-08-02 12:00:00,40.31,40.31,39.95,39.97,76000.0,30.9808,30.9808,30.7041,30.7195,76000.0
2007-08-02 12:30:00,39.98,40.03,39.88,39.89,30500.0,30.7272,30.7656,30.6503,30.658,30500.0
2007-08-02 13:00:00,39.88,39.91,39.71,39.72,44300.0,30.6503,30.6734,30.5197,30.5274,44300.0
2007-08-02 13:30:00,39.72,39.85,39.68,39.77,58600.0,30.5274,30.6273,30.4966,30.5658,58600.0
2007-08-02 14:00:00,39.78,39.93,39.66,39.72,55300.0,30.5735,30.6888,30.4813,30.5274,55300.0
2007-08-02 14:30:00,39.72,39.75,39.57,39.66,53900.0,30.5274,30.5504,30.4121,30.4813,53900.0
2007-08-02 15:00:00,39.67,39.98,39.61,39.94,89200.0,30.489,30.7272,30.4428,30.6965,89200.0
2007-08-02 15:30:00,39.94,40.0,39.7,39.77,149300.0,30.6965,30.7426,30.512,30.5658,149300.0
2007-08-03 09:30:00,39.89,39.9,39.4,39.45,39200.0,30.658,30.6657,30.2814,30.3199,39200.0
2007-08-03 10:00:00,39.48,39.55,39.28,39.47,50700.0,30.3429,30.3967,30.1892,30.3352,50700.0
2007-08-03 10:30:00,39.51,39.61,39.27,39.36,42800.0,30.366,30.4428,30.1815,30.2507,42800.0
2007-08-03 11:00:00,39.36,39.43,39.2,39.25,52400.0,30.2507,30.3045,30.1277,30.1662,52400.0
2007-08-03 11:30:00,39.26,39.47,39.21,39.34,30500.0,30.1738,30.3352,30.1354,30.2353,30500.0
2007-08-03 12:00:00,39.35,39.37,39.19,39.21,21500.0,30.243,30.2584,30.12,30.1354,21500.0
2007-08-03 12:30:00,39.21,39.23,39.04,39.06,25400.0,30.1354,30.1508,30.0048,30.0201,25400.0
2007-08-03 13:00:00,39.04,39.08,38.99,39.05,59200.0,30.0048,30.0355,29.9663,30.0124,59200.0
2007-08-03 13:30:00,39.04,39.26,39.02,39.22,44000.0,30.0048,30.1738,29.9894,30.1431,44000.0
2007-08-03 14:00:00,39.23,39.29,38.81,38.81,70300.0,30.1508,30.1969,29.828,29.828,70300.0
2007-08-03 14:30:00,38.84,38.89,38.69,38.76,93700.0,29.851,29.8895,29.7358,29.7896,93700.0
2007-08-03 15:00:00,38.75,38.79,38.36,38.36,124400.0,29.7819,29.8126,29.4821,29.4821,124400.0
2007-08-03 15:30:00,38.36,38.4,38.07,38.08,143500.0,29.4821,29.5129,29.2592,29.2669,143500.0
2007-08-06 09:30:00,38.35,38.35,37.29,37.83,69700.0,29.4744,29.4744,28.6598,29.0748,69700.0
2007-08-06 10:00:00,37.84,38.19,37.61,37.63,64600.0,29.0825,29.3515,28.9057,28.9211,64600.0
2007-08-06 10:30:00,37.61,37.75,37.56,37.72,63800.0,28.9057,29.0133,28.8673,28.9903,63800.0
2007-08-06 11:00:00,37.74,38.08,37.7,37.95,66200.0,29.0056,29.2669,28.9749,29.167,66200.0
2007-08-06 11:30:00,37.98,38.14,37.87,37.93,30200.0,29.1901,29.313,29.1055,29.1516,30200.0
2007-08-06 12:00:00,37.92,37.93,37.6,37.65,31700.0,29.144,29.1516,28.898,28.9365,31700.0
2007-08-06 12:30:00,37.63,38.04,37.63,37.99,30100.0,28.9211,29.2362,28.9211,29.1978,30100.0
2007-08-06 13:00:00,37.98,38.0,37.76,37.82,28800.0,29.1901,29.2054,29.021,29.0671,28800.0
2007-08-06 13:30:00,37.81,37.88,37.78,37.78,36500.0,29.0594,29.1132,29.0364,29.0364,36500.0
2007-08-06 14:00:00,37.8,38.13,37.8,38.05,47600.0,29.0517,29.3054,29.0517,29.2439,47600.0
2007-08-06 14:30:00,38.09,38.38,38.06,38.24,61800.0,29.2746,29.4975,29.2516,29.3899,61800.0
2007-08-06 15:00:00,38.26,38.47,38.25,38.33,77800.0,29.4053,29.5667,29.3976,29.4591,77800.0
2007-08-06 15:30:00,38.33,38.38,38.22,38.28,80900.0,29.4591,29.4975,29.3745,29.4206,80900.0
2007-08-07 09:30:00,38.07,38.07,37.6,37.88,52700.0,29.2592,29.2592,28.898,29.1132,52700.0
2007-08-07 10:00:00,37.88,38.11,37.86,37.92,40100.0,29.1132,29.29,29.0978,29.144,40100.0
2007-08-07 10:30:00,37.92,38.01,37.75,37.86,84900.0,29.144,29.2131,29.0133,29.0978,84900.0
2007-08-07 11:00:00,37.87,38.08,37.85,38.05,36000.0,29.1055,29.2669,29.0902,29.2439,36000.0
2007-08-07 11:30:00,38.03,38.16,37.88,38.07,51900.0,29.2285,29.3284,29.1132,29.2592,51900.0
2007-08-07 12:00:00,38.07,38.11,37.92,37.93,73300.0,29.2592,29.29,29.144,29.1516,73300.0
2007-08-07 12:30:00,37.93,38.15,37.93,38.12,65400.0,29.1516,29.3207,29.1516,29.2977,65400.0
2007-08-07 13:00:00,38.12,38.24,37.92,37.93,124600.0,29.2977,29.3899,29.144,29.1516,124600.0
2007-08-07 13:30:00,37.93,38.05,37.93,38.0,108300.0,29.1516,29.2439,29.1516,29.2054,108300.0
2007-08-07 14:00:00,38.0,38.0,37.42,37.5,161100.0,29.2054,29.2054,28.7597,28.8212,161100.0
2007-08-07 14:30:00,37.52,37.89,37.4,37.76,216500.0,28.8365,29.1209,28.7443,29.021,216500.0
2007-08-07 15:00:00,37.76,37.92,37.62,37.77,215900.0,29.021,29.144,28.9134,29.0287,215900.0
2007-08-07 15:30:00,37.78,37.96,37.7,37.86,161400.0,29.0364,29.1747,28.9749,29.0978,161400.0
2007-08-08 09:30:00,37.6,37.68,36.76,37.38,128000.0,28.898,28.9595,28.2524,28.7289,128000.0
2007-08-08 10:00:00,37.37,38.01,37.37,37.79,230100.0,28.7213,29.2131,28.7213,29.044,230100.0
2007-08-08 10:30:00,37.8,37.81,37.53,37.58,137000.0,29.0517,29.0594,28.8442,28.8827,137000.0
2007-08-08 11:00:00,37.57,37.63,37.44,37.49,109600.0,28.875,28.9211,28.7751,28.8135,109600.0
2007-08-08 11:30:00,37.49,37.51,37.04,37.09,161200.0,28.8135,28.8289,28.4676,28.5061,161200.0
2007-08-08 12:00:00,37.08,37.08,36.83,36.91,96900.0,28.4984,28.4984,28.3062,28.3677,96900.0
2007-08-08 12:30:00,36.91,36.95,36.28,36.29,103200.0,28.3677,28.3985,27.8835,27.8912,103200.0
2007-08-08 13:00:00,36.24,36.68,36.08,36.66,230300.0,27.8528,28.1909,27.7298,28.1756,230300.0
2007-08-08 13:30:00,36.67,37.15,36.66,36.71,215100.0,28.1833,28.5522,28.1756,28.214,215100.0
2007-08-08 14:00:00,36.72,36.77,36.49,36.64,170500.0,28.2217,28.2601,28.0449,28.1602,170500.0
2007-08-08 14:30:00,36.64,36.66,36.19,36.24,133600.0,28.1602,28.1756,27.8143,27.8528,133600.0
2007-08-08 15:00:00,36.23,36.26,35.85,36.0,249000.0,27.8451,27.8681,27.553,27.6683,249000.0
2007-08-08 15:30:00,36.0,39.29,34.24,37.46,583300.0,27.6683,30.1969,26.3156,28.7904,583300.0
2007-08-09 09:30:00,36.2,36.3,34.54,35.69,149500.0,27.822,27.8989,26.5462,27.4301,149500.0
2007-08-09 10:00:00,35.67,36.16,35.51,36.12,161400.0,27.4147,27.7913,27.2917,27.7605,161400.0
2007-08-09 10:30:00,36.12,36.26,35.96,36.04,165200.0,27.7605,27.8681,27.6376,27.6991,165200.0
2007-08-09 11:00:00,36.03,36.09,35.93,36.02,173400.0,27.6914,27.7375,27.6145,27.6837,173400.0
2007-08-09 11:30:00,36.02,36.24,36.0,36.2,187000.0,27.6837,27.8528,27.6683,27.822,187000.0
2007-08-09 12:00:00,36.21,36.3,36.17,36.22,123000.0,27.8297,27.8989,27.799,27.8374,123000.0
2007-08-09 12:30:00,36.24,36.28,36.06,36.23,144400.0,27.8528,27.8835,27.7144,27.8451,144400.0
2007-08-09 13:00:00,36.23,36.26,35.99,36.06,206200.0,27.8451,27.8681,27.6606,27.7144,206200.0
2007-08-09 13:30:00,36.06,36.17,35.95,35.96,121200.0,27.7144,27.799,27.6299,27.6376,121200.0
2007-08-09 14:00:00,35.96,36.06,35.72,35.89,181400.0,27.6376,27.7144,27.4531,27.5838,181400.0
2007-08-09 14:30:00,35.89,36.05,35.81,35.86,154000.0,27.5838,27.7067,27.5223,27.5607,154000.0
2007-08-09 15:00:00,35.87,35.92,35.17,35.36,156500.0,27.5684,27.6068,27.0304,27.1764,156500.0
2007-08-09 15:30:00,35.37,35.53,34.71,35.1,313100.0,27.1841,27.3071,26.6769,26.9766,313100.0
2007-08-10 09:30:00,34.6,34.6,32.92,33.56,200100.0,26.5923,26.5923,25.3011,25.793,200100.0
2007-08-10 10:00:00,33.62,34.68,33.56,34.3,207100.0,25.8391,26.6538,25.793,26.3618,207100.0
2007-08-10 10:30:00,34.3,34.66,34.25,34.64,135600.0,26.3618,26.6384,26.3233,26.6231,135600.0
2007-08-10 11:00:00,34.66,35.58,34.65,35.49,126500.0,26.6384,27.3455,26.6308,27.2764,126500.0
2007-08-10 11:30:00,35.48,36.03,35.36,36.03,127200.0,27.2687,27.6914,27.1764,27.6914,127200.0
2007-08-10 12:00:00,36.03,36.25,35.49,35.77,202500.0,27.6914,27.8605,27.2764,27.4915,202500.0
2007-08-10 12:30:00,35.77,35.92,35.2,35.29,179200.0,27.4915,27.6068,27.0535,27.1226,179200.0
2007-08-10 13:00:00,35.33,36.64,35.3,36.45,111800.0,27.1534,28.1602,27.1303,28.0142,111800.0
2007-08-10 13:30:00,36.48,36.84,36.41,36.73,124100.0,28.0372,28.3139,27.9834,28.2294,124100.0
2007-08-10 14:00:00,36.68,37.4,36.68,37.38,99600.0,28.1909,28.7443,28.1909,28.7289,99600.0
2007-08-10 14:30:00,37.37,37.4,37.05,37.1,130700.0,28.7213,28.7443,28.4753,28.5137,130700.0
2007-08-10 15:00:00,37.11,38.14,37.08,38.14,116500.0,28.5214,29.313,28.4984,29.313,116500.0
2007-08-10 15:30:00,38.14,38.77,37.65,37.77,284600.0,29.313,29.7972,28.9365,29.0287,284600.0
2007-08-13 09:30:00,38.0,38.97,38.0,38.72,127100.0,29.2054,29.951,29.2054,29.7588,127100.0
2007-08-13 10:00:00,38.75,39.34,38.71,39.34,112700.0,29.7819,30.2353,29.7511,30.2353,112700.0
2007-08-13 10:30:00,39.3,39.77,39.29,39.63,127400.0,30.2046,30.5658,30.1969,30.4582,127400.0
2007-08-13 11:00:00,39.65,39.78,39.58,39.71,156800.0,30.4736,30.5735,30.4198,30.5197,156800.0
2007-08-13 11:30:00,39.74,39.75,39.51,39.67,97000.0,30.5428,30.5504,30.366,30.489,97000.0
2007-08-13 12:00:00,39.67,39.69,39.21,39.23,91200.0,30.489,30.5043,30.1354,30.1508,91200.0
2007-08-13 12:30:00,39.23,39.34,38.95,38.99,58800.0,30.1508,30.2353,29.9356,29.9663,58800.0
2007-08-13 13:00:00,38.95,38.99,38.11,38.24,53600.0,29.9356,29.9663,29.29,29.3899,53600.0
2007-08-13 13:30:00,38.23,38.4,38.19,38.4,53800.0,29.3822,29.5129,29.3515,29.5129,53800.0
2007-08-13 14:00:00,38.4,38.76,38.34,38.68,55800.0,29.5129,29.7896,29.4668,29.7281,55800.0
2007-08-13 14:30:00,38.69,38.69,38.46,38.49,63400.0,29.7358,29.7358,29.559,29.582,63400.0
2007-08-13 15:00:00,38.49,38.54,38.23,38.41,93900.0,29.582,29.6205,29.3822,29.5206,93900.0
2007-08-13 15:30:00,38.4,38.56,38.23,38.23,151200.0,29.5129,29.6358,29.3822,29.3822,151200.0
2007-08-14 09:30:00,38.29,38.84,37.95,38.06,55100.0,29.4283,29.851,29.167,29.2516,55100.0
2007-08-14 10:00:00,38.06,38.11,37.0,37.21,66000.0,29.2516,29.29,28.4369,28.5983,66000.0
2007-08-14 10:30:00,37.2,37.54,37.15,37.35,51600.0,28.5906,28.8519,28.5522,28.7059,51600.0
2007-08-14 11:00:00,37.35,37.36,36.84,37.11,63900.0,28.7059,28.7136,28.3139,28.5214,63900.0
2007-08-14 11:30:00,37.1,37.79,37.09,37.73,42300.0,28.5137,29.044,28.5061,28.9979,42300.0
2007-08-14 12:00:00,37.76,38.09,37.63,37.95,48700.0,29.021,29.2746,28.9211,29.167,48700.0
2007-08-14 12:30:00,37.94,37.94,37.78,37.88,23400.0,29.1593,29.1593,29.0364,29.1132,23400.0
2007-08-14 13:00:00,37.86,37.98,37.82,37.89,32300.0,29.0978,29.1901,29.0671,29.1209,32300.0
2007-08-14 13:30:00,37.85,37.98,37.44,37.44,47500.0,29.0902,29.1901,28.7751,28.7751,47500.0
2007-08-14 14:00:00,37.43,37.69,37.29,37.65,51600.0,28.7674,28.9672,28.6598,28.9365,51600.0
2007-08-14 14:30:00,37.59,37.72,37.38,37.43,86700.0,28.8903,28.9903,28.7289,28.7674,86700.0
2007-08-14 15:00:00,37.43,37.57,37.1,37.48,139000.0,28.7674,28.875,28.5137,28.8058,139000.0
2007-08-14 15:30:00,37.48,37.5,36.9,36.96,165200.0,28.8058,28.8212,28.36,28.4061,165200.0
2007-08-15 09:30:00,36.75,37.36,36.57,37.07,57300.0,28.2447,28.7136,28.1064,28.4907,57300.0
2007-08-15 10:00:00,37.01,37.31,36.9,37.22,43000.0,28.4446,28.6751,28.36,28.606,43000.0
2007-08-15 10:30:00,37.19,37.2,36.85,36.89,42100.0,28.5829,28.5906,28.3216,28.3523,42100.0
2007-08-15 11:00:00,36.94,36.95,36.85,36.94,20300.0,28.3908,28.3985,28.3216,28.3908,20300.0
2007-08-15 11:30:00,36.9,37.0,36.8,36.83,45500.0,28.36,28.4369,28.2832,28.3062,45500.0
2007-08-15 12:00:00,36.84,36.99,36.78,36.91,52800.0,28.3139,28.4292,28.2678,28.3677,52800.0
2007-08-15 12:30:00,36.9,37.06,36.87,36.91,39800.0,28.36,28.483,28.337,28.3677,39800.0
2007-08-15 13:00:00,36.87,36.9,36.7,36.74,54900.0,28.337,28.36,28.2063,28.2371,54900.0
2007-08-15 13:30:00,36.71,36.87,36.7,36.82,48200.0,28.214,28.337,28.2063,28.2985,48200.0
2007-08-15 14:00:00,36.82,36.85,36.56,36.65,66100.0,28.2985,28.3216,28.0987,28.1679,66100.0
2007-08-15 14:30:00,36.65,36.8,36.37,36.55,91500.0,28.1679,28.2832,27.9527,28.091,91500.0
2007-08-15 15:00:00,36.56,36.62,36.2,36.27,87000.0,28.0987,28.1448,27.822,27.8758,87000.0
2007-08-15 15:30:00,36.26,36.44,35.86,35.88,156900.0,27.8681,28.0065,27.5607,27.5761,156900.0
2007-08-16 09:30:00,35.6,35.88,35.2,35.63,56000.0,27.3609,27.5761,27.0535,27.384,56000.0
2007-08-16 10:00:00,35.62,35.62,35.29,35.31,44500.0,27.3763,27.3763,27.1226,27.138,44500.0
2007-08-16 10:30:00,35.28,35.38,35.12,35.19,79000.0,27.115,27.1918,26.992,27.0458,79000.0
2007-08-16 11:00:00,35.2,35.73,35.2,35.37,57100.0,27.0535,27.4608,27.0535,27.1841,57100.0
2007-08-16 11:30:00,35.33,35.39,35.08,35.32,71000.0,27.1534,27.1995,26.9612,27.1457,71000.0
2007-08-16 12:00:00,35.32,35.32,34.13,34.81,106300.0,27.1457,27.1457,26.2311,26.7537,106300.0
2007-08-16 12:30:00,34.79,34.91,34.18,34.37,119000.0,26.7384,26.8306,26.2695,26.4156,119000.0
2007-08-16 13:00:00,34.37,35.45,34.33,34.82,114800.0,26.4156,27.2456,26.3848,26.7614,114800.0
2007-08-16 13:30:00,34.81,35.0,34.53,34.86,80100.0,26.7537,26.8998,26.5385,26.7922,80100.0
2007-08-16 14:00:00,34.86,35.21,34.74,34.98,70100.0,26.7922,27.0612,26.6999,26.8844,70100.0
2007-08-16 14:30:00,34.99,34.99,34.48,34.83,92900.0,26.8921,26.8921,26.5001,26.7691,92900.0
2007-08-16 15:00:00,34.83,34.86,34.4,34.77,93600.0,26.7691,26.7922,26.4386,26.723,93600.0
2007-08-16 15:30:00,34.78,35.31,34.7,35.19,111800.0,26.7307,27.138,26.6692,27.0458,111800.0
2007-08-17 09:30:00,37.0,37.5,36.56,36.9,188000.0,28.4369,28.8212,28.0987,28.36,188000.0
2007-08-17 10:00:00,36.94,37.07,35.67,35.7,125900.0,28.3908,28.4907,27.4147,27.4377,125900.0
2007-08-17 10:30:00,35.68,36.04,35.17,35.74,88300.0,27.4224,27.6991,27.0304,27.4685,88300.0
2007-08-17 11:00:00,35.79,36.59,35.75,36.2,86500.0,27.5069,28.1218,27.4762,27.822,86500.0
2007-08-17 11:30:00,36.2,36.45,35.77,35.82,34900.0,27.822,28.0142,27.4915,27.53,34900.0
2007-08-17 12:00:00,35.85,36.0,35.68,35.76,63800.0,27.553,27.6683,27.4224,27.4839,63800.0
2007-08-17 12:30:00,35.73,35.85,35.58,35.63,49500.0,27.4608,27.553,27.3455,27.384,49500.0
2007-08-17 13:00:00,35.63,36.45,35.63,36.27,58900.0,27.384,28.0142,27.384,27.8758,58900.0
2007-08-17 13:30:00,36.27,36.29,35.83,35.88,34200.0,27.8758,27.8912,27.5377,27.5761,34200.0
2007-08-17 14:00:00,35.88,36.0,35.84,35.85,39500.0,27.5761,27.6683,27.5453,27.553,39500.0
2007-08-17 14:30:00,35.88,36.02,35.78,35.82,62300.0,27.5761,27.6837,27.4992,27.53,62300.0
2007-08-17 15:00:00,35.8,36.4,35.74,35.92,81300.0,27.5146,27.9757,27.4685,27.6068,81300.0
2007-08-17 15:30:00,35.94,36.14,35.64,35.84,129700.0,27.6222,27.7759,27.3916,27.5453,129700.0
2007-08-20 09:30:00,35.75,36.26,35.48,36.09,66600.0,27.4762,27.8681,27.2687,27.7375,66600.0
2007-08-20 10:00:00,36.12,36.6,36.03,36.55,62500.0,27.7605,28.1295,27.6914,28.091,62500.0
2007-08-20 10:30:00,36.54,36.84,36.36,36.76,67200.0,28.0833,28.3139,27.945,28.2524,67200.0
2007-08-20 11:00:00,36.76,36.76,36.55,36.55,28800.0,28.2524,28.2524,28.091,28.091,28800.0
2007-08-20 11:30:00,36.61,36.69,36.51,36.51,39600.0,28.1371,28.1986,28.0603,28.0603,39600.0
2007-08-20 12:00:00,36.47,36.85,36.47,36.72,97900.0,28.0295,28.3216,28.0295,28.2217,97900.0
2007-08-20 12:30:00,36.8,36.81,36.63,36.7,21300.0,28.2832,28.2909,28.1525,28.2063,21300.0
2007-08-20 13:00:00,36.69,36.75,36.62,36.7,27000.0,28.1986,28.2447,28.1448,28.2063,27000.0
2007-08-20 13:30:00,36.71,36.9,36.66,36.8,28800.0,28.214,28.36,28.1756,28.2832,28800.0
2007-08-20 14:00:00,36.79,36.81,36.67,36.7,44000.0,28.2755,28.2909,28.1833,28.2063,44000.0
2007-08-20 14:30:00,36.73,37.3,36.69,37.26,41700.0,28.2294,28.6675,28.1986,28.6367,41700.0
2007-08-20 15:00:00,37.23,37.43,37.14,37.27,73600.0,28.6137,28.7674,28.5445,28.6444,73600.0
2007-08-20 15:30:00,37.25,37.28,37.08,37.09,79500.0,28.629,28.6521,28.4984,28.5061,79500.0
2007-08-21 09:30:00,36.76,37.09,36.47,36.92,53000.0,28.2524,28.5061,28.0295,28.3754,53000.0
2007-08-21 10:00:00,36.94,37.19,36.75,36.87,95700.0,28.3908,28.5829,28.2447,28.337,95700.0
2007-08-21 10:30:00,36.87,36.97,36.7,36.81,23300.0,28.337,28.4138,28.2063,28.2909,23300.0
2007-08-21 11:00:00,36.83,37.08,36.8,37.07,31200.0,28.3062,28.4984,28.2832,28.4907,31200.0
2007-08-21 11:30:00,37.09,37.33,37.09,37.11,43100.0,28.5061,28.6905,28.5061,28.5214,43100.0
2007-08-21 12:00:00,37.11,37.11,36.93,36.93,17400.0,28.5214,28.5214,28.3831,28.3831,17400.0
2007-08-21 12:30:00,36.93,36.96,36.72,36.96,40600.0,28.3831,28.4061,28.2217,28.4061,40600.0
2007-08-21 13:00:00,36.96,37.04,36.83,36.99,21200.0,28.4061,28.4676,28.3062,28.4292,21200.0
2007-08-21 13:30:00,36.95,36.99,36.86,36.91,18500.0,28.3985,28.4292,28.3293,28.3677,18500.0
2007-08-21 14:00:00,36.93,37.14,36.87,37.0,23300.0,28.3831,28.5445,28.337,28.4369,23300.0
2007-08-21 14:30:00,36.97,37.02,36.84,37.01,28500.0,28.4138,28.4523,28.3139,28.4446,28500.0
2007-08-21 15:00:00,36.99,37.11,36.93,37.06,25800.0,28.4292,28.5214,28.3831,28.483,25800.0
2007-08-21 15:30:00,37.06,37.23,36.76,36.99,54000.0,28.483,28.6137,28.2524,28.4292,54000.0
2007-08-22 09:30:00,37.42,37.78,37.36,37.38,61000.0,28.7597,29.0364,28.7136,28.7289,61000.0
2007-08-22 10:00:00,37.37,37.9,37.33,37.45,72400.0,28.7213,29.1286,28.6905,28.7827,72400.0
2007-08-22 10:30:00,37.49,37.84,37.42,37.77,30800.0,28.8135,29.0825,28.7597,29.0287,30800.0
2007-08-22 11:00:00,37.77,37.81,37.52,37.7,16200.0,29.0287,29.0594,28.8365,28.9749,16200.0
2007-08-22 11:30:00,37.69,37.69,37.39,37.46,30200.0,28.9672,28.9672,28.7366,28.7904,30200.0
2007-08-22 12:00:00,37.39,37.44,37.33,37.33,20100.0,28.7366,28.7751,28.6905,28.6905,20100.0
2007-08-22 12:30:00,37.28,37.39,37.21,37.31,30500.0,28.6521,28.7366,28.5983,28.6751,30500.0
2007-08-22 13:00:00,37.33,37.38,37.1,37.35,24600.0,28.6905,28.7289,28.5137,28.7059,24600.0
2007-08-22 13:30:00,37.34,37.63,37.33,37.63,43400.0,28.6982,28.9211,28.6905,28.9211,43400.0
2007-08-22 14:00:00,37.62,37.88,37.62,37.81,62300.0,28.9134,29.1132,28.9134,29.0594,62300.0
2007-08-22 14:30:00,37.79,37.89,37.69,37.8,35000.0,29.044,29.1209,28.9672,29.0517,35000.0
2007-08-22 15:00:00,37.8,37.99,37.6,37.85,67700.0,29.0517,29.1978,28.898,29.0902,67700.0
2007-08-22 15:30:00,37.85,38.23,37.85,38.02,115500.0,29.0902,29.3822,29.0902,29.2208,115500.0
2007-08-23 09:30:00,37.98,37.98,37.6,37.87,47700.0,29.1901,29.1901,28.898,29.1055,47700.0
2007-08-23 10:00:00,37.93,38.2,37.83,37.95,46100.0,29.1516,29.3592,29.0748,29.167,46100.0
2007-08-23 10:30:00,37.94,38.05,37.77,37.78,36400.0,29.1593,29.2439,29.0287,29.0364,36400.0
2007-08-23 11:00:00,37.78,37.82,37.62,37.71,32100.0,29.0364,29.0671,28.9134,28.9826,32100.0
2007-08-23 11:30:00,37.71,37.79,37.69,37.77,55700.0,28.9826,29.044,28.9672,29.0287,55700.0
2007-08-23 12:00:00,37.79,37.98,37.76,37.83,41300.0,29.044,29.1901,29.021,29.0748,41300.0
2007-08-23 12:30:00,37.83,37.93,37.73,37.77,34300.0,29.0748,29.1516,28.9979,29.0287,34300.0
2007-08-23 13:00:00,37.77,37.9,37.74,37.84,27800.0,29.0287,29.1286,29.0056,29.0825,27800.0
2007-08-23 13:30:00,37.84,38.1,37.84,38.04,21100.0,29.0825,29.2823,29.0825,29.2362,21100.0
2007-08-23 14:00:00,38.08,38.2,38.0,38.01,32600.0,29.2669,29.3592,29.2054,29.2131,32600.0
2007-08-23 14:30:00,38.01,38.03,37.83,37.93,32400.0,29.2131,29.2285,29.0748,29.1516,32400.0
2007-08-23 15:00:00,37.95,38.22,37.89,38.12,54700.0,29.167,29.3745,29.1209,29.2977,54700.0
2007-08-23 15:30:00,38.12,38.2,37.93,37.94,63300.0,29.2977,29.3592,29.1516,29.1593,63300.0
2007-08-24 09:30:00,37.89,38.17,37.6,38.04,32800.0,29.1209,29.3361,28.898,29.2362,32800.0
2007-08-24 10:00:00,38.04,38.39,38.02,38.24,31400.0,29.2362,29.5052,29.2208,29.3899,31400.0
2007-08-24 10:30:00,38.25,38.27,37.98,38.08,16200.0,29.3976,29.413,29.1901,29.2669,16200.0
2007-08-24 11:00:00,38.07,38.34,38.06,38.33,20300.0,29.2592,29.4668,29.2516,29.4591,20300.0
2007-08-24 11:30:00,38.32,38.5,38.32,38.5,20300.0,29.4514,29.5897,29.4514,29.5897,20300.0
2007-08-24 12:00:00,38.48,38.5,38.23,38.36,45500.0,29.5744,29.5897,29.3822,29.4821,45500.0
2007-08-24 12:30:00,38.41,38.41,38.26,38.3,9400.0,29.5206,29.5206,29.4053,29.436,9400.0
2007-08-24 13:00:00,38.3,38.48,38.28,38.38,11400.0,29.436,29.5744,29.4206,29.4975,11400.0
2007-08-24 13:30:00,38.39,38.48,38.37,38.43,15700.0,29.5052,29.5744,29.4898,29.5359,15700.0
2007-08-24 14:00:00,38.42,38.52,38.4,38.48,23300.0,29.5282,29.6051,29.5129,29.5744,23300.0
2007-08-24 14:30:00,38.48,38.5,38.4,38.5,20600.0,29.5744,29.5897,29.5129,29.5897,20600.0
2007-08-24 15:00:00,38.48,38.55,38.42,38.54,19400.0,29.5744,29.6282,29.5282,29.6205,19400.0
2007-08-24 15:30:00,38.54,38.75,38.54,38.73,40500.0,29.6205,29.7819,29.6205,29.7665,40500.0
2007-08-27 09:30:00,38.51,38.6,38.16,38.36,49600.0,29.5974,29.6666,29.3284,29.4821,49600.0
2007-08-27 10:00:00,38.43,38.5,38.07,38.1,51800.0,29.5359,29.5897,29.2592,29.2823,51800.0
2007-08-27 10:30:00,38.12,38.39,37.97,38.36,52800.0,29.2977,29.5052,29.1824,29.4821,52800.0
2007-08-27 11:00:00,38.34,38.55,38.27,38.46,72900.0,29.4668,29.6282,29.413,29.559,72900.0
2007-08-27 11:30:00,38.45,38.54,38.34,38.42,23800.0,29.5513,29.6205,29.4668,29.5282,23800.0
2007-08-27 12:00:00,38.41,38.41,38.27,38.36,20500.0,29.5206,29.5206,29.413,29.4821,20500.0
2007-08-27 12:30:00,38.35,38.59,38.34,38.5,22300.0,29.4744,29.6589,29.4668,29.5897,22300.0
2007-08-27 13:00:00,38.49,38.66,38.49,38.61,20600.0,29.582,29.7127,29.582,29.6743,20600.0
2007-08-27 13:30:00,38.61,38.61,38.54,38.56,27500.0,29.6743,29.6743,29.6205,29.6358,27500.0
2007-08-27 14:00:00,38.55,38.62,38.54,38.56,20000.0,29.6282,29.682,29.6205,29.6358,20000.0
2007-08-27 14:30:00,38.6,38.84,38.58,38.77,57900.0,29.6666,29.851,29.6512,29.7972,57900.0
2007-08-27 15:00:00,38.78,38.82,38.71,38.82,56100.0,29.8049,29.8357,29.7511,29.8357,56100.0
2007-08-27 15:30:00,38.8,38.83,38.59,38.69,59400.0,29.8203,29.8434,29.6589,29.7358,59400.0
2007-08-28 09:30:00,38.45,38.52,38.34,38.47,19600.0,29.5513,29.6051,29.4668,29.5667,19600.0
2007-08-28 10:00:00,38.52,38.58,38.42,38.48,23500.0,29.6051,29.6512,29.5282,29.5744,23500.0
2007-08-28 10:30:00,38.47,38.62,38.35,38.39,34800.0,29.5667,29.682,29.4744,29.5052,34800.0
2007-08-28 11:00:00,38.39,38.42,38.27,38.29,23400.0,29.5052,29.5282,29.413,29.4283,23400.0
2007-08-28 11:30:00,38.27,38.35,38.2,38.33,37800.0,29.413,29.4744,29.3592,29.4591,37800.0
2007-08-28 12:00:00,38.33,38.54,38.29,38.54,25500.0,29.4591,29.6205,29.4283,29.6205,25500.0
2007-08-28 12:30:00,38.52,38.52,38.39,38.4,27100.0,29.6051,29.6051,29.5052,29.5129,27100.0
2007-08-28 13:00:00,38.41,38.41,38.26,38.27,28300.0,29.5206,29.5206,29.4053,29.413,28300.0
2007-08-28 13:30:00,38.28,38.35,38.27,38.32,23200.0,29.4206,29.4744,29.413,29.4514,23200.0
2007-08-28 14:00:00,38.32,38.33,38.23,38.27,44600.0,29.4514,29.4591,29.3822,29.413,44600.0
2007-08-28 14:30:00,38.28,38.32,38.23,38.31,48500.0,29.4206,29.4514,29.3822,29.4437,48500.0
2007-08-28 15:00:00,38.28,38.36,38.25,38.29,40700.0,29.4206,29.4821,29.3976,29.4283,40700.0
2007-08-28 15:30:00,38.29,38.33,38.18,38.2,122200.0,29.4283,29.4591,29.3438,29.3592,122200.0
2007-08-29 09:30:00,38.51,39.11,38.51,38.85,68200.0,29.5974,30.0586,29.5974,29.8587,68200.0
2007-08-29 10:00:00,38.85,38.9,38.59,38.9,79100.0,29.8587,29.8972,29.6589,29.8972,79100.0
2007-08-29 10:30:00,38.91,39.42,38.91,39.41,56700.0,29.9048,30.2968,29.9048,30.2891,56700.0
2007-08-29 11:00:00,39.43,39.5,39.1,39.15,40500.0,30.3045,30.3583,30.0509,30.0893,40500.0
2007-08-29 11:30:00,39.17,39.31,39.13,39.27,26700.0,30.1047,30.2123,30.0739,30.1815,26700.0
2007-08-29 12:00:00,39.29,39.29,38.87,38.9,50800.0,30.1969,30.1969,29.8741,29.8972,50800.0
2007-08-29 12:30:00,38.86,39.0,38.86,38.99,31800.0,29.8664,29.974,29.8664,29.9663,31800.0
2007-08-29 13:00:00,38.98,39.05,38.89,38.96,91300.0,29.9586,30.0124,29.8895,29.9433,91300.0
2007-08-29 13:30:00,38.94,39.04,38.91,38.98,69400.0,29.9279,30.0048,29.9048,29.9586,69400.0
2007-08-29 14:00:00,38.98,39.42,38.95,39.18,49100.0,29.9586,30.2968,29.9356,30.1124,49100.0
2007-08-29 14:30:00,39.2,39.49,39.17,39.37,49400.0,30.1277,30.3506,30.1047,30.2584,49400.0
2007-08-29 15:00:00,39.35,39.63,39.3,39.55,87700.0,30.243,30.4582,30.2046,30.3967,87700.0
2007-08-29 15:30:00,39.53,40.05,39.53,39.88,110500.0,30.3814,30.781,30.3814,30.6503,110500.0
2007-08-30 09:30:00,39.58,40.0,39.58,39.77,115300.0,30.4198,30.7426,30.4198,30.5658,115300.0
2007-08-30 10:00:00,39.81,39.89,39.41,39.63,67400.0,30.5965,30.658,30.2891,30.4582,67400.0
2007-08-30 10:30:00,39.68,39.79,39.52,39.79,40300.0,30.4966,30.5812,30.3737,30.5812,40300.0
2007-08-30 11:00:00,39.75,40.02,39.65,39.71,106200.0,30.5504,30.7579,30.4736,30.5197,106200.0
2007-08-30 11:30:00,39.71,40.0,39.69,39.82,42700.0,30.5197,30.7426,30.5043,30.6042,42700.0
2007-08-30 12:00:00,39.82,39.82,39.46,39.58,44100.0,30.6042,30.6042,30.3276,30.4198,44100.0
2007-08-30 12:30:00,39.67,39.96,39.61,39.95,45800.0,30.489,30.7118,30.4428,30.7041,45800.0
2007-08-30 13:00:00,39.94,39.94,39.62,39.66,32200.0,30.6965,30.6965,30.4505,30.4813,32200.0
2007-08-30 13:30:00,39.68,39.76,39.55,39.73,47100.0,30.4966,30.5581,30.3967,30.5351,47100.0
2007-08-30 14:00:00,39.7,39.78,39.64,39.7,48500.0,30.512,30.5735,30.4659,30.512,48500.0
2007-08-30 14:30:00,39.69,39.83,39.62,39.77,80800.0,30.5043,30.6119,30.4505,30.5658,80800.0
2007-08-30 15:00:00,39.78,39.94,39.73,39.83,66400.0,30.5735,30.6965,30.5351,30.6119,66400.0
2007-08-30 15:30:00,39.84,39.94,39.7,39.83,94100.0,30.6196,30.6965,30.512,30.6119,94100.0
2007-08-31 09:30:00,40.22,41.0,40.02,40.87,182500.0,30.9117,31.5111,30.7579,31.4112,182500.0
2007-08-31 10:00:00,40.95,40.99,40.42,40.47,56800.0,31.4727,31.5035,31.0654,31.1038,56800.0
2007-08-31 10:30:00,40.46,40.56,40.14,40.14,65800.0,31.0961,31.173,30.8502,30.8502,65800.0
2007-08-31 11:00:00,40.16,40.17,39.92,40.02,45800.0,30.8655,30.8732,30.6811,30.7579,45800.0
2007-08-31 11:30:00,40.01,40.45,39.97,40.42,33900.0,30.7503,31.0884,30.7195,31.0654,33900.0
2007-08-31 12:00:00,40.4,40.43,39.98,40.2,69100.0,31.05,31.0731,30.7272,30.8963,69100.0
2007-08-31 12:30:00,40.2,40.41,40.19,40.25,25300.0,30.8963,31.0577,30.8886,30.9347,25300.0
2007-08-31 13:00:00,40.29,40.29,40.13,40.17,21400.0,30.9655,30.9655,30.8425,30.8732,21400.0
2007-08-31 13:30:00,40.15,40.2,39.96,40.04,18700.0,30.8579,30.8963,30.7118,30.7733,18700.0
2007-08-31 14:00:00,40.06,40.44,40.06,40.38,37600.0,30.7887,31.0807,30.7887,31.0346,37600.0
2007-08-31 14:30:00,40.4,40.43,40.34,40.36,26800.0,31.05,31.0731,31.0039,31.0193,26800.0
2007-08-31 15:00:00,40.35,40.55,40.34,40.45,50200.0,31.0116,31.1653,31.0039,31.0884,50200.0
2007-08-31 15:30:00,40.48,40.56,40.4,40.45,82900.0,31.1115,31.173,31.05,31.0884,82900.0
2007-09-04 09:30:00,40.25,40.38,39.94,40.26,38900.0,30.9347,31.0346,30.6965,30.9424,38900.0
2007-09-04 10:00:00,40.29,40.48,40.27,40.43,87900.0,30.9655,31.1115,30.9501,31.0731,87900.0
2007-09-04 10:30:00,40.44,40.58,40.44,40.58,40700.0,31.0807,31.1883,31.0807,31.1883,40700.0
2007-09-04 11:00:00,40.57,40.57,40.38,40.42,26600.0,31.1807,31.1807,31.0346,31.0654,26600.0
2007-09-04 11:30:00,40.39,40.56,40.38,40.5,17300.0,31.0423,31.173,31.0346,31.1269,17300.0
2007-09-04 12:00:00,40.51,40.53,40.36,40.44,25800.0,31.1345,31.1499,31.0193,31.0807,25800.0
2007-09-04 12:30:00,40.42,40.61,40.41,40.61,13500.0,31.0654,31.2114,31.0577,31.2114,13500.0
2007-09-04 13:00:00,40.59,40.86,40.59,40.69,25500.0,31.196,31.4035,31.196,31.2729,25500.0
2007-09-04 13:30:00,40.68,40.76,40.58,40.58,17200.0,31.2652,31.3267,31.1883,31.1883,17200.0
2007-09-04 14:00:00,40.6,40.67,40.52,40.57,35300.0,31.2037,31.2575,31.1422,31.1807,35300.0
2007-09-04 14:30:00,40.55,40.82,40.53,40.79,28100.0,31.1653,31.3728,31.1499,31.3497,28100.0
2007-09-04 15:00:00,40.8,40.8,40.63,40.73,61700.0,31.3574,31.3574,31.2268,31.3036,61700.0
2007-09-04 15:30:00,40.74,41.04,40.48,40.52,78600.0,31.3113,31.5419,31.1115,31.1422,78600.0
2007-09-05 09:30:00,39.88,40.5,39.88,40.35,57000.0,30.6503,31.1269,30.6503,31.0116,57000.0
2007-09-05 10:00:00,40.33,40.36,40.03,40.32,40400.0,30.9962,31.0193,30.7656,30.9885,40400.0
2007-09-05 10:30:00,40.32,40.43,40.3,40.41,28700.0,30.9885,31.0731,30.9731,31.0577,28700.0
2007-09-05 11:00:00,40.41,40.43,40.32,40.37,35600.0,31.0577,31.0731,30.9885,31.0269,35600.0
2007-09-05 11:30:00,40.34,40.53,40.33,40.46,58700.0,31.0039,31.1499,30.9962,31.0961,58700.0
2007-09-05 12:00:00,40.45,40.58,40.32,40.54,61200.0,31.0884,31.1883,30.9885,31.1576,61200.0
2007-09-05 12:30:00,40.56,40.7,40.5,40.55,35600.0,31.173,31.2806,31.1269,31.1653,35600.0
2007-09-05 13:00:00,40.58,40.7,40.41,40.57,49700.0,31.1883,31.2806,31.0577,31.1807,49700.0
2007-09-05 13:30:00,40.54,40.65,40.44,40.47,38200.0,31.1576,31.2421,31.0807,31.1038,38200.0
2007-09-05 14:00:00,40.48,40.51,40.22,40.42,41900.0,31.1115,31.1345,30.9117,31.0654,41900.0
2007-09-05 14:30:00,40.41,40.64,40.38,40.6,112600.0,31.0577,31.2345,31.0346,31.2037,112600.0
2007-09-05 15:00:00,40.6,40.85,40.56,40.76,37200.0,31.2037,31.3959,31.173,31.3267,37200.0
2007-09-05 15:30:00,40.76,40.83,40.54,40.72,54100.0,31.3267,31.3805,31.1576,31.2959,54100.0
2007-09-06 09:30:00,40.65,41.0,40.5,40.91,54500.0,31.2421,31.5111,31.1269,31.442,54500.0
2007-09-06 10:00:00,40.89,40.89,40.59,40.69,57100.0,31.4266,31.4266,31.196,31.2729,57100.0
2007-09-06 10:30:00,40.69,40.85,40.65,40.75,46800.0,31.2729,31.3959,31.2421,31.319,46800.0
2007-09-06 11:00:00,40.71,41.08,40.69,41.06,37000.0,31.2883,31.5726,31.2729,31.5573,37000.0
2007-09-06 11:30:00,41.06,41.2,41.02,41.15,34000.0,31.5573,31.6649,31.5265,31.6264,34000.0
2007-09-06 12:00:00,41.14,41.14,40.81,41.07,27700.0,31.6187,31.6187,31.3651,31.5649,27700.0
2007-09-06 12:30:00,41.06,41.1,40.88,41.01,29200.0,31.5573,31.588,31.4189,31.5188,29200.0
2007-09-06 13:00:00,41.02,41.05,40.8,40.87,27200.0,31.5265,31.5496,31.3574,31.4112,27200.0
2007-09-06 13:30:00,40.87,41.12,40.82,41.11,36600.0,31.4112,31.6034,31.3728,31.5957,36600.0
2007-09-06 14:00:00,41.12,41.29,41.11,41.12,47800.0,31.6034,31.734,31.5957,31.6034,47800.0
2007-09-06 14:30:00,41.11,41.15,40.99,41.05,27300.0,31.5957,31.6264,31.5035,31.5496,27300.0
2007-09-06 15:00:00,41.06,41.38,41.06,41.3,86300.0,31.5573,31.8032,31.5573,31.7417,86300.0
2007-09-06 15:30:00,41.32,41.57,41.19,41.53,149200.0,31.7571,31.9492,31.6572,31.9185,149200.0
2007-09-07 09:30:00,40.9,41.01,40.38,40.88,68000.0,31.4343,31.5188,31.0346,31.4189,68000.0
2007-09-07 10:00:00,40.88,40.97,40.46,40.46,45800.0,31.4189,31.4881,31.0961,31.0961,45800.0
2007-09-07 10:30:00,40.45,40.69,40.19,40.69,67300.0,31.0884,31.2729,30.8886,31.2729,67300.0
2007-09-07 11:00:00,40.68,40.72,40.42,40.5,45300.0,31.2652,31.2959,31.0654,31.1269,45300.0
2007-09-07 11:30:00,40.54,40.76,40.51,40.71,31600.0,31.1576,31.3267,31.1345,31.2883,31600.0
2007-09-07 12:00:00,40.75,40.76,40.58,40.7,40600.0,31.319,31.3267,31.1883,31.2806,40600.0
2007-09-07 12:30:00,40.69,40.79,40.59,40.77,54400.0,31.2729,31.3497,31.196,31.3344,54400.0
2007-09-07 13:00:00,40.74,40.82,40.58,40.61,27300.0,31.3113,31.3728,31.1883,31.2114,27300.0
2007-09-07 13:30:00,40.64,40.67,40.42,40.6,28700.0,31.2345,31.2575,31.0654,31.2037,28700.0
2007-09-07 14:00:00,40.6,40.79,40.6,40.7,57100.0,31.2037,31.3497,31.2037,31.2806,57100.0
2007-09-07 14:30:00,40.7,40.75,40.27,40.27,63400.0,31.2806,31.319,30.9501,30.9501,63400.0
2007-09-07 15:00:00,40.29,40.5,40.26,40.29,80200.0,30.9655,31.1269,30.9424,30.9655,80200.0
2007-09-07 15:30:00,40.27,40.65,40.08,40.52,102200.0,30.9501,31.2421,30.8041,31.1422,102200.0
2007-09-10 09:30:00,40.5,40.6,39.4,39.5,117700.0,31.1269,31.2037,30.2814,30.3583,117700.0
2007-09-10 10:00:00,39.53,39.62,39.03,39.04,99300.0,30.3814,30.4505,29.9971,30.0048,99300.0
2007-09-10 10:30:00,39.03,39.12,38.87,38.91,90100.0,29.9971,30.0662,29.8741,29.9048,90100.0
2007-09-10 11:00:00,38.91,38.98,38.7,38.86,74600.0,29.9048,29.9586,29.7434,29.8664,74600.0
2007-09-10 11:30:00,38.86,39.01,38.71,38.71,76100.0,29.8664,29.9817,29.7511,29.7511,76100.0
2007-09-10 12:00:00,38.76,38.82,38.65,38.69,48600.0,29.7896,29.8357,29.705,29.7358,48600.0
2007-09-10 12:30:00,38.7,38.75,38.35,38.4,76700.0,29.7434,29.7819,29.4744,29.5129,76700.0
2007-09-10 13:00:00,38.42,38.53,38.23,38.43,131800.0,29.5282,29.6128,29.3822,29.5359,131800.0
2007-09-10 13:30:00,38.39,38.59,38.29,38.43,45400.0,29.5052,29.6589,29.4283,29.5359,45400.0
2007-09-10 14:00:00,38.41,38.66,38.3,38.66,86000.0,29.5206,29.7127,29.436,29.7127,86000.0
2007-09-10 14:30:00,38.64,38.96,38.45,38.57,85900.0,29.6973,29.9433,29.5513,29.6435,85900.0
2007-09-10 15:00:00,38.6,38.65,38.42,38.46,121000.0,29.6666,29.705,29.5282,29.559,121000.0
2007-09-10 15:30:00,38.46,38.49,38.06,38.08,190800.0,29.559,29.582,29.2516,29.2669,190800.0
2007-09-11 09:30:00,38.27,38.58,38.16,38.34,70600.0,29.413,29.6512,29.3284,29.4668,70600.0
2007-09-11 10:00:00,38.34,38.8,38.31,38.68,84100.0,29.4668,29.8203,29.4437,29.7281,84100.0
2007-09-11 10:30:00,38.71,38.71,38.43,38.53,41700.0,29.7511,29.7511,29.5359,29.6128,41700.0
2007-09-11 11:00:00,38.54,38.76,38.5,38.76,61900.0,29.6205,29.7896,29.5897,29.7896,61900.0
2007-09-11 11:30:00,38.76,38.84,38.67,38.68,36800.0,29.7896,29.851,29.7204,29.7281,36800.0
2007-09-11 12:00:00,38.67,38.88,38.54,38.86,70700.0,29.7204,29.8818,29.6205,29.8664,70700.0
2007-09-11 12:30:00,38.87,38.99,38.83,38.94,44400.0,29.8741,29.9663,29.8434,29.9279,44400.0
2007-09-11 13:00:00,38.94,39.06,38.91,39.04,52400.0,29.9279,30.0201,29.9048,30.0048,52400.0
2007-09-11 13:30:00,39.03,39.34,39.03,39.32,65700.0,29.9971,30.2353,29.9971,30.22,65700.0
2007-09-11 14:00:00,39.32,39.71,39.32,39.62,74200.0,30.22,30.5197,30.22,30.4505,74200.0
2007-09-11 14:30:00,39.65,39.65,39.45,39.49,45100.0,30.4736,30.4736,30.3199,30.3506,45100.0
2007-09-11 15:00:00,39.49,39.6,39.38,39.51,88800.0,30.3506,30.4352,30.2661,30.366,88800.0
2007-09-11 15:30:00,39.52,39.6,39.32,39.51,144700.0,30.3737,30.4352,30.22,30.366,144700.0
2007-09-12 09:30:00,39.36,39.49,39.08,39.32,43600.0,30.333,30.4331,30.1172,30.3021,43600.0
2007-09-12 10:00:00,39.31,39.55,39.22,39.42,100800.0,30.2944,30.4794,30.2251,30.3792,100800.0
2007-09-12 10:30:00,39.42,39.6,39.39,39.55,33900.0,30.3792,30.5179,30.3561,30.4794,33900.0
2007-09-12 11:00:00,39.55,39.61,39.43,39.43,43200.0,30.4794,30.5256,30.3869,30.3869,43200.0
2007-09-12 11:30:00,39.44,39.46,39.35,39.38,61200.0,30.3946,30.41,30.3253,30.3484,61200.0
2007-09-12 12:00:00,39.38,39.38,39.06,39.07,22400.0,30.3484,30.3484,30.1018,30.1095,22400.0
2007-09-12 12:30:00,39.05,39.07,38.78,38.84,42700.0,30.0941,30.1095,29.886,29.9322,42700.0
2007-09-12 13:00:00,38.84,38.86,38.6,38.67,27700.0,29.9322,29.9476,29.7473,29.8012,27700.0
2007-09-12 13:30:00,38.66,38.68,38.55,38.66,28700.0,29.7935,29.8089,29.7087,29.7935,28700.0
2007-09-12 14:00:00,38.66,38.67,38.49,38.5,54200.0,29.7935,29.8012,29.6625,29.6702,54200.0
2007-09-12 14:30:00,38.5,39.03,38.5,39.03,74700.0,29.6702,30.0786,29.6702,30.0786,74700.0
2007-09-12 15:00:00,39.03,39.05,38.61,38.63,53200.0,30.0786,30.0941,29.755,29.7704,53200.0
2007-09-12 15:30:00,38.62,38.67,38.53,38.57,68300.0,29.7627,29.8012,29.6933,29.7241,68300.0
2007-09-13 09:30:00,38.7,38.95,37.41,37.79,141000.0,29.8243,30.017,28.8302,29.123,141000.0
2007-09-13 10:00:00,37.77,38.3,37.67,38.13,71100.0,29.1076,29.5161,29.0306,29.3851,71100.0
2007-09-13 10:30:00,38.15,38.29,37.92,37.92,49000.0,29.4005,29.5084,29.2232,29.2232,49000.0
2007-09-13 11:00:00,37.93,38.07,37.85,37.98,37100.0,29.2309,29.3388,29.1693,29.2695,37100.0
2007-09-13 11:30:00,37.97,38.14,37.81,38.1,90700.0,29.2618,29.3928,29.1384,29.3619,90700.0
2007-09-13 12:00:00,38.08,38.2,37.89,38.06,112500.0,29.3465,29.439,29.2001,29.3311,112500.0
2007-09-13 12:30:00,38.07,38.07,37.96,38.04,43500.0,29.3388,29.3388,29.254,29.3157,43500.0
2007-09-13 13:00:00,38.07,38.42,38.01,38.35,39100.0,29.3388,29.6085,29.2926,29.5546,39100.0
2007-09-13 13:30:00,38.35,38.4,38.15,38.2,48400.0,29.5546,29.5931,29.4005,29.439,48400.0
2007-09-13 14:00:00,38.2,38.23,38.06,38.1,39400.0,29.439,29.4621,29.3311,29.3619,39400.0
2007-09-13 14:30:00,38.07,38.18,37.98,37.99,58800.0,29.3388,29.4236,29.2695,29.2772,58800.0
2007-09-13 15:00:00,37.99,38.24,37.94,38.18,145400.0,29.2772,29.4698,29.2386,29.4236,145400.0
2007-09-13 15:30:00,38.18,38.25,37.83,37.94,128900.0,29.4236,29.4775,29.1539,29.2386,128900.0
2007-09-14 09:30:00,37.65,38.44,37.56,38.39,115300.0,29.0151,29.624,28.9458,29.5854,115300.0
2007-09-14 10:00:00,38.36,38.43,38.28,38.34,61600.0,29.5623,29.6163,29.5007,29.5469,61600.0
2007-09-14 10:30:00,38.34,38.55,38.34,38.53,37700.0,29.5469,29.7087,29.5469,29.6933,37700.0
2007-09-14 11:00:00,38.53,38.8,38.53,38.66,93400.0,29.6933,29.9014,29.6933,29.7935,93400.0
2007-09-14 11:30:00,38.7,39.07,38.67,38.94,77800.0,29.8243,30.1095,29.8012,30.0093,77800.0
2007-09-14 12:00:00,38.94,39.0,38.89,38.92,25400.0,30.0093,30.0555,29.9708,29.9939,25400.0
2007-09-14 12:30:00,38.95,38.97,38.87,38.91,22700.0,30.017,30.0324,29.9553,29.9862,22700.0
2007-09-14 13:00:00,38.91,38.91,38.7,38.89,36400.0,29.9862,29.9862,29.8243,29.9708,36400.0
2007-09-14 13:30:00,38.9,39.09,38.77,39.05,34500.0,29.9785,30.1249,29.8783,30.0941,34500.0
2007-09-14 14:00:00,39.05,39.05,38.87,39.02,40000.0,30.0941,30.0941,29.9553,30.0709,40000.0
2007-09-14 14:30:00,38.98,39.1,38.94,39.05,49700.0,30.0401,30.1326,30.0093,30.0941,49700.0
2007-09-14 15:00:00,39.07,39.31,38.9,38.91,77000.0,30.1095,30.2944,29.9785,29.9862,77000.0
2007-09-14 15:30:00,38.89,39.11,38.7,39.08,153200.0,29.9708,30.1403,29.8243,30.1172,153200.0
2007-09-17 09:30:00,38.73,39.06,38.46,38.79,129300.0,29.8475,30.1018,29.6394,29.8937,129300.0
2007-09-17 10:00:00,38.79,39.36,38.79,39.3,66300.0,29.8937,30.333,29.8937,30.2867,66300.0
2007-09-17 10:30:00,39.3,39.78,39.22,39.53,81800.0,30.2867,30.6566,30.2251,30.464,81800.0
2007-09-17 11:00:00,39.52,39.53,39.33,39.4,137800.0,30.4563,30.464,30.3098,30.3638,137800.0
2007-09-17 11:30:00,39.39,39.39,39.05,39.18,65600.0,30.3561,30.3561,30.0941,30.1942,65600.0
2007-09-17 12:00:00,39.18,39.24,39.14,39.22,127600.0,30.1942,30.2405,30.1634,30.2251,127600.0
2007-09-17 12:30:00,39.22,39.29,39.17,39.25,31300.0,30.2251,30.279,30.1865,30.2482,31300.0
2007-09-17 13:00:00,39.27,39.46,39.25,39.33,48400.0,30.2636,30.41,30.2482,30.3098,48400.0
2007-09-17 13:30:00,39.33,39.33,39.17,39.2,30900.0,30.3098,30.3098,30.1865,30.2097,30900.0
2007-09-17 14:00:00,39.21,39.24,39.14,39.24,80900.0,30.2174,30.2405,30.1634,30.2405,80900.0
2007-09-17 14:30:00,39.24,39.37,39.21,39.36,53500.0,30.2405,30.3407,30.2174,30.333,53500.0
2007-09-17 15:00:00,39.36,39.71,39.28,39.62,67600.0,30.333,30.6027,30.2713,30.5333,67600.0
2007-09-17 15:30:00,39.63,39.63,39.29,39.33,116700.0,30.541,30.541,30.279,30.3098,116700.0
2007-09-18 09:30:00,39.5,39.59,39.25,39.51,61300.0,30.4409,30.5102,30.2482,30.4486,61300.0
2007-09-18 10:00:00,39.49,39.56,39.2,39.38,48000.0,30.4331,30.4871,30.2097,30.3484,48000.0
2007-09-18 10:30:00,39.38,39.42,39.18,39.21,57500.0,30.3484,30.3792,30.1942,30.2174,57500.0
2007-09-18 11:00:00,39.2,39.39,39.1,39.32,48500.0,30.2097,30.3561,30.1326,30.3021,48500.0
2007-09-18 11:30:00,39.31,39.4,39.3,39.35,33700.0,30.2944,30.3638,30.2867,30.3253,33700.0
2007-09-18 12:00:00,39.35,39.36,39.33,39.33,28000.0,30.3253,30.333,30.3098,30.3098,28000.0
2007-09-18 12:30:00,39.35,39.39,39.33,39.34,25800.0,30.3253,30.3561,30.3098,30.3175,25800.0
2007-09-18 13:00:00,39.34,39.38,39.27,39.33,31100.0,30.3175,30.3484,30.2636,30.3098,31100.0
2007-09-18 13:30:00,39.35,39.38,39.28,39.35,36100.0,30.3253,30.3484,30.2713,30.3253,36100.0
2007-09-18 14:00:00,39.36,40.21,39.21,39.95,113000.0,30.333,30.988,30.2174,30.7876,113000.0
2007-09-18 14:30:00,39.94,40.67,39.9,40.65,129500.0,30.7799,31.3425,30.7491,31.3271,129500.0
2007-09-18 15:00:00,40.64,41.04,40.6,41.02,175100.0,31.3194,31.6277,31.2886,31.6122,175100.0
2007-09-18 15:30:00,41.02,41.68,40.99,41.25,309000.0,31.6122,32.1209,31.5891,31.7895,309000.0
2007-09-19 09:30:00,41.65,42.93,41.37,42.38,138400.0,32.0978,33.0842,31.882,32.6603,138400.0
2007-09-19 10:00:00,42.35,42.35,41.77,41.83,121200.0,32.6372,32.6372,32.1902,32.2365,121200.0
2007-09-19 10:30:00,41.83,41.99,41.77,41.95,73000.0,32.2365,32.3598,32.1902,32.329,73000.0
2007-09-19 11:00:00,41.95,42.05,41.85,41.95,58200.0,32.329,32.406,32.2519,32.329,58200.0
2007-09-19 11:30:00,41.95,41.97,41.76,41.85,66400.0,32.329,32.3444,32.1825,32.2519,66400.0
2007-09-19 12:00:00,41.83,41.91,41.73,41.78,45300.0,32.2365,32.2981,32.1594,32.1979,45300.0
2007-09-19 12:30:00,41.78,41.83,41.52,41.8,58100.0,32.1979,32.2365,31.9976,32.2134,58100.0
2007-09-19 13:00:00,41.8,41.82,41.46,41.48,23100.0,32.2134,32.2288,31.9513,31.9668,23100.0
2007-09-19 13:30:00,41.48,41.59,41.41,41.52,50500.0,31.9668,32.0515,31.9128,31.9976,50500.0
2007-09-19 14:00:00,41.52,41.71,41.42,41.61,85500.0,31.9976,32.144,31.9205,32.0669,85500.0
2007-09-19 14:30:00,41.61,41.84,41.55,41.7,78900.0,32.0669,32.2442,32.0207,32.1363,78900.0
2007-09-19 15:00:00,41.68,41.88,41.53,41.88,140100.0,32.1209,32.275,32.0053,32.275,140100.0
2007-09-19 15:30:00,41.86,42.03,41.76,41.96,137800.0,32.2596,32.3906,32.1825,32.3367,137800.0
2007-09-20 09:30:00,41.8,42.65,41.52,42.03,108400.0,32.2134,32.8684,31.9976,32.3906,108400.0
2007-09-20 10:00:00,42.03,42.36,41.99,42.25,79300.0,32.3906,32.6449,32.3598,32.5602,79300.0
2007-09-20 10:30:00,42.27,42.27,41.98,42.24,51600.0,32.5756,32.5756,32.3521,32.5524,51600.0
2007-09-20 11:00:00,42.22,42.44,42.18,42.4,133100.0,32.537,32.7066,32.5062,32.6758,133100.0
2007-09-20 11:30:00,42.4,42.45,42.36,42.44,44900.0,32.6758,32.7143,32.6449,32.7066,44900.0
2007-09-20 12:00:00,42.45,42.66,42.41,42.6,62900.0,32.7143,32.8761,32.6835,32.8299,62900.0
2007-09-20 12:30:00,42.62,42.9,42.6,42.8,81800.0,32.8453,33.0611,32.8299,32.984,81800.0
2007-09-20 13:00:00,42.81,42.81,42.53,42.6,44200.0,32.9917,32.9917,32.7759,32.8299,44200.0
2007-09-20 13:30:00,42.6,42.7,42.42,42.42,91700.0,32.8299,32.9069,32.6912,32.6912,91700.0
2007-09-20 14:00:00,42.43,42.46,42.4,42.43,56100.0,32.6989,32.722,32.6758,32.6989,56100.0
2007-09-20 14:30:00,42.43,42.56,42.29,42.52,80500.0,32.6989,32.7991,32.591,32.7682,80500.0
2007-09-20 15:00:00,42.53,42.73,42.42,42.64,145100.0,32.7759,32.9301,32.6912,32.8607,145100.0
2007-09-20 15:30:00,42.64,42.73,42.59,42.61,124700.0,32.8607,32.9301,32.8222,32.8376,124700.0
2007-09-21 09:30:00,43.17,43.18,42.6,42.63,268800.0,33.2692,33.2769,32.8299,32.853,268800.0
2007-09-21 10:00:00,42.66,42.77,42.5,42.6,125100.0,32.8761,32.9609,32.7528,32.8299,125100.0
2007-09-21 10:30:00,42.59,42.59,42.4,42.49,100900.0,32.8222,32.8222,32.6758,32.7451,100900.0
2007-09-21 11:00:00,42.49,42.6,42.4,42.48,98800.0,32.7451,32.8299,32.6758,32.7374,98800.0
2007-09-21 11:30:00,42.48,42.62,42.42,42.57,48500.0,32.7374,32.8453,32.6912,32.8068,48500.0
2007-09-21 12:00:00,42.6,42.61,42.41,42.52,58400.0,32.8299,32.8376,32.6835,32.7682,58400.0
2007-09-21 12:30:00,42.52,42.54,42.42,42.52,40300.0,32.7682,32.7836,32.6912,32.7682,40300.0
2007-09-21 13:00:00,42.5,42.61,42.43,42.53,36300.0,32.7528,32.8376,32.6989,32.7759,36300.0
2007-09-21 13:30:00,42.53,42.58,42.45,42.48,33400.0,32.7759,32.8145,32.7143,32.7374,33400.0
2007-09-21 14:00:00,42.47,42.61,42.46,42.56,50700.0,32.7297,32.8376,32.722,32.7991,50700.0
2007-09-21 14:30:00,42.55,42.59,42.45,42.51,54000.0,32.7914,32.8222,32.7143,32.7605,54000.0
2007-09-21 15:00:00,42.51,42.54,42.43,42.52,87400.0,32.7605,32.7836,32.6989,32.7682,87400.0
2007-09-21 15:30:00,42.52,42.71,42.49,42.65,143700.0,32.7682,32.9147,32.7451,32.8684,143700.0
2007-09-24 09:30:00,42.33,42.39,41.85,42.2,70000.0,32.6218,32.668,32.2519,32.5216,70000.0
2007-09-24 10:00:00,42.18,42.34,42.05,42.26,72300.0,32.5062,32.6295,32.406,32.5679,72300.0
2007-09-24 10:30:00,42.25,42.26,41.82,41.86,38600.0,32.5602,32.5679,32.2288,32.2596,38600.0
2007-09-24 11:00:00,41.86,42.16,41.86,42.1,30900.0,32.2596,32.4908,32.2596,32.4446,30900.0
2007-09-24 11:30:00,42.09,42.1,41.96,41.96,29200.0,32.4368,32.4446,32.3367,32.3367,29200.0
2007-09-24 12:00:00,41.97,42.08,41.92,41.95,16400.0,32.3444,32.4291,32.3058,32.329,16400.0
2007-09-24 12:30:00,41.95,41.96,41.61,41.63,19600.0,32.329,32.3367,32.0669,32.0823,19600.0
2007-09-24 13:00:00,41.6,41.91,41.59,41.88,45000.0,32.0592,32.2981,32.0515,32.275,45000.0
2007-09-24 13:30:00,41.9,42.06,41.89,42.02,48200.0,32.2904,32.4137,32.2827,32.3829,48200.0
2007-09-24 14:00:00,42.05,42.15,42.0,42.02,61900.0,32.406,32.4831,32.3675,32.3829,61900.0
2007-09-24 14:30:00,42.02,42.07,41.95,41.96,39400.0,32.3829,32.4214,32.329,32.3367,39400.0
2007-09-24 15:00:00,41.95,42.05,41.71,41.97,77600.0,32.329,32.406,32.144,32.3444,77600.0
2007-09-24 15:30:00,41.98,42.02,41.79,41.87,56500.0,32.3521,32.3829,32.2057,32.2673,56500.0
2007-09-25 09:30:00,41.23,41.67,40.95,41.55,118900.0,31.7741,32.1132,31.5583,32.0207,118900.0
2007-09-25 10:00:00,41.55,41.85,41.5,41.5,52700.0,32.0207,32.2519,31.9822,31.9822,52700.0
2007-09-25 10:30:00,41.51,41.63,41.49,41.53,33300.0,31.9899,32.0823,31.9745,32.0053,33300.0
2007-09-25 11:00:00,41.52,41.64,41.5,41.52,31900.0,31.9976,32.0901,31.9822,31.9976,31900.0
2007-09-25 11:30:00,41.52,41.64,41.5,41.6,42900.0,31.9976,32.0901,31.9822,32.0592,42900.0
2007-09-25 12:00:00,41.6,41.6,41.5,41.51,30800.0,32.0592,32.0592,31.9822,31.9899,30800.0
2007-09-25 12:30:00,41.51,41.53,41.37,41.44,42500.0,31.9899,32.0053,31.882,31.9359,42500.0
2007-09-25 13:00:00,41.44,41.51,41.4,41.47,34600.0,31.9359,31.9899,31.9051,31.959,34600.0
2007-09-25 13:30:00,41.46,41.5,41.4,41.41,27400.0,31.9513,31.9822,31.9051,31.9128,27400.0
2007-09-25 14:00:00,41.41,41.6,41.35,41.6,80600.0,31.9128,32.0592,31.8666,32.0592,80600.0
2007-09-25 14:30:00,41.6,41.74,41.5,41.73,44700.0,32.0592,32.1671,31.9822,32.1594,44700.0
2007-09-25 15:00:00,41.72,41.83,41.67,41.79,61700.0,32.1517,32.2365,32.1132,32.2057,61700.0
2007-09-25 15:30:00,41.79,41.79,41.67,41.78,100300.0,32.2057,32.2057,32.1132,32.1979,100300.0
2007-09-26 09:30:00,42.21,42.94,42.03,42.94,124400.0,32.5293,33.0919,32.3906,33.0919,124400.0
2007-09-26 10:00:00,42.94,43.95,42.91,43.75,200700.0,33.0919,33.8703,33.0688,33.7161,200700.0
2007-09-26 10:30:00,43.73,43.87,43.66,43.75,97200.0,33.7007,33.8086,33.6468,33.7161,97200.0
2007-09-26 11:00:00,43.75,44.2,43.72,44.02,97100.0,33.7161,34.0629,33.693,33.9242,97100.0
2007-09-26 11:30:00,44.01,44.36,44.01,44.29,71300.0,33.9165,34.1862,33.9165,34.1323,71300.0
2007-09-26 12:00:00,44.26,44.33,44.1,44.16,120500.0,34.1092,34.1631,33.9859,34.0321,120500.0
2007-09-26 12:30:00,44.16,44.28,44.04,44.25,76800.0,34.0321,34.1246,33.9396,34.1015,76800.0
2007-09-26 13:00:00,44.25,44.25,44.03,44.19,40700.0,34.1015,34.1015,33.9319,34.0552,40700.0
2007-09-26 13:30:00,44.19,44.29,44.11,44.25,75200.0,34.0552,34.1323,33.9936,34.1015,75200.0
2007-09-26 14:00:00,44.25,44.68,44.23,44.62,83700.0,34.1015,34.4328,34.0861,34.3866,83700.0
2007-09-26 14:30:00,44.64,44.83,44.49,44.64,99100.0,34.402,34.5484,34.2864,34.402,99100.0
2007-09-26 15:00:00,44.64,45.4,44.56,45.01,175300.0,34.402,34.9877,34.3404,34.6872,175300.0
2007-09-26 15:30:00,45.04,45.16,44.74,45.01,150300.0,34.7103,34.8028,34.4791,34.6872,150300.0
2007-09-27 09:30:00,46.5,48.84,46.36,47.37,402200.0,35.8354,37.6388,35.7275,36.5059,402200.0
2007-09-27 10:00:00,47.42,47.96,47.06,47.1,213800.0,36.5444,36.9606,36.267,36.2978,213800.0
2007-09-27 10:30:00,47.1,47.11,46.26,46.67,202000.0,36.2978,36.3055,35.6505,35.9664,202000.0
2007-09-27 11:00:00,46.71,47.07,46.18,46.24,149300.0,35.9973,36.2747,35.5888,35.6351,149300.0
2007-09-27 11:30:00,46.27,46.31,45.49,45.51,91600.0,35.6582,35.689,35.0571,35.0725,91600.0
2007-09-27 12:00:00,45.52,46.02,44.98,45.74,183800.0,35.0802,35.4655,34.664,35.2497,183800.0
2007-09-27 12:30:00,45.7,46.29,45.55,45.7,145800.0,35.2189,35.6736,35.1033,35.2189,145800.0
2007-09-27 13:00:00,45.74,46.0,45.69,45.84,90800.0,35.2497,35.4501,35.2112,35.3268,90800.0
2007-09-27 13:30:00,45.86,45.91,45.66,45.74,107400.0,35.3422,35.3807,35.1881,35.2497,107400.0
2007-09-27 14:00:00,45.73,45.88,45.52,45.66,82700.0,35.242,35.3576,35.0802,35.1881,82700.0
2007-09-27 14:30:00,45.68,45.68,45.28,45.33,72100.0,35.2035,35.2035,34.8952,34.9338,72100.0
2007-09-27 15:00:00,45.33,45.47,45.13,45.18,114700.0,34.9338,35.0417,34.7796,34.8182,114700.0
2007-09-27 15:30:00,45.18,45.29,44.91,45.16,216100.0,34.8182,34.9029,34.6101,34.8028,216100.0
2007-09-28 09:30:00,45.23,45.23,44.91,45.02,88000.0,34.8567,34.8567,34.6101,34.6949,88000.0
2007-09-28 10:00:00,45.04,45.14,44.5,44.56,92700.0,34.7103,34.7873,34.2941,34.3404,92700.0
2007-09-28 10:30:00,44.53,44.71,44.37,44.48,52500.0,34.3172,34.456,34.1939,34.2787,52500.0
2007-09-28 11:00:00,44.51,44.71,44.49,44.58,41500.0,34.3018,34.456,34.2864,34.3558,41500.0
2007-09-28 11:30:00,44.58,44.59,44.41,44.42,59800.0,34.3558,34.3635,34.2248,34.2325,59800.0
2007-09-28 12:00:00,44.4,44.5,44.23,44.27,45100.0,34.2171,34.2941,34.0861,34.1169,45100.0
2007-09-28 12:30:00,44.3,44.36,44.24,44.28,26600.0,34.14,34.1862,34.0938,34.1246,26600.0
2007-09-28 13:00:00,44.25,44.59,44.23,44.51,32200.0,34.1015,34.3635,34.0861,34.3018,32200.0
2007-09-28 13:30:00,44.51,44.66,44.46,44.57,33800.0,34.3018,34.4174,34.2633,34.3481,33800.0
2007-09-28 14:00:00,44.58,44.67,44.2,44.2,49900.0,34.3558,34.4251,34.0629,34.0629,49900.0
2007-09-28 14:30:00,44.2,44.4,44.08,44.31,111900.0,34.0629,34.2171,33.9705,34.1477,111900.0
2007-09-28 15:00:00,44.33,44.34,43.99,44.23,65300.0,34.1631,34.1708,33.9011,34.0861,65300.0
2007-09-28 15:30:00,44.23,44.36,44.16,44.24,82300.0,34.0861,34.1862,34.0321,34.0938,82300.0
2007-10-01 09:30:00,44.2,44.67,44.2,44.6,106700.0,34.0629,34.4251,34.0629,34.3712,106700.0
2007-10-01 10:00:00,44.55,45.04,44.55,44.89,56200.0,34.3327,34.7103,34.3327,34.5947,56200.0
2007-10-01 10:30:00,44.88,44.99,44.41,44.43,40100.0,34.587,34.6717,34.2248,34.2402,40100.0
2007-10-01 11:00:00,44.43,44.44,44.23,44.29,55500.0,34.2402,34.2479,34.0861,34.1323,55500.0
2007-10-01 11:30:00,44.29,44.62,44.28,44.6,30800.0,34.1323,34.3866,34.1246,34.3712,30800.0
2007-10-01 12:00:00,44.58,44.61,44.39,44.46,35700.0,34.3558,34.3789,34.2094,34.2633,35700.0
2007-10-01 12:30:00,44.46,44.53,44.36,44.37,39700.0,34.2633,34.3172,34.1862,34.1939,39700.0
2007-10-01 13:00:00,44.36,44.56,44.36,44.55,43400.0,34.1862,34.3404,34.1862,34.3327,43400.0
2007-10-01 13:30:00,44.56,44.58,44.33,44.35,51100.0,34.3404,34.3558,34.1631,34.1785,51100.0
2007-10-01 14:00:00,44.34,44.53,44.34,44.37,74600.0,34.1708,34.3172,34.1708,34.1939,74600.0
2007-10-01 14:30:00,44.37,44.42,44.25,44.36,57300.0,34.1939,34.2325,34.1015,34.1862,57300.0
2007-10-01 15:00:00,44.36,44.38,44.2,44.22,119000.0,34.1862,34.2016,34.0629,34.0783,119000.0
2007-10-01 15:30:00,44.21,44.21,43.93,44.09,202700.0,34.0706,34.0706,33.8549,33.9782,202700.0
2007-10-02 09:30:00,44.5,45.22,44.25,44.31,102900.0,34.2941,34.849,34.1015,34.1477,102900.0
2007-10-02 10:00:00,44.28,44.8,44.17,44.31,86100.0,34.1246,34.5253,34.0398,34.1477,86100.0
2007-10-02 10:30:00,44.25,44.38,44.2,44.35,35400.0,34.1015,34.2016,34.0629,34.1785,35400.0
2007-10-02 11:00:00,44.32,44.64,44.32,44.64,76700.0,34.1554,34.402,34.1554,34.402,76700.0
2007-10-02 11:30:00,44.63,44.69,44.5,44.6,34600.0,34.3943,34.4406,34.2941,34.3712,34600.0
2007-10-02 12:00:00,44.63,44.64,44.57,44.59,31600.0,34.3943,34.402,34.3481,34.3635,31600.0
2007-10-02 12:30:00,44.59,44.61,44.44,44.6,21400.0,34.3635,34.3789,34.2479,34.3712,21400.0
2007-10-02 13:00:00,44.61,44.63,44.45,44.49,33000.0,34.3789,34.3943,34.2556,34.2864,33000.0
2007-10-02 13:30:00,44.49,44.66,44.4,44.65,41600.0,34.2864,34.4174,34.2171,34.4097,41600.0
2007-10-02 14:00:00,44.6,44.63,44.48,44.54,34000.0,34.3712,34.3943,34.2787,34.325,34000.0
2007-10-02 14:30:00,44.54,44.62,44.49,44.52,27300.0,34.325,34.3866,34.2864,34.3095,27300.0
2007-10-02 15:00:00,44.52,44.58,44.37,44.44,55400.0,34.3095,34.3558,34.1939,34.2479,55400.0
2007-10-02 15:30:00,44.44,44.55,44.29,44.37,180700.0,34.2479,34.3327,34.1323,34.1939,180700.0
2007-10-03 09:30:00,44.3,44.55,43.94,44.0,70800.0,34.14,34.3327,33.8626,33.9088,70800.0
2007-10-03 10:00:00,44.03,44.11,43.94,44.09,67000.0,33.9319,33.9936,33.8626,33.9782,67000.0
2007-10-03 10:30:00,44.1,44.12,43.82,44.09,32700.0,33.9859,34.0013,33.7701,33.9782,32700.0
2007-10-03 11:00:00,44.07,44.19,43.96,44.13,32800.0,33.9627,34.0552,33.878,34.009,32800.0
2007-10-03 11:30:00,44.11,44.19,44.07,44.12,22900.0,33.9936,34.0552,33.9627,34.0013,22900.0
2007-10-03 12:00:00,44.12,44.29,44.05,44.24,54600.0,34.0013,34.1323,33.9473,34.0938,54600.0
2007-10-03 12:30:00,44.23,44.47,44.18,44.42,45100.0,34.0861,34.271,34.0475,34.2325,45100.0
2007-10-03 13:00:00,44.42,44.43,44.2,44.32,44500.0,34.2325,34.2402,34.0629,34.1554,44500.0
2007-10-03 13:30:00,44.32,44.36,44.08,44.1,29700.0,34.1554,34.1862,33.9705,33.9859,29700.0
2007-10-03 14:00:00,44.11,44.27,44.1,44.21,37700.0,33.9936,34.1169,33.9859,34.0706,37700.0
2007-10-03 14:30:00,44.19,44.46,44.15,44.46,63100.0,34.0552,34.2633,34.0244,34.2633,63100.0
2007-10-03 15:00:00,44.42,44.55,44.16,44.23,60500.0,34.2325,34.3327,34.0321,34.0861,60500.0
2007-10-03 15:30:00,44.2,44.28,44.05,44.12,72900.0,34.0629,34.1246,33.9473,34.0013,72900.0
2007-10-04 09:30:00,44.3,44.39,43.8,43.95,41800.0,34.14,34.2094,33.7547,33.8703,41800.0
2007-10-04 10:00:00,43.94,44.48,43.6,44.46,64300.0,33.8626,34.2787,33.6005,34.2633,64300.0
2007-10-04 10:30:00,44.46,44.65,44.36,44.57,46700.0,34.2633,34.4097,34.1862,34.3481,46700.0
2007-10-04 11:00:00,44.56,44.71,44.35,44.54,90500.0,34.3404,34.456,34.1785,34.325,90500.0
2007-10-04 11:30:00,44.57,44.69,44.57,44.67,33500.0,34.3481,34.4406,34.3481,34.4251,33500.0
2007-10-04 12:00:00,44.67,44.72,44.54,44.54,36200.0,34.4251,34.4637,34.325,34.325,36200.0
2007-10-04 12:30:00,44.54,44.61,44.43,44.43,11000.0,34.325,34.3789,34.2402,34.2402,11000.0
2007-10-04 13:00:00,44.4,44.65,44.3,44.44,47600.0,34.2171,34.4097,34.14,34.2479,47600.0
2007-10-04 13:30:00,44.44,44.68,44.24,44.26,61700.0,34.2479,34.4328,34.0938,34.1092,61700.0
2007-10-04 14:00:00,44.25,44.37,44.14,44.15,38600.0,34.1015,34.1939,34.0167,34.0244,38600.0
2007-10-04 14:30:00,44.16,44.16,44.02,44.1,34300.0,34.0321,34.0321,33.9242,33.9859,34300.0
2007-10-04 15:00:00,44.1,44.17,44.01,44.02,41200.0,33.9859,34.0398,33.9165,33.9242,41200.0
2007-10-04 15:30:00,44.02,44.11,43.86,44.02,111400.0,33.9242,33.9936,33.8009,33.9242,111400.0
2007-10-05 09:30:00,44.49,44.89,44.21,44.24,39800.0,34.2864,34.5947,34.0706,34.0938,39800.0
2007-10-05 10:00:00,44.25,44.48,44.01,44.01,35200.0,34.1015,34.2787,33.9165,33.9165,35200.0
2007-10-05 10:30:00,44.01,44.18,43.92,44.08,42300.0,33.9165,34.0475,33.8471,33.9705,42300.0
2007-10-05 11:00:00,44.09,44.29,44.08,44.21,54100.0,33.9782,34.1323,33.9705,34.0706,54100.0
2007-10-05 11:30:00,44.21,44.31,44.04,44.09,49000.0,34.0706,34.1477,33.9396,33.9782,49000.0
2007-10-05 12:00:00,44.08,44.1,43.94,44.0,37600.0,33.9705,33.9859,33.8626,33.9088,37600.0
2007-10-05 12:30:00,44.01,44.06,43.87,43.97,48900.0,33.9165,33.955,33.8086,33.8857,48900.0
2007-10-05 13:00:00,43.95,44.06,43.85,44.06,32400.0,33.8703,33.955,33.7932,33.955,32400.0
2007-10-05 13:30:00,44.05,44.29,43.98,44.24,62900.0,33.9473,34.1323,33.8934,34.0938,62900.0
2007-10-05 14:00:00,44.26,44.43,44.21,44.4,54300.0,34.1092,34.2402,34.0706,34.2171,54300.0
2007-10-05 14:30:00,44.41,44.46,44.36,44.42,55900.0,34.2248,34.2633,34.1862,34.2325,55900.0
2007-10-05 15:00:00,44.4,44.62,44.4,44.61,45200.0,34.2171,34.3866,34.2171,34.3789,45200.0
2007-10-05 15:30:00,44.61,44.65,44.52,44.65,115000.0,34.3789,34.4097,34.3095,34.4097,115000.0
2007-10-08 09:30:00,44.67,44.69,44.23,44.33,30500.0,34.4251,34.4406,34.0861,34.1631,30500.0
2007-10-08 10:00:00,44.33,44.49,44.26,44.28,15700.0,34.1631,34.2864,34.1092,34.1246,15700.0
2007-10-08 10:30:00,44.28,44.38,44.12,44.12,43900.0,34.1246,34.2016,34.0013,34.0013,43900.0
2007-10-08 11:00:00,44.1,44.13,43.76,43.8,20600.0,33.9859,34.009,33.7238,33.7547,20600.0
2007-10-08 11:30:00,43.8,43.8,43.7,43.76,20300.0,33.7547,33.7547,33.6776,33.7238,20300.0
2007-10-08 12:00:00,43.76,43.87,43.73,43.86,43100.0,33.7238,33.8086,33.7007,33.8009,43100.0
2007-10-08 12:30:00,43.85,43.9,43.82,43.88,25500.0,33.7932,33.8317,33.7701,33.8163,25500.0
2007-10-08 13:00:00,43.89,43.93,43.83,43.9,26800.0,33.824,33.8549,33.7778,33.8317,26800.0
2007-10-08 13:30:00,43.9,43.9,43.73,43.79,16700.0,33.8317,33.8317,33.7007,33.747,16700.0
2007-10-08 14:00:00,43.76,43.94,43.7,43.92,31400.0,33.7238,33.8626,33.6776,33.8471,31400.0
2007-10-08 14:30:00,43.93,43.99,43.83,43.85,17000.0,33.8549,33.9011,33.7778,33.7932,17000.0
2007-10-08 15:00:00,43.85,43.98,43.81,43.89,21600.0,33.7932,33.8934,33.7624,33.824,21600.0
2007-10-08 15:30:00,43.88,44.0,43.84,43.85,30800.0,33.8163,33.9088,33.7855,33.7932,30800.0
2007-10-09 09:30:00,44.07,44.36,44.06,44.11,34800.0,33.9627,34.1862,33.955,33.9936,34800.0
2007-10-09 10:00:00,44.11,44.15,43.88,43.92,79500.0,33.9936,34.0244,33.8163,33.8471,79500.0
2007-10-09 10:30:00,43.93,44.19,43.88,44.1,30700.0,33.8549,34.0552,33.8163,33.9859,30700.0
2007-10-09 11:00:00,44.1,44.1,43.96,44.03,107600.0,33.9859,33.9859,33.878,33.9319,107600.0
2007-10-09 11:30:00,44.04,44.25,44.0,44.25,20600.0,33.9396,34.1015,33.9088,34.1015,20600.0
2007-10-09 12:00:00,44.25,44.26,43.96,43.99,39600.0,34.1015,34.1092,33.878,33.9011,39600.0
2007-10-09 12:30:00,43.94,43.97,43.86,43.91,12800.0,33.8626,33.8857,33.8009,33.8394,12800.0
2007-10-09 13:00:00,43.91,44.14,43.91,44.0,28900.0,33.8394,34.0167,33.8394,33.9088,28900.0
2007-10-09 13:30:00,44.0,44.3,44.0,44.2,13300.0,33.9088,34.14,33.9088,34.0629,13300.0
2007-10-09 14:00:00,44.18,44.26,44.06,44.18,31100.0,34.0475,34.1092,33.955,34.0475,31100.0
2007-10-09 14:30:00,44.18,44.24,44.1,44.22,41300.0,34.0475,34.0938,33.9859,34.0783,41300.0
2007-10-09 15:00:00,44.19,44.48,44.13,44.38,47100.0,34.0552,34.2787,34.009,34.2016,47100.0
2007-10-09 15:30:00,44.37,44.5,44.32,44.47,33200.0,34.1939,34.2941,34.1554,34.271,33200.0
2007-10-10 09:30:00,44.49,45.5,44.46,45.38,116900.0,34.2864,35.0648,34.2633,34.9723,116900.0
2007-10-10 10:00:00,45.37,45.87,45.25,45.84,61600.0,34.9646,35.3499,34.8721,35.3268,61600.0
2007-10-10 10:30:00,45.84,46.23,45.63,45.77,182900.0,35.3268,35.6274,35.165,35.2729,182900.0
2007-10-10 11:00:00,45.75,46.24,45.69,46.08,126500.0,35.2574,35.6351,35.2112,35.5118,126500.0
2007-10-10 11:30:00,46.07,46.23,46.01,46.16,56100.0,35.5041,35.6274,35.4578,35.5734,56100.0
2007-10-10 12:00:00,46.17,46.42,46.06,46.41,69000.0,35.5811,35.7738,35.4963,35.7661,69000.0
2007-10-10 12:30:00,46.39,46.61,46.33,46.44,93800.0,35.7507,35.9202,35.7044,35.7892,93800.0
2007-10-10 13:00:00,46.45,46.53,46.38,46.41,114500.0,35.7969,35.8586,35.743,35.7661,114500.0
2007-10-10 13:30:00,46.4,46.46,46.33,46.43,28300.0,35.7584,35.8046,35.7044,35.7815,28300.0
2007-10-10 14:00:00,46.42,46.95,46.41,46.95,74100.0,35.7738,36.1822,35.7661,36.1822,74100.0
2007-10-10 14:30:00,46.9,46.97,46.63,46.94,58400.0,36.1437,36.1976,35.9356,36.1745,58400.0
2007-10-10 15:00:00,46.96,47.24,46.94,47.05,118000.0,36.1899,36.4057,36.1745,36.2593,118000.0
2007-10-10 15:30:00,47.07,47.2,46.88,47.02,192400.0,36.2747,36.3749,36.1283,36.2362,192400.0
2007-10-11 09:30:00,47.27,47.97,46.8,47.89,101200.0,36.4288,36.9683,36.0666,36.9066,101200.0
2007-10-11 10:00:00,47.89,48.0,47.66,47.89,90400.0,36.9066,36.9914,36.7294,36.9066,90400.0
2007-10-11 10:30:00,47.9,48.03,47.79,47.82,81100.0,36.9144,37.0145,36.8296,36.8527,81100.0
2007-10-11 11:00:00,47.79,47.85,47.7,47.8,55600.0,36.8296,36.8758,36.7602,36.8373,55600.0
2007-10-11 11:30:00,47.8,47.99,47.78,47.95,25900.0,36.8373,36.9837,36.8219,36.9529,25900.0
2007-10-11 12:00:00,47.97,48.24,47.95,47.97,46200.0,36.9683,37.1764,36.9529,36.9683,46200.0
2007-10-11 12:30:00,48.0,48.02,47.98,48.01,22600.0,36.9914,37.0068,36.976,36.9991,22600.0
2007-10-11 13:00:00,48.01,48.16,48.0,48.03,36400.0,36.9991,37.1147,36.9914,37.0145,36400.0
2007-10-11 13:30:00,48.04,48.13,47.98,48.03,68500.0,37.0222,37.0916,36.976,37.0145,68500.0
2007-10-11 14:00:00,48.03,48.03,47.35,47.55,95800.0,37.0145,37.0145,36.4905,36.6446,95800.0
2007-10-11 14:30:00,47.54,47.96,47.46,47.75,137200.0,36.6369,36.9606,36.5753,36.7988,137200.0
2007-10-11 15:00:00,47.73,47.75,46.98,47.46,155800.0,36.7833,36.7988,36.2054,36.5753,155800.0
2007-10-11 15:30:00,47.46,47.82,47.33,47.67,140000.0,36.5753,36.8527,36.4751,36.7371,140000.0
2007-10-12 09:30:00,47.82,48.25,47.54,48.09,83800.0,36.8527,37.1841,36.6369,37.0608,83800.0
2007-10-12 10:00:00,48.08,48.09,47.48,48.09,80300.0,37.0531,37.0608,36.5907,37.0608,80300.0
2007-10-12 10:30:00,48.07,48.1,47.74,47.9,78700.0,37.0454,37.0685,36.791,36.9144,78700.0
2007-10-12 11:00:00,47.89,47.94,47.54,47.66,94400.0,36.9066,36.9452,36.6369,36.7294,94400.0
2007-10-12 11:30:00,47.66,47.79,47.66,47.72,72600.0,36.7294,36.8296,36.7294,36.7756,72600.0
2007-10-12 12:00:00,47.7,47.91,47.58,47.69,74200.0,36.7602,36.9221,36.6677,36.7525,74200.0
2007-10-12 12:30:00,47.7,47.82,47.55,47.79,105900.0,36.7602,36.8527,36.6446,36.8296,105900.0
2007-10-12 13:00:00,47.78,47.8,47.62,47.71,128900.0,36.8219,36.8373,36.6986,36.7679,128900.0
2007-10-12 13:30:00,47.69,47.82,47.63,47.75,73500.0,36.7525,36.8527,36.7063,36.7988,73500.0
2007-10-12 14:00:00,47.74,47.82,47.58,47.58,99700.0,36.791,36.8527,36.6677,36.6677,99700.0
2007-10-12 14:30:00,47.56,47.6,47.38,47.46,67800.0,36.6523,36.6832,36.5136,36.5753,67800.0
2007-10-12 15:00:00,47.44,47.5,47.19,47.42,89600.0,36.5599,36.6061,36.3672,36.5444,89600.0
2007-10-12 15:30:00,47.43,47.8,47.4,47.56,219700.0,36.5521,36.8373,36.529,36.6523,219700.0
2007-10-15 09:30:00,47.9,48.37,47.84,48.02,95000.0,36.9144,37.2766,36.8681,37.0068,95000.0
2007-10-15 10:00:00,48.02,48.12,47.63,47.77,77000.0,37.0068,37.0839,36.7063,36.8142,77000.0
2007-10-15 10:30:00,47.78,47.81,47.18,47.2,51000.0,36.8219,36.845,36.3595,36.3749,51000.0
2007-10-15 11:00:00,47.21,47.23,46.81,47.04,61500.0,36.3826,36.398,36.0743,36.2516,61500.0
2007-10-15 11:30:00,47.03,47.19,46.92,47.14,68000.0,36.2439,36.3672,36.1591,36.3287,68000.0
2007-10-15 12:00:00,47.14,47.4,47.04,47.38,40900.0,36.3287,36.529,36.2516,36.5136,40900.0
2007-10-15 12:30:00,47.39,47.51,46.95,47.0,55100.0,36.5213,36.6138,36.1822,36.2208,55100.0
2007-10-15 13:00:00,47.01,47.09,46.79,47.07,40500.0,36.2285,36.2901,36.0589,36.2747,40500.0
2007-10-15 13:30:00,47.08,47.09,46.86,46.99,42900.0,36.2824,36.2901,36.1129,36.2131,42900.0
2007-10-15 14:00:00,46.98,46.98,46.58,46.84,43600.0,36.2054,36.2054,35.8971,36.0975,43600.0
2007-10-15 14:30:00,46.84,46.96,46.59,46.96,40800.0,36.0975,36.1899,35.9048,36.1899,40800.0
2007-10-15 15:00:00,46.98,47.12,46.76,46.89,68300.0,36.2054,36.3132,36.0358,36.136,68300.0
2007-10-15 15:30:00,46.95,47.05,46.74,47.02,84100.0,36.1822,36.2593,36.0204,36.2362,84100.0
2007-10-16 09:30:00,47.03,47.19,46.68,46.99,31900.0,36.2439,36.3672,35.9742,36.2131,31900.0
2007-10-16 10:00:00,47.0,47.04,46.36,46.43,73100.0,36.2208,36.2516,35.7275,35.7815,73100.0
2007-10-16 10:30:00,46.46,46.46,46.25,46.35,62300.0,35.8046,35.8046,35.6428,35.7198,62300.0
2007-10-16 11:00:00,46.36,46.6,46.28,46.4,53700.0,35.7275,35.9125,35.6659,35.7584,53700.0
2007-10-16 11:30:00,46.41,46.47,46.0,46.01,64600.0,35.7661,35.8123,35.4501,35.4578,64600.0
2007-10-16 12:00:00,46.01,46.23,45.7,45.88,79600.0,35.4578,35.6274,35.2189,35.3576,79600.0
2007-10-16 12:30:00,45.92,45.95,45.73,45.74,53400.0,35.3885,35.4116,35.242,35.2497,53400.0
2007-10-16 13:00:00,45.74,45.74,45.47,45.56,61600.0,35.2497,35.2497,35.0417,35.111,61600.0
2007-10-16 13:30:00,45.56,45.57,45.31,45.48,121500.0,35.111,35.1187,34.9184,35.0494,121500.0
2007-10-16 14:00:00,45.46,45.85,45.35,45.37,126000.0,35.034,35.3345,34.9492,34.9646,126000.0
2007-10-16 14:30:00,45.37,45.43,45.21,45.43,110400.0,34.9646,35.0108,34.8413,35.0108,110400.0
2007-10-16 15:00:00,45.44,45.75,45.32,45.46,168700.0,35.0185,35.2574,34.9261,35.034,168700.0
2007-10-16 15:30:00,45.46,45.65,45.33,45.33,156500.0,35.034,35.1804,34.9338,34.9338,156500.0
2007-10-17 09:30:00,46.45,47.31,46.39,46.83,137100.0,35.7969,36.4597,35.7507,36.0898,137100.0
2007-10-17 10:00:00,46.84,47.22,46.63,46.64,83800.0,36.0975,36.3903,35.9356,35.9433,83800.0
2007-10-17 10:30:00,46.67,46.76,46.45,46.5,86700.0,35.9664,36.0358,35.7969,35.8354,86700.0
2007-10-17 11:00:00,46.5,46.75,46.41,46.65,37500.0,35.8354,36.0281,35.7661,35.951,37500.0
2007-10-17 11:30:00,46.64,46.88,46.64,46.87,16900.0,35.9433,36.1283,35.9433,36.1206,16900.0
2007-10-17 12:00:00,46.85,46.87,46.58,46.71,73700.0,36.1052,36.1206,35.8971,35.9973,73700.0
2007-10-17 12:30:00,46.73,46.77,46.4,46.44,39400.0,36.0127,36.0435,35.7584,35.7892,39400.0
2007-10-17 13:00:00,46.45,46.7,46.35,46.35,58100.0,35.7969,35.9896,35.7198,35.7198,58100.0
2007-10-17 13:30:00,46.36,46.58,46.11,46.16,48300.0,35.7275,35.8971,35.5349,35.5734,48300.0
2007-10-17 14:00:00,46.11,46.35,46.08,46.26,54800.0,35.5349,35.7198,35.5118,35.6505,54800.0
2007-10-17 14:30:00,46.26,46.34,46.05,46.33,34000.0,35.6505,35.7121,35.4886,35.7044,34000.0
2007-10-17 15:00:00,46.3,46.4,46.17,46.36,81500.0,35.6813,35.7584,35.5811,35.7275,81500.0
2007-10-17 15:30:00,46.36,46.67,46.18,46.53,94400.0,35.7275,35.9664,35.5888,35.8586,94400.0
2007-10-18 09:30:00,46.29,46.6,46.29,46.48,34500.0,35.6736,35.9125,35.6736,35.82,34500.0
2007-10-18 10:00:00,46.42,46.43,46.1,46.21,109000.0,35.7738,35.7815,35.5272,35.6119,109000.0
2007-10-18 10:30:00,46.21,46.32,46.16,46.2,41600.0,35.6119,35.6967,35.5734,35.6042,41600.0
2007-10-18 11:00:00,46.2,46.44,46.18,46.23,44400.0,35.6042,35.7892,35.5888,35.6274,44400.0
2007-10-18 11:30:00,46.22,46.29,46.16,46.2,53100.0,35.6197,35.6736,35.5734,35.6042,53100.0
2007-10-18 12:00:00,46.2,46.39,46.1,46.25,85200.0,35.6042,35.7507,35.5272,35.6428,85200.0
2007-10-18 12:30:00,46.26,46.39,46.25,46.27,16200.0,35.6505,35.7507,35.6428,35.6582,16200.0
2007-10-18 13:00:00,46.27,46.29,46.05,46.24,17200.0,35.6582,35.6736,35.4886,35.6351,17200.0
2007-10-18 13:30:00,46.28,46.77,46.25,46.73,22400.0,35.6659,36.0435,35.6428,36.0127,22400.0
2007-10-18 14:00:00,46.73,46.9,46.44,46.5,57500.0,36.0127,36.1437,35.7892,35.8354,57500.0
2007-10-18 14:30:00,46.5,46.58,46.34,46.5,21400.0,35.8354,35.8971,35.7121,35.8354,21400.0
2007-10-18 15:00:00,46.5,46.73,46.5,46.65,21600.0,35.8354,36.0127,35.8354,35.951,21600.0
2007-10-18 15:30:00,46.61,46.66,46.57,46.62,34400.0,35.9202,35.9587,35.8894,35.9279,34400.0
2007-10-19 09:30:00,46.49,46.9,46.14,46.64,40300.0,35.8277,36.1437,35.558,35.9433,40300.0
2007-10-19 10:00:00,46.63,46.63,46.3,46.41,36400.0,35.9356,35.9356,35.6813,35.7661,36400.0
2007-10-19 10:30:00,46.44,46.5,46.2,46.25,98700.0,35.7892,35.8354,35.6042,35.6428,98700.0
2007-10-19 11:00:00,46.23,46.44,46.22,46.36,20800.0,35.6274,35.7892,35.6197,35.7275,20800.0
2007-10-19 11:30:00,46.35,46.68,46.25,46.58,51200.0,35.7198,35.9742,35.6428,35.8971,51200.0
2007-10-19 12:00:00,46.54,46.63,46.46,46.47,50500.0,35.8663,35.9356,35.8046,35.8123,50500.0
2007-10-19 12:30:00,46.5,46.73,46.5,46.66,35000.0,35.8354,36.0127,35.8354,35.9587,35000.0
2007-10-19 13:00:00,46.65,46.77,46.53,46.72,62700.0,35.951,36.0435,35.8586,36.005,62700.0
2007-10-19 13:30:00,46.7,46.78,46.53,46.65,43100.0,35.9896,36.0512,35.8586,35.951,43100.0
2007-10-19 14:00:00,46.65,46.78,46.53,46.72,124300.0,35.951,36.0512,35.8586,36.005,124300.0
2007-10-19 14:30:00,46.71,46.82,46.54,46.59,110700.0,35.9973,36.082,35.8663,35.9048,110700.0
2007-10-19 15:00:00,46.58,46.69,46.53,46.62,104700.0,35.8971,35.9819,35.8586,35.9279,104700.0
2007-10-19 15:30:00,46.61,46.7,46.5,46.57,119900.0,35.9202,35.9896,35.8354,35.8894,119900.0
2007-10-22 09:30:00,45.86,46.74,45.25,46.45,73400.0,35.3422,36.0204,34.8721,35.7969,73400.0
2007-10-22 10:00:00,46.43,47.5,46.15,46.33,80300.0,35.7815,36.6061,35.5657,35.7044,80300.0
2007-10-22 10:30:00,46.34,46.56,46.2,46.46,122200.0,35.7121,35.8817,35.6042,35.8046,122200.0
2007-10-22 11:00:00,46.43,46.5,46.16,46.45,111800.0,35.7815,35.8354,35.5734,35.7969,111800.0
2007-10-22 11:30:00,46.45,46.91,46.28,46.91,147200.0,35.7969,36.1514,35.6659,36.1514,147200.0
2007-10-22 12:00:00,46.89,47.0,46.65,47.0,81800.0,36.136,36.2208,35.951,36.2208,81800.0
2007-10-22 12:30:00,47.0,47.48,46.89,47.48,82600.0,36.2208,36.5907,36.136,36.5907,82600.0
2007-10-22 13:00:00,47.46,47.59,47.05,47.19,82200.0,36.5753,36.6754,36.2593,36.3672,82200.0
2007-10-22 13:30:00,47.19,47.46,46.41,46.88,54000.0,36.3672,36.5753,35.7661,36.1283,54000.0
2007-10-22 14:00:00,46.89,47.45,46.88,47.29,84600.0,36.136,36.5676,36.1283,36.4443,84600.0
2007-10-22 14:30:00,47.29,47.66,47.02,47.33,141700.0,36.4443,36.7294,36.2362,36.4751,141700.0
2007-10-22 15:00:00,47.33,47.51,47.0,47.32,165400.0,36.4751,36.6138,36.2208,36.4674,165400.0
2007-10-22 15:30:00,47.31,47.68,47.09,47.48,169900.0,36.4597,36.7448,36.2901,36.5907,169900.0
2007-10-23 09:30:00,44.75,45.2,44.14,44.58,709000.0,34.4868,34.8336,34.0167,34.3558,709000.0
2007-10-23 10:00:00,44.58,46.25,44.45,46.19,548400.0,34.3558,35.6428,34.2556,35.5965,548400.0
2007-10-23 10:30:00,46.21,46.36,45.48,45.57,273900.0,35.6119,35.7275,35.0494,35.1187,273900.0
2007-10-23 11:00:00,45.58,45.62,44.99,45.28,270100.0,35.1264,35.1573,34.6717,34.8952,270100.0
2007-10-23 11:30:00,45.29,45.29,45.05,45.09,181400.0,34.9029,34.9029,34.718,34.7488,181400.0
2007-10-23 12:00:00,45.09,45.38,45.02,45.1,186000.0,34.7488,34.9723,34.6949,34.7565,186000.0
2007-10-23 12:30:00,45.11,45.29,45.05,45.08,254600.0,34.7642,34.9029,34.718,34.7411,254600.0
2007-10-23 13:00:00,45.1,45.3,45.09,45.26,107200.0,34.7565,34.9107,34.7488,34.8798,107200.0
2007-10-23 13:30:00,45.26,45.74,45.25,45.71,111300.0,34.8798,35.2497,34.8721,35.2266,111300.0
2007-10-23 14:00:00,45.7,45.83,45.59,45.75,120800.0,35.2189,35.3191,35.1341,35.2574,120800.0
2007-10-23 14:30:00,45.74,45.8,45.53,45.53,199300.0,35.2497,35.296,35.0879,35.0879,199300.0
2007-10-23 15:00:00,45.53,45.9,45.33,45.78,185200.0,35.0879,35.373,34.9338,35.2806,185200.0
2007-10-23 15:30:00,45.77,45.88,45.52,45.76,224100.0,35.2729,35.3576,35.0802,35.2652,224100.0
2007-10-24 09:30:00,45.14,45.5,45.13,45.3,133300.0,34.7873,35.0648,34.7796,34.9107,133300.0
2007-10-24 10:00:00,45.34,45.49,45.15,45.27,138800.0,34.9415,35.0571,34.7951,34.8875,138800.0
2007-10-24 10:30:00,45.27,45.45,45.03,45.04,143500.0,34.8875,35.0262,34.7026,34.7103,143500.0
2007-10-24 11:00:00,45.04,45.19,45.01,45.09,163800.0,34.7103,34.8259,34.6872,34.7488,163800.0
2007-10-24 11:30:00,45.12,45.35,45.03,45.22,120100.0,34.7719,34.9492,34.7026,34.849,120100.0
2007-10-24 12:00:00,45.22,45.45,45.13,45.41,98700.0,34.849,35.0262,34.7796,34.9954,98700.0
2007-10-24 12:30:00,45.43,45.45,45.21,45.35,88500.0,35.0108,35.0262,34.8413,34.9492,88500.0
2007-10-24 13:00:00,45.35,45.56,45.23,45.51,102400.0,34.9492,35.111,34.8567,35.0725,102400.0
2007-10-24 13:30:00,45.54,45.56,45.42,45.52,80300.0,35.0956,35.111,35.0031,35.0802,80300.0
2007-10-24 14:00:00,45.54,45.8,45.34,45.74,115300.0,35.0956,35.296,34.9415,35.2497,115300.0
2007-10-24 14:30:00,45.71,46.15,45.54,46.15,94000.0,35.2266,35.5657,35.0956,35.5657,94000.0
2007-10-24 15:00:00,46.15,46.33,45.98,46.26,101100.0,35.5657,35.7044,35.4347,35.6505,101100.0
2007-10-24 15:30:00,46.25,46.3,45.84,46.18,139800.0,35.6428,35.6813,35.3268,35.5888,139800.0
2007-10-25 09:30:00,46.19,46.31,45.71,46.0,52100.0,35.5965,35.689,35.2266,35.4501,52100.0
2007-10-25 10:00:00,46.01,46.8,45.81,46.65,104600.0,35.4578,36.0666,35.3037,35.951,104600.0
2007-10-25 10:30:00,46.65,46.71,46.35,46.41,49700.0,35.951,35.9973,35.7198,35.7661,49700.0
2007-10-25 11:00:00,46.4,46.52,46.18,46.5,68000.0,35.7584,35.8508,35.5888,35.8354,68000.0
2007-10-25 11:30:00,46.49,46.57,46.23,46.27,86500.0,35.8277,35.8894,35.6274,35.6582,86500.0
2007-10-25 12:00:00,46.25,46.48,46.22,46.46,72300.0,35.6428,35.82,35.6197,35.8046,72300.0
2007-10-25 12:30:00,46.45,46.52,46.25,46.36,195200.0,35.7969,35.8508,35.6428,35.7275,195200.0
2007-10-25 13:00:00,46.35,46.39,45.98,46.11,181100.0,35.7198,35.7507,35.4347,35.5349,181100.0
2007-10-25 13:30:00,46.18,46.27,45.89,46.12,49800.0,35.5888,35.6582,35.3653,35.5426,49800.0
2007-10-25 14:00:00,46.11,46.39,45.87,46.29,60800.0,35.5349,35.7507,35.3499,35.6736,60800.0
2007-10-25 14:30:00,46.3,46.55,46.18,46.52,78800.0,35.6813,35.874,35.5888,35.8508,78800.0
2007-10-25 15:00:00,46.52,46.55,46.16,46.51,75600.0,35.8508,35.874,35.5734,35.8431,75600.0
2007-10-25 15:30:00,46.51,46.74,46.27,46.62,121100.0,35.8431,36.0204,35.6582,35.9279,121100.0
2007-10-26 09:30:00,47.06,47.12,46.58,46.72,53100.0,36.267,36.3132,35.8971,36.005,53100.0
2007-10-26 10:00:00,46.65,46.83,46.47,46.52,45500.0,35.951,36.0898,35.8123,35.8508,45500.0
2007-10-26 10:30:00,46.53,46.59,46.18,46.25,40000.0,35.8586,35.9048,35.5888,35.6428,40000.0
2007-10-26 11:00:00,46.26,46.35,46.2,46.26,54600.0,35.6505,35.7198,35.6042,35.6505,54600.0
2007-10-26 11:30:00,46.25,46.3,46.05,46.1,40800.0,35.6428,35.6813,35.4886,35.5272,40800.0
2007-10-26 12:00:00,46.09,46.27,46.0,46.27,33100.0,35.5195,35.6582,35.4501,35.6582,33100.0
2007-10-26 12:30:00,46.26,46.36,46.04,46.05,42700.0,35.6505,35.7275,35.4809,35.4886,42700.0
2007-10-26 13:00:00,46.05,46.31,46.04,46.11,36900.0,35.4886,35.689,35.4809,35.5349,36900.0
2007-10-26 13:30:00,46.12,46.19,45.95,46.08,37900.0,35.5426,35.5965,35.4116,35.5118,37900.0
2007-10-26 14:00:00,46.05,46.4,46.05,46.22,31200.0,35.4886,35.7584,35.4886,35.6197,31200.0
2007-10-26 14:30:00,46.19,46.27,46.05,46.23,45400.0,35.5965,35.6582,35.4886,35.6274,45400.0
2007-10-26 15:00:00,46.25,46.29,45.97,46.05,53700.0,35.6428,35.6736,35.427,35.4886,53700.0
2007-10-26 15:30:00,46.07,46.27,46.01,46.23,69200.0,35.5041,35.6582,35.4578,35.6274,69200.0
2007-10-29 09:30:00,46.58,46.99,46.34,46.71,38900.0,35.8971,36.2131,35.7121,35.9973,38900.0
2007-10-29 10:00:00,46.71,46.71,46.46,46.61,45400.0,35.9973,35.9973,35.8046,35.9202,45400.0
2007-10-29 10:30:00,46.6,46.65,46.42,46.53,44900.0,35.9125,35.951,35.7738,35.8586,44900.0
2007-10-29 11:00:00,46.45,46.69,46.38,46.47,32900.0,35.7969,35.9819,35.743,35.8123,32900.0
2007-10-29 11:30:00,46.43,46.49,46.3,46.36,30800.0,35.7815,35.8277,35.6813,35.7275,30800.0
2007-10-29 12:00:00,46.35,46.49,46.34,46.42,17200.0,35.7198,35.8277,35.7121,35.7738,17200.0
2007-10-29 12:30:00,46.42,46.46,46.3,46.36,30200.0,35.7738,35.8046,35.6813,35.7275,30200.0
2007-10-29 13:00:00,46.35,46.5,46.35,46.49,36100.0,35.7198,35.8354,35.7198,35.8277,36100.0
2007-10-29 13:30:00,46.48,46.5,46.45,46.49,17700.0,35.82,35.8354,35.7969,35.8277,17700.0
2007-10-29 14:00:00,46.5,46.5,46.37,46.48,49800.0,35.8354,35.8354,35.7353,35.82,49800.0
2007-10-29 14:30:00,46.45,46.5,46.36,46.48,36200.0,35.7969,35.8354,35.7275,35.82,36200.0
2007-10-29 15:00:00,46.47,46.55,46.42,46.51,30900.0,35.8123,35.874,35.7738,35.8431,30900.0
2007-10-29 15:30:00,46.54,46.79,46.45,46.76,116000.0,35.8663,36.0589,35.7969,36.0358,116000.0
2007-10-30 09:30:00,46.72,47.63,46.71,47.44,42100.0,36.005,36.7063,35.9973,36.5599,42100.0
2007-10-30 10:00:00,47.43,47.6,47.18,47.19,70100.0,36.5521,36.6832,36.3595,36.3672,70100.0
2007-10-30 10:30:00,47.19,47.39,47.18,47.36,51600.0,36.3672,36.5213,36.3595,36.4982,51600.0
2007-10-30 11:00:00,47.35,47.59,47.35,47.58,65700.0,36.4905,36.6754,36.4905,36.6677,65700.0
2007-10-30 11:30:00,47.58,47.63,47.37,47.45,44000.0,36.6677,36.7063,36.5059,36.5676,44000.0
2007-10-30 12:00:00,47.46,47.48,47.36,47.4,22900.0,36.5753,36.5907,36.4982,36.529,22900.0
2007-10-30 12:30:00,47.42,47.47,47.21,47.32,12700.0,36.5444,36.583,36.3826,36.4674,12700.0
2007-10-30 13:00:00,47.3,47.51,47.3,47.36,31100.0,36.452,36.6138,36.452,36.4982,31100.0
2007-10-30 13:30:00,47.39,47.58,47.31,47.58,33100.0,36.5213,36.6677,36.4597,36.6677,33100.0
2007-10-30 14:00:00,47.59,47.63,47.47,47.49,30900.0,36.6754,36.7063,36.583,36.5984,30900.0
2007-10-30 14:30:00,47.49,47.53,47.16,47.3,60600.0,36.5984,36.6292,36.3441,36.452,60600.0
2007-10-30 15:00:00,47.29,47.29,47.05,47.05,51700.0,36.4443,36.4443,36.2593,36.2593,51700.0
2007-10-30 15:30:00,47.07,47.07,46.72,46.79,50600.0,36.2747,36.2747,36.005,36.0589,50600.0
2007-10-31 09:30:00,47.15,47.17,46.6,46.8,38000.0,36.3364,36.3518,35.9125,36.0666,38000.0
2007-10-31 10:00:00,46.8,46.8,46.43,46.68,30700.0,36.0666,36.0666,35.7815,35.9742,30700.0
2007-10-31 10:30:00,46.68,46.76,46.33,46.58,50600.0,35.9742,36.0358,35.7044,35.8971,50600.0
2007-10-31 11:00:00,46.62,46.66,46.25,46.52,54400.0,35.9279,35.9587,35.6428,35.8508,54400.0
2007-10-31 11:30:00,46.5,46.72,46.35,46.5,31600.0,35.8354,36.005,35.7198,35.8354,31600.0
2007-10-31 12:00:00,46.47,46.6,46.2,46.31,42200.0,35.8123,35.9125,35.6042,35.689,42200.0
2007-10-31 12:30:00,46.32,46.48,46.24,46.46,26300.0,35.6967,35.82,35.6351,35.8046,26300.0
2007-10-31 13:00:00,46.45,46.61,46.4,46.55,30800.0,35.7969,35.9202,35.7584,35.874,30800.0
2007-10-31 13:30:00,46.56,46.87,46.54,46.87,29500.0,35.8817,36.1206,35.8663,36.1206,29500.0
2007-10-31 14:00:00,46.86,47.13,46.59,46.82,90600.0,36.1129,36.3209,35.9048,36.082,90600.0
2007-10-31 14:30:00,46.86,47.62,46.85,47.46,144100.0,36.1129,36.6986,36.1052,36.5753,144100.0
2007-10-31 15:00:00,47.46,47.88,47.13,47.3,117800.0,36.5753,36.8989,36.3209,36.452,117800.0
2007-10-31 15:30:00,47.33,47.86,47.29,47.85,132600.0,36.4751,36.8835,36.4443,36.8758,132600.0
2007-11-01 09:30:00,47.13,47.16,46.26,46.62,112100.0,36.3209,36.3441,35.6505,35.9279,112100.0
2007-11-01 10:00:00,46.63,46.75,46.19,46.73,96000.0,35.9356,36.0281,35.5965,36.0127,96000.0
2007-11-01 10:30:00,46.69,47.09,46.66,46.96,65600.0,35.9819,36.2901,35.9587,36.1899,65600.0
2007-11-01 11:00:00,46.97,47.01,46.54,46.75,57100.0,36.1976,36.2285,35.8663,36.0281,57100.0
2007-11-01 11:30:00,46.72,46.75,46.46,46.58,207600.0,36.005,36.0281,35.8046,35.8971,207600.0
2007-11-01 12:00:00,46.66,46.75,46.54,46.55,96900.0,35.9587,36.0281,35.8663,35.874,96900.0
2007-11-01 12:30:00,46.55,46.6,46.37,46.51,35600.0,35.874,35.9125,35.7353,35.8431,35600.0
2007-11-01 13:00:00,46.51,46.74,46.43,46.61,47400.0,35.8431,36.0204,35.7815,35.9202,47400.0
2007-11-01 13:30:00,46.59,46.63,46.3,46.39,40100.0,35.9048,35.9356,35.6813,35.7507,40100.0
2007-11-01 14:00:00,46.37,46.61,46.19,46.19,69400.0,35.7353,35.9202,35.5965,35.5965,69400.0
2007-11-01 14:30:00,46.2,46.5,46.2,46.4,53000.0,35.6042,35.8354,35.6042,35.7584,53000.0
2007-11-01 15:00:00,46.4,46.45,46.07,46.24,63500.0,35.7584,35.7969,35.5041,35.6351,63500.0
2007-11-01 15:30:00,46.18,46.31,45.92,45.92,135700.0,35.5888,35.689,35.3885,35.3885,135700.0
2007-11-02 09:30:00,46.48,46.75,46.11,46.42,112400.0,35.82,36.0281,35.5349,35.7738,112400.0
2007-11-02 10:00:00,46.41,46.67,46.21,46.66,163400.0,35.7661,35.9664,35.6119,35.9587,163400.0
2007-11-02 10:30:00,46.67,47.03,46.47,46.57,59800.0,35.9664,36.2439,35.8123,35.8894,59800.0
2007-11-02 11:00:00,46.55,47.02,46.54,46.6,76600.0,35.874,36.2362,35.8663,35.9125,76600.0
2007-11-02 11:30:00,46.6,47.07,46.56,46.92,57300.0,35.9125,36.2747,35.8817,36.1591,57300.0
2007-11-02 12:00:00,46.91,47.19,46.56,46.65,65400.0,36.1514,36.3672,35.8817,35.951,65400.0
2007-11-02 12:30:00,46.65,47.13,46.65,47.04,64100.0,35.951,36.3209,35.951,36.2516,64100.0
2007-11-02 13:00:00,47.05,47.12,46.81,46.94,41800.0,36.2593,36.3132,36.0743,36.1745,41800.0
2007-11-02 13:30:00,46.95,47.05,46.66,47.01,41000.0,36.1822,36.2593,35.9587,36.2285,41000.0
2007-11-02 14:00:00,47.03,47.07,46.89,46.99,46200.0,36.2439,36.2747,36.136,36.2131,46200.0
2007-11-02 14:30:00,47.01,47.02,46.75,46.86,61100.0,36.2285,36.2362,36.0281,36.1129,61100.0
2007-11-02 15:00:00,46.86,47.32,46.73,47.23,109300.0,36.1129,36.4674,36.0127,36.398,109300.0
2007-11-02 15:30:00,47.22,47.61,47.07,47.58,214300.0,36.3903,36.6909,36.2747,36.6677,214300.0
2007-11-05 09:30:00,46.75,47.42,46.35,46.76,55700.0,36.0281,36.5444,35.7198,36.0358,55700.0
2007-11-05 10:00:00,46.8,46.97,46.64,46.7,116600.0,36.0666,36.1976,35.9433,35.9896,116600.0
2007-11-05 10:30:00,46.72,46.79,46.5,46.5,90400.0,36.005,36.0589,35.8354,35.8354,90400.0
2007-11-05 11:00:00,46.52,46.6,46.38,46.54,34100.0,35.8508,35.9125,35.743,35.8663,34100.0
2007-11-05 11:30:00,46.52,46.52,46.26,46.31,38600.0,35.8508,35.8508,35.6505,35.689,38600.0
2007-11-05 12:00:00,46.31,46.38,45.98,46.25,49900.0,35.689,35.743,35.4347,35.6428,49900.0
2007-11-05 12:30:00,46.25,46.6,46.21,46.5,18600.0,35.6428,35.9125,35.6119,35.8354,18600.0
2007-11-05 13:00:00,46.5,46.58,46.26,46.31,23400.0,35.8354,35.8971,35.6505,35.689,23400.0
2007-11-05 13:30:00,46.34,46.4,45.95,45.97,34100.0,35.7121,35.7584,35.4116,35.427,34100.0
2007-11-05 14:00:00,45.98,46.17,45.83,45.9,76700.0,35.4347,35.5811,35.3191,35.373,76700.0
2007-11-05 14:30:00,45.92,45.95,45.7,45.77,56100.0,35.3885,35.4116,35.2189,35.2729,56100.0
2007-11-05 15:00:00,45.75,46.54,45.75,46.47,92200.0,35.2574,35.8663,35.2574,35.8123,92200.0
2007-11-05 15:30:00,46.49,46.56,46.13,46.13,119000.0,35.8277,35.8817,35.5503,35.5503,119000.0
2007-11-06 09:30:00,46.05,46.19,45.17,45.23,98900.0,35.4886,35.5965,34.8105,34.8567,98900.0
2007-11-06 10:00:00,45.19,45.35,44.95,44.99,60400.0,34.8259,34.9492,34.6409,34.6717,60400.0
2007-11-06 10:30:00,44.98,45.53,44.95,45.53,79400.0,34.664,35.0879,34.6409,35.0879,79400.0
2007-11-06 11:00:00,45.51,45.84,45.51,45.78,52800.0,35.0725,35.3268,35.0725,35.2806,52800.0
2007-11-06 11:30:00,45.82,46.0,45.75,45.88,39900.0,35.3114,35.4501,35.2574,35.3576,39900.0
2007-11-06 12:00:00,45.84,45.88,45.63,45.64,39900.0,35.3268,35.3576,35.165,35.1727,39900.0
2007-11-06 12:30:00,45.64,45.79,45.64,45.75,28200.0,35.1727,35.2883,35.1727,35.2574,28200.0
2007-11-06 13:00:00,45.75,45.92,45.73,45.91,39200.0,35.2574,35.3885,35.242,35.3807,39200.0
2007-11-06 13:30:00,45.9,46.36,45.88,46.32,51200.0,35.373,35.7275,35.3576,35.6967,51200.0
2007-11-06 14:00:00,46.31,46.34,46.22,46.31,34900.0,35.689,35.7121,35.6197,35.689,34900.0
2007-11-06 14:30:00,46.28,46.3,45.98,46.1,46500.0,35.6659,35.6813,35.4347,35.5272,46500.0
2007-11-06 15:00:00,46.11,46.45,46.02,46.42,51900.0,35.5349,35.7969,35.4655,35.7738,51900.0
2007-11-06 15:30:00,46.41,46.59,46.24,46.53,70200.0,35.7661,35.9048,35.6351,35.8586,70200.0
2007-11-07 09:30:00,46.1,46.61,45.78,45.94,72000.0,35.5272,35.9202,35.2806,35.4039,72000.0
2007-11-07 10:00:00,45.88,46.03,45.8,45.84,41200.0,35.3576,35.4732,35.296,35.3268,41200.0
2007-11-07 10:30:00,45.82,45.95,45.6,45.73,44700.0,35.3114,35.4116,35.1418,35.242,44700.0
2007-11-07 11:00:00,45.74,45.86,45.7,45.76,35700.0,35.2497,35.3422,35.2189,35.2652,35700.0
2007-11-07 11:30:00,45.78,45.79,45.61,45.72,25100.0,35.2806,35.2883,35.1496,35.2343,25100.0
2007-11-07 12:00:00,45.73,45.73,45.32,45.4,40500.0,35.242,35.242,34.9261,34.9877,40500.0
2007-11-07 12:30:00,45.4,45.4,45.03,45.08,54700.0,34.9877,34.9877,34.7026,34.7411,54700.0
2007-11-07 13:00:00,45.07,45.24,44.76,44.99,89000.0,34.7334,34.8644,34.4945,34.6717,89000.0
2007-11-07 13:30:00,45.01,45.44,45.01,45.19,49700.0,34.6872,35.0185,34.6872,34.8259,49700.0
2007-11-07 14:00:00,45.19,45.45,45.05,45.44,62000.0,34.8259,35.0262,34.718,35.0185,62000.0
2007-11-07 14:30:00,45.44,45.47,45.21,45.34,83000.0,35.0185,35.0417,34.8413,34.9415,83000.0
2007-11-07 15:00:00,45.38,45.56,45.23,45.29,136500.0,34.9723,35.111,34.8567,34.9029,136500.0
2007-11-07 15:30:00,45.29,45.4,44.92,45.04,103600.0,34.9029,34.9877,34.6178,34.7103,103600.0
2007-11-08 09:30:00,44.94,45.19,44.35,44.65,126900.0,34.6332,34.8259,34.1785,34.4097,126900.0
2007-11-08 10:00:00,44.74,45.21,44.5,44.79,118300.0,34.4791,34.8413,34.2941,34.5176,118300.0
2007-11-08 10:30:00,44.74,45.31,44.68,45.29,102900.0,34.4791,34.9184,34.4328,34.9029,102900.0
2007-11-08 11:00:00,45.33,45.62,45.03,45.09,79100.0,34.9338,35.1573,34.7026,34.7488,79100.0
2007-11-08 11:30:00,45.08,45.29,44.74,44.88,97700.0,34.7411,34.9029,34.4791,34.587,97700.0
2007-11-08 12:00:00,44.89,44.97,44.44,44.62,77200.0,34.5947,34.6563,34.2479,34.3866,77200.0
2007-11-08 12:30:00,44.69,44.98,44.47,44.58,74600.0,34.4406,34.664,34.271,34.3558,74600.0
2007-11-08 13:00:00,44.47,44.53,43.78,44.0,131100.0,34.271,34.3172,33.7393,33.9088,131100.0
2007-11-08 13:30:00,44.01,44.21,43.83,43.91,112500.0,33.9165,34.0706,33.7778,33.8394,112500.0
2007-11-08 14:00:00,43.97,44.1,43.86,43.97,75600.0,33.8857,33.9859,33.8009,33.8857,75600.0
2007-11-08 14:30:00,43.97,44.62,43.9,44.62,68900.0,33.8857,34.3866,33.8317,34.3866,68900.0
2007-11-08 15:00:00,44.61,44.85,44.41,44.65,246300.0,34.3789,34.5639,34.2248,34.4097,246300.0
2007-11-08 15:30:00,44.64,44.96,44.49,44.89,170500.0,34.402,34.6486,34.2864,34.5947,170500.0
2007-11-09 09:30:00,43.98,44.12,43.55,43.61,61600.0,33.8934,34.0013,33.562,33.6082,61600.0
2007-11-09 10:00:00,43.55,44.06,43.5,43.76,110200.0,33.562,33.955,33.5235,33.7238,110200.0
2007-11-09 10:30:00,43.73,44.06,43.66,43.85,80300.0,33.7007,33.955,33.6468,33.7932,80300.0
2007-11-09 11:00:00,43.85,43.91,43.25,43.47,54500.0,33.7932,33.8394,33.3308,33.5004,54500.0
2007-11-09 11:30:00,43.49,44.31,43.49,43.99,70100.0,33.5158,34.1477,33.5158,33.9011,70100.0
2007-11-09 12:00:00,43.92,43.92,43.64,43.72,48700.0,33.8471,33.8471,33.6314,33.693,48700.0
2007-11-09 12:30:00,43.72,44.23,43.72,43.91,34400.0,33.693,34.0861,33.693,33.8394,34400.0
2007-11-09 13:00:00,43.91,43.98,43.63,43.9,36300.0,33.8394,33.8934,33.6237,33.8317,36300.0
2007-11-09 13:30:00,43.85,43.98,43.59,43.59,39400.0,33.7932,33.8934,33.5928,33.5928,39400.0
2007-11-09 14:00:00,43.58,44.15,43.51,44.02,60400.0,33.5851,34.0244,33.5312,33.9242,60400.0
2007-11-09 14:30:00,44.01,44.13,43.7,43.71,66000.0,33.9165,34.009,33.6776,33.6853,66000.0
2007-11-09 15:00:00,43.72,44.04,43.71,43.96,57900.0,33.693,33.9396,33.6853,33.878,57900.0
2007-11-09 15:30:00,43.96,43.96,43.25,43.25,120300.0,33.878,33.878,33.3308,33.3308,120300.0
2007-11-12 09:30:00,43.1,44.56,43.0,44.46,98700.0,33.2152,34.3404,33.1381,34.2633,98700.0
2007-11-12 10:00:00,44.49,44.54,43.74,44.03,52900.0,34.2864,34.325,33.7084,33.9319,52900.0
2007-11-12 10:30:00,44.01,44.58,44.0,44.47,81300.0,33.9165,34.3558,33.9088,34.271,81300.0
2007-11-12 11:00:00,44.47,44.52,44.31,44.4,59000.0,34.271,34.3095,34.1477,34.2171,59000.0
2007-11-12 11:30:00,44.37,44.4,43.92,43.98,100000.0,34.1939,34.2171,33.8471,33.8934,100000.0
2007-11-12 12:00:00,43.97,44.11,43.91,44.0,53100.0,33.8857,33.9936,33.8394,33.9088,53100.0
2007-11-12 12:30:00,44.0,44.08,43.83,44.0,38900.0,33.9088,33.9705,33.7778,33.9088,38900.0
2007-11-12 13:00:00,44.01,44.02,43.7,43.81,32800.0,33.9165,33.9242,33.6776,33.7624,32800.0
2007-11-12 13:30:00,43.8,43.82,43.33,43.45,64700.0,33.7547,33.7701,33.3925,33.4849,64700.0
2007-11-12 14:00:00,43.49,43.52,43.26,43.4,59700.0,33.5158,33.5389,33.3385,33.4464,59700.0
2007-11-12 14:30:00,43.4,43.67,43.4,43.51,40100.0,33.4464,33.6545,33.4464,33.5312,40100.0
2007-11-12 15:00:00,43.48,43.48,42.9,42.91,93200.0,33.5081,33.5081,33.0611,33.0688,93200.0
2007-11-12 15:30:00,42.89,42.93,42.3,42.4,214900.0,33.0534,33.0842,32.5987,32.6758,214900.0
2007-11-13 09:30:00,42.55,42.59,41.89,42.0,182600.0,32.7914,32.8222,32.2827,32.3675,182600.0
2007-11-13 10:00:00,42.01,42.44,41.95,42.44,132600.0,32.3752,32.7066,32.329,32.7066,132600.0
2007-11-13 10:30:00,42.42,42.94,42.4,42.73,103800.0,32.6912,33.0919,32.6758,32.9301,103800.0
2007-11-13 11:00:00,42.73,43.03,42.71,42.82,85700.0,32.9301,33.1613,32.9147,32.9994,85700.0
2007-11-13 11:30:00,42.84,43.12,42.82,43.0,25700.0,33.0148,33.2306,32.9994,33.1381,25700.0
2007-11-13 12:00:00,43.02,43.06,42.81,42.85,14000.0,33.1536,33.1844,32.9917,33.0225,14000.0
2007-11-13 12:30:00,42.85,43.0,42.67,42.67,25800.0,33.0225,33.1381,32.8838,32.8838,25800.0
2007-11-13 13:00:00,42.69,42.76,42.6,42.72,41900.0,32.8992,32.9532,32.8299,32.9224,41900.0
2007-11-13 13:30:00,42.71,43.11,42.65,43.11,59000.0,32.9147,33.2229,32.8684,33.2229,59000.0
2007-11-13 14:00:00,43.09,43.25,42.91,42.93,42100.0,33.2075,33.3308,33.0688,33.0842,42100.0
2007-11-13 14:30:00,42.9,43.39,42.9,43.35,53500.0,33.0611,33.4387,33.0611,33.4079,53500.0
2007-11-13 15:00:00,43.38,43.53,43.0,43.03,96300.0,33.431,33.5466,33.1381,33.1613,96300.0
2007-11-13 15:30:00,43.04,43.2,42.92,42.94,121400.0,33.169,33.2923,33.0765,33.0919,121400.0
2007-11-14 09:30:00,43.16,43.81,43.15,43.33,48700.0,33.2614,33.7624,33.2537,33.3925,48700.0
2007-11-14 10:00:00,43.33,43.44,42.98,43.22,59800.0,33.3925,33.4772,33.1227,33.3077,59800.0
2007-11-14 10:30:00,43.23,43.42,43.19,43.22,32800.0,33.3154,33.4618,33.2846,33.3077,32800.0
2007-11-14 11:00:00,43.19,43.33,43.04,43.21,50500.0,33.2846,33.3925,33.169,33.3,50500.0
2007-11-14 11:30:00,43.21,43.24,43.11,43.15,42100.0,33.3,33.3231,33.2229,33.2537,42100.0
2007-11-14 12:00:00,43.15,43.45,43.15,43.3,60800.0,33.2537,33.4849,33.2537,33.3693,60800.0
2007-11-14 12:30:00,43.28,43.4,43.26,43.34,21400.0,33.3539,33.4464,33.3385,33.4002,21400.0
2007-11-14 13:00:00,43.32,43.5,43.25,43.29,58000.0,33.3848,33.5235,33.3308,33.3616,58000.0
2007-11-14 13:30:00,43.27,43.53,43.17,43.17,56500.0,33.3462,33.5466,33.2692,33.2692,56500.0
2007-11-14 14:00:00,43.17,43.35,43.11,43.26,55800.0,33.2692,33.4079,33.2229,33.3385,55800.0
2007-11-14 14:30:00,43.29,43.49,43.24,43.33,51700.0,33.3616,33.5158,33.3231,33.3925,51700.0
2007-11-14 15:00:00,43.34,43.44,43.26,43.4,75400.0,33.4002,33.4772,33.3385,33.4464,75400.0
2007-11-14 15:30:00,43.41,43.44,42.95,43.03,204600.0,33.4541,33.4772,33.0996,33.1613,204600.0
2007-11-15 09:30:00,42.86,43.0,42.15,42.22,50900.0,33.0303,33.1381,32.4831,32.537,50900.0
2007-11-15 10:00:00,42.26,42.34,42.0,42.18,38100.0,32.5679,32.6295,32.3675,32.5062,38100.0
2007-11-15 10:30:00,42.17,42.35,42.08,42.21,43500.0,32.4985,32.6372,32.4291,32.5293,43500.0
2007-11-15 11:00:00,42.21,42.41,42.04,42.07,54600.0,32.5293,32.6835,32.3983,32.4214,54600.0
2007-11-15 11:30:00,42.11,42.11,41.61,41.93,196100.0,32.4523,32.4523,32.0669,32.3135,196100.0
2007-11-15 12:00:00,41.88,42.23,41.88,42.16,53400.0,32.275,32.5447,32.275,32.4908,53400.0
2007-11-15 12:30:00,42.12,42.2,41.95,42.15,34600.0,32.46,32.5216,32.329,32.4831,34600.0
2007-11-15 13:00:00,42.15,42.26,41.88,42.01,39000.0,32.4831,32.5679,32.275,32.3752,39000.0
2007-11-15 13:30:00,42.03,42.17,42.0,42.08,56700.0,32.3906,32.4985,32.3675,32.4291,56700.0
2007-11-15 14:00:00,42.08,42.24,41.95,42.13,77200.0,32.4291,32.5524,32.329,32.4677,77200.0
2007-11-15 14:30:00,42.1,42.21,41.98,42.0,175200.0,32.4446,32.5293,32.3521,32.3675,175200.0
2007-11-15 15:00:00,42.04,42.31,41.97,42.1,91400.0,32.3983,32.6064,32.3444,32.4446,91400.0
2007-11-15 15:30:00,42.1,42.24,41.7,42.12,123400.0,32.4446,32.5524,32.1363,32.46,123400.0
2007-11-16 09:30:00,42.28,42.48,41.55,41.55,55000.0,32.5833,32.7374,32.0207,32.0207,55000.0
2007-11-16 10:00:00,41.53,41.59,40.83,40.86,96500.0,32.0053,32.0515,31.4658,31.4889,96500.0
2007-11-16 10:30:00,40.85,41.52,40.78,41.41,64100.0,31.4812,31.9976,31.4273,31.9128,64100.0
2007-11-16 11:00:00,41.41,41.63,41.19,41.22,45700.0,31.9128,32.0823,31.7433,31.7664,45700.0
2007-11-16 11:30:00,41.22,41.72,41.22,41.72,43000.0,31.7664,32.1517,31.7664,32.1517,43000.0
2007-11-16 12:00:00,41.7,42.07,41.7,41.98,55400.0,32.1363,32.4214,32.1363,32.3521,55400.0
2007-11-16 12:30:00,42.01,42.11,41.88,41.97,54600.0,32.3752,32.4523,32.275,32.3444,54600.0
2007-11-16 13:00:00,41.93,42.07,41.88,42.02,54000.0,32.3135,32.4214,32.275,32.3829,54000.0
2007-11-16 13:30:00,42.0,42.2,41.96,42.09,30700.0,32.3675,32.5216,32.3367,32.4368,30700.0
2007-11-16 14:00:00,42.03,42.14,41.95,42.12,105800.0,32.3906,32.4754,32.329,32.46,105800.0
2007-11-16 14:30:00,42.12,42.16,41.82,42.0,106400.0,32.46,32.4908,32.2288,32.3675,106400.0
2007-11-16 15:00:00,42.0,42.05,41.82,41.82,64800.0,32.3675,32.406,32.2288,32.2288,64800.0
2007-11-16 15:30:00,41.81,42.13,41.76,42.05,77300.0,32.2211,32.4677,32.1825,32.406,77300.0
2007-11-19 09:30:00,41.79,41.79,41.26,41.38,19100.0,32.2057,32.2057,31.7972,31.8897,19100.0
2007-11-19 10:00:00,41.33,41.56,41.22,41.27,33900.0,31.8512,32.0284,31.7664,31.8049,33900.0
2007-11-19 10:30:00,41.23,41.26,40.86,40.94,23000.0,31.7741,31.7972,31.4889,31.5506,23000.0
2007-11-19 11:00:00,40.94,41.21,40.76,41.06,31100.0,31.5506,31.7587,31.4119,31.6431,31100.0
2007-11-19 11:30:00,41.07,41.37,41.02,41.17,41900.0,31.6508,31.882,31.6122,31.7278,41900.0
2007-11-19 12:00:00,41.15,41.31,41.05,41.09,34700.0,31.7124,31.8357,31.6354,31.6662,34700.0
2007-11-19 12:30:00,41.08,41.18,40.97,41.14,26200.0,31.6585,31.7356,31.5737,31.7047,26200.0
2007-11-19 13:00:00,41.15,41.25,40.58,40.9,43500.0,31.7124,31.7895,31.2732,31.5198,43500.0
2007-11-19 13:30:00,40.9,40.94,40.55,40.56,24200.0,31.5198,31.5506,31.25,31.2577,24200.0
2007-11-19 14:00:00,40.56,40.68,40.4,40.58,109100.0,31.2577,31.3502,31.1344,31.2732,109100.0
2007-11-19 14:30:00,40.57,40.85,40.4,40.4,39700.0,31.2655,31.4812,31.1344,31.1344,39700.0
2007-11-19 15:00:00,40.41,40.51,40.24,40.41,81600.0,31.1421,31.2192,31.0111,31.1421,81600.0
2007-11-19 15:30:00,40.42,40.45,40.09,40.12,93800.0,31.1499,31.173,30.8955,30.9187,93800.0
2007-11-20 09:30:00,40.24,40.43,39.98,40.38,102200.0,31.0111,31.1576,30.8108,31.119,102200.0
2007-11-20 10:00:00,40.39,40.78,40.39,40.64,76200.0,31.1267,31.4273,31.1267,31.3194,76200.0
2007-11-20 10:30:00,40.62,41.08,40.52,41.08,39300.0,31.304,31.6585,31.2269,31.6585,39300.0
2007-11-20 11:00:00,41.06,41.19,40.8,40.81,31000.0,31.6431,31.7433,31.4427,31.4504,31000.0
2007-11-20 11:30:00,40.82,40.86,40.69,40.83,15800.0,31.4581,31.4889,31.3579,31.4658,15800.0
2007-11-20 12:00:00,40.83,40.87,40.34,40.49,25200.0,31.4658,31.4967,31.0882,31.2038,25200.0
2007-11-20 12:30:00,40.49,40.51,40.19,40.26,75300.0,31.2038,31.2192,30.9726,31.0266,75300.0
2007-11-20 13:00:00,40.28,40.3,39.65,39.73,79100.0,31.042,31.0574,30.5565,30.6181,79100.0
2007-11-20 13:30:00,39.7,39.92,39.62,39.9,83400.0,30.595,30.7645,30.5333,30.7491,83400.0
2007-11-20 14:00:00,39.85,40.2,39.49,39.5,59100.0,30.7106,30.9803,30.4331,30.4409,59100.0
2007-11-20 14:30:00,39.53,39.89,39.53,39.78,46500.0,30.464,30.7414,30.464,30.6566,46500.0
2007-11-20 15:00:00,39.75,39.99,39.56,39.99,47400.0,30.6335,30.8185,30.4871,30.8185,47400.0
2007-11-20 15:30:00,39.97,40.61,39.96,40.35,115700.0,30.8031,31.2963,30.7954,31.0959,115700.0
2007-11-21 09:30:00,40.0,40.19,39.46,39.62,25200.0,30.8262,30.9726,30.41,30.5333,25200.0
2007-11-21 10:00:00,39.62,39.76,39.28,39.42,46500.0,30.5333,30.6412,30.2713,30.3792,46500.0
2007-11-21 10:30:00,39.43,39.46,38.86,38.95,88900.0,30.3869,30.41,29.9476,30.017,88900.0
2007-11-21 11:00:00,38.91,39.07,38.75,38.99,58200.0,29.9862,30.1095,29.8629,30.0478,58200.0
2007-11-21 11:30:00,39.0,39.38,39.0,39.26,27800.0,30.0555,30.3484,30.0555,30.2559,27800.0
2007-11-21 12:00:00,39.25,39.52,39.21,39.25,39900.0,30.2482,30.4563,30.2174,30.2482,39900.0
2007-11-21 12:30:00,39.23,39.7,39.12,39.63,29800.0,30.2328,30.595,30.148,30.541,29800.0
2007-11-21 13:00:00,39.62,39.69,39.28,39.37,53700.0,30.5333,30.5873,30.2713,30.3407,53700.0
2007-11-21 13:30:00,39.37,39.59,39.3,39.48,27000.0,30.3407,30.5102,30.2867,30.4254,27000.0
2007-11-21 14:00:00,39.47,39.64,39.44,39.51,27700.0,30.4177,30.5487,30.3946,30.4486,27700.0
2007-11-21 14:30:00,39.51,39.7,39.47,39.6,26100.0,30.4486,30.595,30.4177,30.5179,26100.0
2007-11-21 15:00:00,39.62,39.72,39.27,39.47,93700.0,30.5333,30.6104,30.2636,30.4177,93700.0
2007-11-21 15:30:00,39.47,39.62,39.31,39.31,83800.0,30.4177,30.5333,30.2944,30.2944,83800.0
2007-11-23 09:30:00,39.69,39.88,39.24,39.52,39200.0,30.5873,30.7337,30.2405,30.4563,39200.0
2007-11-23 10:00:00,39.5,39.69,39.5,39.61,22500.0,30.4409,30.5873,30.4409,30.5256,22500.0
2007-11-23 10:30:00,39.59,39.9,39.52,39.9,17100.0,30.5102,30.7491,30.4563,30.7491,17100.0
2007-11-23 11:00:00,39.87,40.02,39.75,39.8,15600.0,30.726,30.8416,30.6335,30.6721,15600.0
2007-11-23 11:30:00,39.75,39.95,39.73,39.88,13900.0,30.6335,30.7876,30.6181,30.7337,13900.0
2007-11-23 12:00:00,39.89,40.15,39.75,40.14,21300.0,30.7414,30.9418,30.6335,30.9341,21300.0
2007-11-23 12:30:00,40.14,40.17,39.75,39.8,32100.0,30.9341,30.9572,30.6335,30.6721,32100.0
2007-11-26 09:30:00,39.77,40.01,39.45,39.65,61500.0,30.6489,30.8339,30.4023,30.5565,61500.0
2007-11-26 10:00:00,39.65,39.84,39.0,39.23,168300.0,30.5565,30.7029,30.0555,30.2328,168300.0
2007-11-26 10:30:00,39.23,39.41,39.11,39.17,63300.0,30.2328,30.3715,30.1403,30.1865,63300.0
2007-11-26 11:00:00,39.18,39.32,39.02,39.1,60500.0,30.1942,30.3021,30.0709,30.1326,60500.0
2007-11-26 11:30:00,39.13,39.53,39.01,39.47,51900.0,30.1557,30.464,30.0632,30.4177,51900.0
2007-11-26 12:00:00,39.47,39.54,39.13,39.23,89400.0,30.4177,30.4717,30.1557,30.2328,89400.0
2007-11-26 12:30:00,39.25,39.29,38.7,39.11,99700.0,30.2482,30.279,29.8243,30.1403,99700.0
2007-11-26 13:00:00,39.11,39.13,38.91,38.97,41400.0,30.1403,30.1557,29.9862,30.0324,41400.0
2007-11-26 13:30:00,38.96,39.09,38.79,38.86,49300.0,30.0247,30.1249,29.8937,29.9476,49300.0
2007-11-26 14:00:00,38.89,39.04,38.72,38.84,36500.0,29.9708,30.0864,29.8397,29.9322,36500.0
2007-11-26 14:30:00,38.86,39.01,38.61,38.61,41600.0,29.9476,30.0632,29.755,29.755,41600.0
2007-11-26 15:00:00,38.6,38.62,38.18,38.28,126000.0,29.7473,29.7627,29.4236,29.5007,126000.0
2007-11-26 15:30:00,38.28,38.5,38.1,38.21,202400.0,29.5007,29.6702,29.3619,29.4467,202400.0
2007-11-27 09:30:00,38.31,38.84,38.06,38.72,55400.0,29.5238,29.9322,29.3311,29.8397,55400.0
2007-11-27 10:00:00,38.71,38.86,38.35,38.5,93400.0,29.832,29.9476,29.5546,29.6702,93400.0
2007-11-27 10:30:00,38.5,39.14,38.48,39.14,38200.0,29.6702,30.1634,29.6548,30.1634,38200.0
2007-11-27 11:00:00,39.14,39.15,38.87,38.88,47600.0,30.1634,30.1711,29.9553,29.963,47600.0
2007-11-27 11:30:00,38.9,38.98,38.6,38.71,63600.0,29.9785,30.0401,29.7473,29.832,63600.0
2007-11-27 12:00:00,38.73,38.9,38.63,38.69,46600.0,29.8475,29.9785,29.7704,29.8166,46600.0
2007-11-27 12:30:00,38.72,39.14,38.69,38.98,73500.0,29.8397,30.1634,29.8166,30.0401,73500.0
2007-11-27 13:00:00,39.02,39.15,38.69,38.71,60600.0,30.0709,30.1711,29.8166,29.832,60600.0
2007-11-27 13:30:00,38.7,38.87,38.54,38.59,51800.0,29.8243,29.9553,29.701,29.7396,51800.0
2007-11-27 14:00:00,38.59,38.72,38.36,38.67,84000.0,29.7396,29.8397,29.5623,29.8012,84000.0
2007-11-27 14:30:00,38.67,38.7,38.24,38.39,73700.0,29.8012,29.8243,29.4698,29.5854,73700.0
2007-11-27 15:00:00,38.41,38.57,38.15,38.26,95700.0,29.6008,29.7241,29.4005,29.4852,95700.0
2007-11-27 15:30:00,38.24,38.66,38.2,38.66,147500.0,29.4698,29.7935,29.439,29.7935,147500.0
2007-11-28 09:30:00,39.15,40.45,38.95,40.3,253200.0,30.1711,31.173,30.017,31.0574,253200.0
2007-11-28 10:00:00,40.3,40.34,39.91,40.24,186800.0,31.0574,31.0882,30.7568,31.0111,186800.0
2007-11-28 10:30:00,40.24,40.59,40.0,40.48,192000.0,31.0111,31.2809,30.8262,31.1961,192000.0
2007-11-28 11:00:00,40.5,40.69,40.37,40.57,168400.0,31.2115,31.3579,31.1113,31.2655,168400.0
2007-11-28 11:30:00,40.55,40.55,39.97,40.0,91600.0,31.25,31.25,30.8031,30.8262,91600.0
2007-11-28 12:00:00,40.0,40.45,39.97,40.36,129600.0,30.8262,31.173,30.8031,31.1036,129600.0
2007-11-28 12:30:00,40.37,40.61,40.26,40.26,46900.0,31.1113,31.2963,31.0266,31.0266,46900.0
2007-11-28 13:00:00,40.29,40.54,40.22,40.3,54800.0,31.0497,31.2423,30.9957,31.0574,54800.0
2007-11-28 13:30:00,40.31,41.03,40.31,40.93,129300.0,31.0651,31.62,31.0651,31.5429,129300.0
2007-11-28 14:00:00,40.9,41.6,40.75,41.06,211900.0,31.5198,32.0592,31.4042,31.6431,211900.0
2007-11-28 14:30:00,41.05,41.33,40.98,40.99,72800.0,31.6354,31.8512,31.5814,31.5891,72800.0
2007-11-28 15:00:00,41.0,41.67,41.0,41.66,153500.0,31.5968,32.1132,31.5968,32.1055,153500.0
2007-11-28 15:30:00,41.65,41.86,41.26,41.72,255300.0,32.0978,32.2596,31.7972,32.1517,255300.0
2007-11-29 09:30:00,41.38,41.87,41.37,41.79,120600.0,31.8897,32.2673,31.882,32.2057,120600.0
2007-11-29 10:00:00,41.73,42.77,41.72,42.28,256300.0,32.1594,32.9609,32.1517,32.5833,256300.0
2007-11-29 10:30:00,42.3,42.62,42.13,42.39,108700.0,32.5987,32.8453,32.4677,32.668,108700.0
2007-11-29 11:00:00,42.39,42.84,42.35,42.71,131300.0,32.668,33.0148,32.6372,32.9147,131300.0
2007-11-29 11:30:00,42.74,43.31,42.73,43.0,229100.0,32.9378,33.377,32.9301,33.1381,229100.0
2007-11-29 12:00:00,43.02,43.02,42.67,42.77,238300.0,33.1536,33.1536,32.8838,32.9609,238300.0
2007-11-29 12:30:00,42.78,43.01,42.7,42.87,140500.0,32.9686,33.1459,32.9069,33.038,140500.0
2007-11-29 13:00:00,42.86,43.08,42.7,42.95,155700.0,33.0303,33.1998,32.9069,33.0996,155700.0
2007-11-29 13:30:00,42.95,43.23,42.86,42.95,150900.0,33.0996,33.3154,33.0303,33.0996,150900.0
2007-11-29 14:00:00,42.92,43.09,42.8,43.02,146600.0,33.0765,33.2075,32.984,33.1536,146600.0
2007-11-29 14:30:00,43.03,43.09,42.9,43.06,131600.0,33.1613,33.2075,33.0611,33.1844,131600.0
2007-11-29 15:00:00,43.04,43.1,42.78,43.06,143300.0,33.169,33.2152,32.9686,33.1844,143300.0
2007-11-29 15:30:00,43.06,43.06,42.67,42.9,126800.0,33.1844,33.1844,32.8838,33.0611,126800.0
2007-11-30 09:30:00,43.32,43.76,43.21,43.6,63600.0,33.3848,33.7238,33.3,33.6005,63600.0
2007-11-30 10:00:00,43.58,43.85,43.24,43.48,115300.0,33.5851,33.7932,33.3231,33.5081,115300.0
2007-11-30 10:30:00,43.5,43.74,43.45,43.6,109400.0,33.5235,33.7084,33.4849,33.6005,109400.0
2007-11-30 11:00:00,43.59,43.74,43.46,43.71,205200.0,33.5928,33.7084,33.4926,33.6853,205200.0
2007-11-30 11:30:00,43.71,43.8,43.58,43.72,76000.0,33.6853,33.7547,33.5851,33.693,76000.0
2007-11-30 12:00:00,43.75,43.75,43.58,43.65,107300.0,33.7161,33.7161,33.5851,33.6391,107300.0
2007-11-30 12:30:00,43.63,43.71,43.55,43.67,33200.0,33.6237,33.6853,33.562,33.6545,33200.0
2007-11-30 13:00:00,43.66,43.7,43.47,43.67,43500.0,33.6468,33.6776,33.5004,33.6545,43500.0
2007-11-30 13:30:00,43.68,43.8,43.56,43.67,46300.0,33.6622,33.7547,33.5697,33.6545,46300.0
2007-11-30 14:00:00,43.67,43.84,43.52,43.79,79600.0,33.6545,33.7855,33.5389,33.747,79600.0
2007-11-30 14:30:00,43.8,43.91,43.66,43.77,94400.0,33.7547,33.8394,33.6468,33.7315,94400.0
2007-11-30 15:00:00,43.79,43.97,43.64,43.97,137300.0,33.747,33.8857,33.6314,33.8857,137300.0
2007-11-30 15:30:00,43.97,44.1,43.81,44.06,88500.0,33.8857,33.9859,33.7624,33.955,88500.0
2007-12-03 09:30:00,44.32,44.32,43.62,44.02,155700.0,34.1554,34.1554,33.616,33.9242,155700.0
2007-12-03 10:00:00,44.02,44.76,43.95,44.65,132100.0,33.9242,34.4945,33.8703,34.4097,132100.0
2007-12-03 10:30:00,44.7,45.11,44.7,45.03,73500.0,34.4483,34.7642,34.4483,34.7026,73500.0
2007-12-03 11:00:00,45.03,45.11,44.76,44.89,101000.0,34.7026,34.7642,34.4945,34.5947,101000.0
2007-12-03 11:30:00,44.88,45.06,44.82,44.85,59200.0,34.587,34.7257,34.5407,34.5639,59200.0
2007-12-03 12:00:00,44.83,44.93,44.7,44.88,124000.0,34.5484,34.6255,34.4483,34.587,124000.0
2007-12-03 12:30:00,44.9,44.93,44.73,44.81,76400.0,34.6024,34.6255,34.4714,34.533,76400.0
2007-12-03 13:00:00,44.81,44.89,44.73,44.85,114100.0,34.533,34.5947,34.4714,34.5639,114100.0
2007-12-03 13:30:00,44.84,44.92,44.8,44.85,191300.0,34.5561,34.6178,34.5253,34.5639,191300.0
2007-12-03 14:00:00,44.85,44.97,44.81,44.94,177300.0,34.5639,34.6563,34.533,34.6332,177300.0
2007-12-03 14:30:00,44.93,45.02,44.86,44.97,151200.0,34.6255,34.6949,34.5716,34.6563,151200.0
2007-12-03 15:00:00,44.95,44.97,44.84,44.91,240200.0,34.6409,34.6563,34.5561,34.6101,240200.0
2007-12-03 15:30:00,44.91,44.98,44.84,44.89,245000.0,34.6101,34.664,34.5561,34.5947,245000.0
2007-12-04 09:30:00,44.41,45.09,44.16,44.69,246400.0,34.2248,34.7488,34.0321,34.4406,246400.0
2007-12-04 10:00:00,44.75,44.85,44.56,44.79,125200.0,34.4868,34.5639,34.3404,34.5176,125200.0
2007-12-04 10:30:00,44.79,44.79,44.63,44.71,90100.0,34.5176,34.5176,34.3943,34.456,90100.0
2007-12-04 11:00:00,44.71,44.71,44.26,44.27,37900.0,34.456,34.456,34.1092,34.1169,37900.0
2007-12-04 11:30:00,44.27,44.36,44.09,44.17,70700.0,34.1169,34.1862,33.9782,34.0398,70700.0
2007-12-04 12:00:00,44.24,44.43,44.18,44.34,55600.0,34.0938,34.2402,34.0475,34.1708,55600.0
2007-12-04 12:30:00,44.34,44.64,44.29,44.58,39200.0,34.1708,34.402,34.1323,34.3558,39200.0
2007-12-04 13:00:00,44.61,44.65,44.39,44.42,33200.0,34.3789,34.4097,34.2094,34.2325,33200.0
2007-12-04 13:30:00,44.41,44.76,44.38,44.72,44600.0,34.2248,34.4945,34.2016,34.4637,44600.0
2007-12-04 14:00:00,44.69,44.81,44.49,44.72,99800.0,34.4406,34.533,34.2864,34.4637,99800.0
2007-12-04 14:30:00,44.7,44.76,44.62,44.63,71800.0,34.4483,34.4945,34.3866,34.3943,71800.0
2007-12-04 15:00:00,44.66,44.84,44.59,44.68,92900.0,34.4174,34.5561,34.3635,34.4328,92900.0
2007-12-04 15:30:00,44.68,44.83,44.58,44.77,215100.0,34.4328,34.5484,34.3558,34.5022,215100.0
2007-12-05 09:30:00,45.22,45.24,44.72,44.8,76500.0,34.849,34.8644,34.4637,34.5253,76500.0
2007-12-05 10:00:00,44.8,44.85,44.45,44.5,196500.0,34.5253,34.5639,34.2556,34.2941,196500.0
2007-12-05 10:30:00,44.52,44.6,44.38,44.48,100300.0,34.3095,34.3712,34.2016,34.2787,100300.0
2007-12-05 11:00:00,44.49,44.52,44.39,44.47,66900.0,34.2864,34.3095,34.2094,34.271,66900.0
2007-12-05 11:30:00,44.45,44.49,44.39,44.45,44000.0,34.2556,34.2864,34.2094,34.2556,44000.0
2007-12-05 12:00:00,44.45,44.48,44.29,44.37,31600.0,34.2556,34.2787,34.1323,34.1939,31600.0
2007-12-05 12:30:00,44.39,44.42,44.24,44.25,30400.0,34.2094,34.2325,34.0938,34.1015,30400.0
2007-12-05 13:00:00,44.27,44.29,44.06,44.06,22800.0,34.1169,34.1323,33.955,33.955,22800.0
2007-12-05 13:30:00,44.08,44.17,43.96,43.98,54400.0,33.9705,34.0398,33.878,33.8934,54400.0
2007-12-05 14:00:00,43.99,44.08,43.73,43.8,96300.0,33.9011,33.9705,33.7007,33.7547,96300.0
2007-12-05 14:30:00,43.78,43.88,43.65,43.75,77500.0,33.7393,33.8163,33.6391,33.7161,77500.0
2007-12-05 15:00:00,43.75,43.79,43.48,43.65,125700.0,33.7161,33.747,33.5081,33.6391,125700.0
2007-12-05 15:30:00,43.64,43.83,43.1,43.72,371400.0,33.6314,33.7778,33.2152,33.693,371400.0
2007-12-06 09:30:00,43.54,44.23,43.37,44.0,61500.0,33.5543,34.0861,33.4233,33.9088,61500.0
2007-12-06 10:00:00,44.03,44.34,43.93,44.16,85400.0,33.9319,34.1708,33.8549,34.0321,85400.0
2007-12-06 10:30:00,44.18,44.27,43.99,43.99,87600.0,34.0475,34.1169,33.9011,33.9011,87600.0
2007-12-06 11:00:00,44.01,44.01,43.67,43.85,66300.0,33.9165,33.9165,33.6545,33.7932,66300.0
2007-12-06 11:30:00,43.84,43.88,43.67,43.7,34300.0,33.7855,33.8163,33.6545,33.6776,34300.0
2007-12-06 12:00:00,43.7,43.71,43.4,43.49,98500.0,33.6776,33.6853,33.4464,33.5158,98500.0
2007-12-06 12:30:00,43.5,43.59,43.36,43.42,56200.0,33.5235,33.5928,33.4156,33.4618,56200.0
2007-12-06 13:00:00,43.43,43.51,43.31,43.38,85500.0,33.4695,33.5312,33.377,33.431,85500.0
2007-12-06 13:30:00,43.39,43.55,43.24,43.33,87700.0,33.4387,33.562,33.3231,33.3925,87700.0
2007-12-06 14:00:00,43.35,43.53,43.35,43.49,62200.0,33.4079,33.5466,33.4079,33.5158,62200.0
2007-12-06 14:30:00,43.51,43.54,43.38,43.5,68700.0,33.5312,33.5543,33.431,33.5235,68700.0
2007-12-06 15:00:00,43.49,43.84,43.39,43.81,105300.0,33.5158,33.7855,33.4387,33.7624,105300.0
2007-12-06 15:30:00,43.8,43.89,43.64,43.89,158200.0,33.7547,33.824,33.6314,33.824,158200.0
2007-12-07 09:30:00,44.07,44.35,43.6,43.75,34200.0,33.9627,34.1785,33.6005,33.7161,34200.0
2007-12-07 10:00:00,43.84,44.08,43.52,44.03,42300.0,33.7855,33.9705,33.5389,33.9319,42300.0
2007-12-07 10:30:00,44.06,44.06,43.55,43.63,60800.0,33.955,33.955,33.562,33.6237,60800.0
2007-12-07 11:00:00,43.66,44.31,43.66,44.25,54900.0,33.6468,34.1477,33.6468,34.1015,54900.0
2007-12-07 11:30:00,44.25,44.38,44.24,44.25,26200.0,34.1015,34.2016,34.0938,34.1015,26200.0
2007-12-07 12:00:00,44.27,44.31,44.12,44.12,39400.0,34.1169,34.1477,34.0013,34.0013,39400.0
2007-12-07 12:30:00,44.14,44.15,44.02,44.04,10800.0,34.0167,34.0244,33.9242,33.9396,10800.0
2007-12-07 13:00:00,44.04,44.08,43.81,43.94,35900.0,33.9396,33.9705,33.7624,33.8626,35900.0
2007-12-07 13:30:00,43.97,44.17,43.97,44.09,14700.0,33.8857,34.0398,33.8857,33.9782,14700.0
2007-12-07 14:00:00,44.08,44.23,44.06,44.15,19700.0,33.9705,34.0861,33.955,34.0244,19700.0
2007-12-07 14:30:00,44.16,44.26,44.11,44.25,19400.0,34.0321,34.1092,33.9936,34.1015,19400.0
2007-12-07 15:00:00,44.22,44.41,44.13,44.16,80300.0,34.0783,34.2248,34.009,34.0321,80300.0
2007-12-07 15:30:00,44.16,44.2,43.84,44.03,103500.0,34.0321,34.0629,33.7855,33.9319,103500.0
2007-12-10 09:30:00,44.31,44.31,43.15,43.53,112200.0,34.1477,34.1477,33.2537,33.5466,112200.0
2007-12-10 10:00:00,43.52,44.44,43.48,44.23,90900.0,33.5389,34.2479,33.5081,34.0861,90900.0
2007-12-10 10:30:00,44.19,44.69,44.07,44.09,55100.0,34.0552,34.4406,33.9627,33.9782,55100.0
2007-12-10 11:00:00,44.11,44.15,43.86,43.88,13600.0,33.9936,34.0244,33.8009,33.8163,13600.0
2007-12-10 11:30:00,43.88,44.15,43.75,43.78,64200.0,33.8163,34.0244,33.7161,33.7393,64200.0
2007-12-10 12:00:00,43.8,43.99,43.78,43.96,27500.0,33.7547,33.9011,33.7393,33.878,27500.0
2007-12-10 12:30:00,43.94,44.09,43.9,44.01,45300.0,33.8626,33.9782,33.8317,33.9165,45300.0
2007-12-10 13:00:00,43.99,44.12,43.9,44.02,16400.0,33.9011,34.0013,33.8317,33.9242,16400.0
2007-12-10 13:30:00,44.01,44.11,43.85,43.86,37800.0,33.9165,33.9936,33.7932,33.8009,37800.0
2007-12-10 14:00:00,43.87,43.97,43.76,43.9,28500.0,33.8086,33.8857,33.7238,33.8317,28500.0
2007-12-10 14:30:00,43.91,44.01,43.82,43.99,29300.0,33.8394,33.9165,33.7701,33.9011,29300.0
2007-12-10 15:00:00,43.98,44.08,43.93,43.96,36300.0,33.8934,33.9705,33.8549,33.878,36300.0
2007-12-10 15:30:00,43.97,44.26,43.94,44.21,68000.0,33.8857,34.1092,33.8626,34.0706,68000.0
2007-12-11 09:30:00,44.4,44.41,43.83,43.86,29300.0,34.2171,34.2248,33.7778,33.8009,29300.0
2007-12-11 10:00:00,43.8,43.93,43.71,43.71,43200.0,33.7547,33.8549,33.6853,33.6853,43200.0
2007-12-11 10:30:00,43.74,43.94,43.65,43.73,46800.0,33.7084,33.8626,33.6391,33.7007,46800.0
2007-12-11 11:00:00,43.72,43.84,43.59,43.61,24500.0,33.693,33.7855,33.5928,33.6082,24500.0
2007-12-11 11:30:00,43.61,43.82,43.6,43.61,14300.0,33.6082,33.7701,33.6005,33.6082,14300.0
2007-12-11 12:00:00,43.6,43.91,43.56,43.91,30100.0,33.6005,33.8394,33.5697,33.8394,30100.0
2007-12-11 12:30:00,43.89,43.95,43.79,43.95,11700.0,33.824,33.8703,33.747,33.8703,11700.0
2007-12-11 13:00:00,43.96,43.97,43.84,43.84,16600.0,33.878,33.8857,33.7855,33.7855,16600.0
2007-12-11 13:30:00,43.84,44.02,43.78,43.99,30400.0,33.7855,33.9242,33.7393,33.9011,30400.0
2007-12-11 14:00:00,43.99,44.0,43.16,43.27,50100.0,33.9011,33.9088,33.2614,33.3462,50100.0
2007-12-11 14:30:00,43.27,43.48,42.94,43.12,77200.0,33.3462,33.5081,33.0919,33.2306,77200.0
2007-12-11 15:00:00,43.12,43.16,42.94,43.02,66500.0,33.2306,33.2614,33.0919,33.1536,66500.0
2007-12-11 15:30:00,43.08,43.17,42.95,43.0,139800.0,33.1998,33.2692,33.0996,33.1381,139800.0
2007-12-12 09:30:00,43.69,44.32,43.34,43.46,51400.0,33.7523,34.239,33.4819,33.5746,51400.0
2007-12-12 10:00:00,43.44,43.54,43.36,43.46,35600.0,33.5592,33.6364,33.4974,33.5746,35600.0
2007-12-12 10:30:00,43.45,43.48,42.92,42.97,27700.0,33.5669,33.5901,33.1574,33.1961,27700.0
2007-12-12 11:00:00,42.93,43.13,42.78,42.89,30900.0,33.1652,33.3197,33.0493,33.1343,30900.0
2007-12-12 11:30:00,42.91,43.07,42.88,43.05,41200.0,33.1497,33.2733,33.1265,33.2579,41200.0
2007-12-12 12:00:00,43.06,43.09,42.93,43.0,29700.0,33.2656,33.2888,33.1652,33.2193,29700.0
2007-12-12 12:30:00,42.96,43.0,42.72,42.9,54300.0,33.1884,33.2193,33.0029,33.142,54300.0
2007-12-12 13:00:00,42.85,42.91,42.69,42.77,22700.0,33.1034,33.1497,32.9798,33.0416,22700.0
2007-12-12 13:30:00,42.77,42.95,42.75,42.9,42000.0,33.0416,33.1806,33.0261,33.142,42000.0
2007-12-12 14:00:00,42.9,43.08,42.83,42.9,64900.0,33.142,33.2811,33.0879,33.142,64900.0
2007-12-12 14:30:00,42.9,42.95,42.77,42.78,62600.0,33.142,33.1806,33.0416,33.0493,62600.0
2007-12-12 15:00:00,42.77,42.77,42.25,42.72,118900.0,33.0416,33.0416,32.6398,33.0029,118900.0
2007-12-12 15:30:00,42.69,42.97,42.49,42.97,89800.0,32.9798,33.1961,32.8253,33.1961,89800.0
2007-12-13 09:30:00,42.54,43.12,42.54,42.8,29400.0,32.8639,33.312,32.8639,33.0647,29400.0
2007-12-13 10:00:00,42.73,43.01,42.35,42.59,81500.0,33.0107,33.227,32.7171,32.9025,81500.0
2007-12-13 10:30:00,42.59,42.67,42.36,42.47,63000.0,32.9025,32.9643,32.7248,32.8098,63000.0
2007-12-13 11:00:00,42.44,42.71,42.4,42.67,36900.0,32.7866,32.9952,32.7557,32.9643,36900.0
2007-12-13 11:30:00,42.67,42.79,42.56,42.69,31100.0,32.9643,33.057,32.8793,32.9798,31100.0
2007-12-13 12:00:00,42.69,42.69,42.47,42.59,21400.0,32.9798,32.9798,32.8098,32.9025,21400.0
2007-12-13 12:30:00,42.58,42.65,42.42,42.49,16700.0,32.8948,32.9489,32.7712,32.8253,16700.0
2007-12-13 13:00:00,42.48,42.6,42.32,42.56,18600.0,32.8175,32.9102,32.6939,32.8793,18600.0
2007-12-13 13:30:00,42.57,42.57,42.17,42.38,41800.0,32.8871,32.8871,32.578,32.7403,41800.0
2007-12-13 14:00:00,42.37,42.8,42.26,42.68,53900.0,32.7326,33.0647,32.6476,32.972,53900.0
2007-12-13 14:30:00,42.65,42.67,42.42,42.48,31400.0,32.9489,32.9643,32.7712,32.8175,31400.0
2007-12-13 15:00:00,42.47,42.68,42.4,42.65,61900.0,32.8098,32.972,32.7557,32.9489,61900.0
2007-12-13 15:30:00,42.64,42.87,42.62,42.78,104700.0,32.9411,33.1188,32.9257,33.0493,104700.0
2007-12-14 09:30:00,41.84,42.32,41.68,41.91,107600.0,32.3231,32.6939,32.1995,32.3772,107600.0
2007-12-14 10:00:00,41.94,42.09,41.9,42.08,41700.0,32.4004,32.5162,32.3695,32.5085,41700.0
2007-12-14 10:30:00,42.14,42.58,42.12,42.47,79300.0,32.5549,32.8948,32.5394,32.8098,79300.0
2007-12-14 11:00:00,42.49,42.55,42.38,42.38,89200.0,32.8253,32.8716,32.7403,32.7403,89200.0
2007-12-14 11:30:00,42.36,42.51,42.35,42.44,32200.0,32.7248,32.8407,32.7171,32.7866,32200.0
2007-12-14 12:00:00,42.46,42.5,42.32,42.32,14400.0,32.8021,32.833,32.6939,32.6939,14400.0
2007-12-14 12:30:00,42.33,42.51,42.3,42.48,25700.0,32.7017,32.8407,32.6785,32.8175,25700.0
2007-12-14 13:00:00,42.46,42.5,42.35,42.49,17900.0,32.8021,32.833,32.7171,32.8253,17900.0
2007-12-14 13:30:00,42.49,42.52,42.34,42.41,30200.0,32.8253,32.8484,32.7094,32.7635,30200.0
2007-12-14 14:00:00,42.37,42.4,42.07,42.15,22800.0,32.7326,32.7557,32.5008,32.5626,22800.0
2007-12-14 14:30:00,42.15,42.22,41.9,41.92,37900.0,32.5626,32.6167,32.3695,32.3849,37900.0
2007-12-14 15:00:00,41.93,42.15,41.85,41.97,37500.0,32.3926,32.5626,32.3308,32.4235,37500.0
2007-12-14 15:30:00,41.96,42.24,41.9,42.04,57600.0,32.4158,32.6321,32.3695,32.4776,57600.0
2007-12-17 09:30:00,41.83,41.88,41.45,41.65,32000.0,32.3154,32.354,32.0218,32.1763,32000.0
2007-12-17 10:00:00,41.63,41.77,41.39,41.59,77700.0,32.1609,32.269,31.9755,32.13,77700.0
2007-12-17 10:30:00,41.59,41.7,41.46,41.55,60000.0,32.13,32.2149,32.0295,32.0991,60000.0
2007-12-17 11:00:00,41.58,41.65,41.43,41.43,79200.0,32.1222,32.1763,32.0064,32.0064,79200.0
2007-12-17 11:30:00,41.48,41.52,41.34,41.52,32600.0,32.045,32.0759,31.9368,32.0759,32600.0
2007-12-17 12:00:00,41.52,41.55,41.48,41.5,27200.0,32.0759,32.0991,32.045,32.0604,27200.0
2007-12-17 12:30:00,41.47,41.52,41.3,41.49,20500.0,32.0373,32.0759,31.9059,32.0527,20500.0
2007-12-17 13:00:00,41.48,41.5,41.21,41.21,39200.0,32.045,32.0604,31.8364,31.8364,39200.0
2007-12-17 13:30:00,41.19,41.31,40.99,41.04,48000.0,31.821,31.9137,31.6664,31.7051,48000.0
2007-12-17 14:00:00,41.01,41.29,40.99,41.25,40900.0,31.6819,31.8982,31.6664,31.8673,40900.0
2007-12-17 14:30:00,41.24,41.48,41.11,41.16,81800.0,31.8596,32.045,31.7592,31.7978,81800.0
2007-12-17 15:00:00,41.16,41.23,40.92,41.04,31500.0,31.7978,31.8519,31.6124,31.7051,31500.0
2007-12-17 15:30:00,41.03,41.22,40.9,40.97,56900.0,31.6973,31.8441,31.5969,31.651,56900.0
2007-12-18 09:30:00,41.28,41.46,40.91,41.08,63400.0,31.8905,32.0295,31.6046,31.736,63400.0
2007-12-18 10:00:00,41.05,41.18,41.0,41.1,84800.0,31.7128,31.8132,31.6742,31.7514,84800.0
2007-12-18 10:30:00,41.08,41.19,40.97,40.99,41400.0,31.736,31.821,31.651,31.6664,41400.0
2007-12-18 11:00:00,40.98,41.07,40.93,40.99,26600.0,31.6587,31.7282,31.6201,31.6664,26600.0
2007-12-18 11:30:00,40.95,41.11,40.66,40.66,34200.0,31.6355,31.7592,31.4115,31.4115,34200.0
2007-12-18 12:00:00,40.64,40.72,40.44,40.46,65100.0,31.3961,31.4579,31.2415,31.257,65100.0
2007-12-18 12:30:00,40.46,40.66,40.31,40.44,37700.0,31.257,31.4115,31.1411,31.2415,37700.0
2007-12-18 13:00:00,40.46,40.72,40.2,40.67,59600.0,31.257,31.4579,31.0561,31.4192,59600.0
2007-12-18 13:30:00,40.69,40.75,40.49,40.56,44600.0,31.4347,31.481,31.2802,31.3343,44600.0
2007-12-18 14:00:00,40.55,41.18,40.55,41.06,71500.0,31.3265,31.8132,31.3265,31.7205,71500.0
2007-12-18 14:30:00,41.08,41.29,40.94,40.97,40500.0,31.736,31.8982,31.6278,31.651,40500.0
2007-12-18 15:00:00,40.95,41.07,40.79,40.79,47900.0,31.6355,31.7282,31.5119,31.5119,47900.0
2007-12-18 15:30:00,40.82,40.99,40.75,40.87,82700.0,31.5351,31.6664,31.481,31.5737,82700.0
2007-12-19 09:30:00,40.63,41.18,40.43,40.88,45800.0,31.3883,31.8132,31.2338,31.5815,45800.0
2007-12-19 10:00:00,40.88,40.96,40.76,40.87,14800.0,31.5815,31.6433,31.4888,31.5737,14800.0
2007-12-19 10:30:00,40.87,41.15,40.86,41.06,28600.0,31.5737,31.7901,31.566,31.7205,28600.0
2007-12-19 11:00:00,41.06,41.11,40.9,40.95,15100.0,31.7205,31.7592,31.5969,31.6355,15100.0
2007-12-19 11:30:00,40.88,40.97,40.85,40.89,16700.0,31.5815,31.651,31.5583,31.5892,16700.0
2007-12-19 12:00:00,40.87,41.11,40.87,40.97,24700.0,31.5737,31.7592,31.5737,31.651,24700.0
2007-12-19 12:30:00,40.97,41.13,40.87,40.99,16300.0,31.651,31.7746,31.5737,31.6664,16300.0
2007-12-19 13:00:00,40.96,40.99,40.82,40.85,21900.0,31.6433,31.6664,31.5351,31.5583,21900.0
2007-12-19 13:30:00,40.85,40.85,40.58,40.65,24900.0,31.5583,31.5583,31.3497,31.4038,24900.0
2007-12-19 14:00:00,40.65,40.75,40.64,40.72,60600.0,31.4038,31.481,31.3961,31.4579,60600.0
2007-12-19 14:30:00,40.73,40.93,40.7,40.87,46000.0,31.4656,31.6201,31.4424,31.5737,46000.0
2007-12-19 15:00:00,40.85,40.9,40.68,40.79,40100.0,31.5583,31.5969,31.427,31.5119,40100.0
2007-12-19 15:30:00,40.77,40.96,40.71,40.77,41700.0,31.4965,31.6433,31.4501,31.4965,41700.0
2007-12-20 09:30:00,40.98,41.23,40.58,40.66,39000.0,31.6587,31.8519,31.3497,31.4115,39000.0
2007-12-20 10:00:00,40.69,40.69,40.39,40.61,13700.0,31.4347,31.4347,31.2029,31.3729,13700.0
2007-12-20 10:30:00,40.63,40.98,40.61,40.71,31300.0,31.3883,31.6587,31.3729,31.4501,31300.0
2007-12-20 11:00:00,40.72,40.85,40.66,40.77,24300.0,31.4579,31.5583,31.4115,31.4965,24300.0
2007-12-20 11:30:00,40.78,40.83,40.72,40.81,15200.0,31.5042,31.5428,31.4579,31.5274,15200.0
2007-12-20 12:00:00,40.77,40.84,40.68,40.82,16600.0,31.4965,31.5506,31.427,31.5351,16600.0
2007-12-20 12:30:00,40.82,40.82,40.63,40.63,11900.0,31.5351,31.5351,31.3883,31.3883,11900.0
2007-12-20 13:00:00,40.66,40.76,40.66,40.72,24100.0,31.4115,31.4888,31.4115,31.4579,24100.0
2007-12-20 13:30:00,40.73,40.85,40.62,40.83,24400.0,31.4656,31.5583,31.3806,31.5428,24400.0
2007-12-20 14:00:00,40.83,40.9,40.75,40.83,47100.0,31.5428,31.5969,31.481,31.5428,47100.0
2007-12-20 14:30:00,40.83,40.91,40.78,40.9,56700.0,31.5428,31.6046,31.5042,31.5969,56700.0
2007-12-20 15:00:00,40.88,40.95,40.76,40.76,46900.0,31.5815,31.6355,31.4888,31.4888,46900.0
2007-12-20 15:30:00,40.76,40.95,40.71,40.89,96100.0,31.4888,31.6355,31.4501,31.5892,96100.0
2007-12-21 09:30:00,41.68,42.68,41.67,42.14,224500.0,32.1995,32.972,32.1918,32.5549,224500.0
2007-12-21 10:00:00,42.14,42.27,42.03,42.13,78900.0,32.5549,32.6553,32.4699,32.5471,78900.0
2007-12-21 10:30:00,42.16,42.22,42.09,42.17,43800.0,32.5703,32.6167,32.5162,32.578,43800.0
2007-12-21 11:00:00,42.19,42.19,42.06,42.15,28800.0,32.5935,32.5935,32.4931,32.5626,28800.0
2007-12-21 11:30:00,42.16,42.21,42.12,42.13,22200.0,32.5703,32.6089,32.5394,32.5471,22200.0
2007-12-21 12:00:00,42.15,42.19,42.12,42.17,16300.0,32.5626,32.5935,32.5394,32.578,16300.0
2007-12-21 12:30:00,42.15,42.18,42.0,42.04,12800.0,32.5626,32.5858,32.4467,32.4776,12800.0
2007-12-21 13:00:00,42.04,42.12,42.01,42.06,11500.0,32.4776,32.5394,32.4544,32.4931,11500.0
2007-12-21 13:30:00,42.06,42.14,41.99,41.99,31200.0,32.4931,32.5549,32.439,32.439,31200.0
2007-12-21 14:00:00,42.0,42.04,41.96,41.98,26900.0,32.4467,32.4776,32.4158,32.4313,26900.0
2007-12-21 14:30:00,41.98,42.15,41.98,42.14,30100.0,32.4313,32.5626,32.4313,32.5549,30100.0
2007-12-21 15:00:00,42.14,42.34,42.12,42.25,38400.0,32.5549,32.7094,32.5394,32.6398,38400.0
2007-12-21 15:30:00,42.24,42.27,42.13,42.26,53700.0,32.6321,32.6553,32.5471,32.6476,53700.0
2007-12-24 09:30:00,42.28,42.61,42.17,42.22,29700.0,32.663,32.918,32.578,32.6167,29700.0
2007-12-24 10:00:00,42.24,42.3,41.96,42.02,14000.0,32.6321,32.6785,32.4158,32.4622,14000.0
2007-12-24 10:30:00,42.04,42.04,41.91,42.02,13900.0,32.4776,32.4776,32.3772,32.4622,13900.0
2007-12-24 11:00:00,42.03,42.26,42.01,42.24,14600.0,32.4699,32.6476,32.4544,32.6321,14600.0
2007-12-24 11:30:00,42.26,42.4,42.21,42.39,9000.0,32.6476,32.7557,32.6089,32.748,9000.0
2007-12-24 12:00:00,42.39,42.58,42.38,42.54,13700.0,32.748,32.8948,32.7403,32.8639,13700.0
2007-12-24 12:30:00,42.55,43.06,42.55,42.97,71800.0,32.8716,33.2656,32.8716,33.1961,71800.0
2007-12-24 13:00:00,42.98,42.98,42.95,42.97,1800.0,33.2038,33.2038,33.1806,33.1961,1800.0
2007-12-24 13:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-26 09:30:00,43.26,43.26,42.51,42.68,15000.0,33.4201,33.4201,32.8407,32.972,15000.0
2007-12-26 10:00:00,42.65,42.65,42.35,42.55,26200.0,32.9489,32.9489,32.7171,32.8716,26200.0
2007-12-26 10:30:00,42.54,42.54,42.27,42.3,30900.0,32.8639,32.8639,32.6553,32.6785,30900.0
2007-12-26 11:00:00,42.28,42.28,42.16,42.21,11900.0,32.663,32.663,32.5703,32.6089,11900.0
2007-12-26 11:30:00,42.17,42.2,42.02,42.19,11700.0,32.578,32.6012,32.4622,32.5935,11700.0
2007-12-26 12:00:00,42.2,42.24,42.2,42.22,6200.0,32.6012,32.6321,32.6012,32.6167,6200.0
2007-12-26 12:30:00,42.21,42.38,42.2,42.28,14400.0,32.6089,32.7403,32.6012,32.663,14400.0
2007-12-26 13:00:00,42.36,42.52,42.32,42.4,13600.0,32.7248,32.8484,32.6939,32.7557,13600.0
2007-12-26 13:30:00,42.42,42.56,42.36,42.49,7400.0,32.7712,32.8793,32.7248,32.8253,7400.0
2007-12-26 14:00:00,42.49,42.49,42.2,42.4,14900.0,32.8253,32.8253,32.6012,32.7557,14900.0
2007-12-26 14:30:00,42.41,42.59,42.39,42.57,15900.0,32.7635,32.9025,32.748,32.8871,15900.0
2007-12-26 15:00:00,42.57,42.6,42.41,42.47,22600.0,32.8871,32.9102,32.7635,32.8098,22600.0
2007-12-26 15:30:00,42.47,42.56,42.39,42.48,30100.0,32.8098,32.8793,32.748,32.8175,30100.0
2007-12-27 09:30:00,42.4,42.47,42.01,42.2,24100.0,32.7557,32.8098,32.4544,32.6012,24100.0
2007-12-27 10:00:00,42.18,42.48,42.15,42.15,23600.0,32.5858,32.8175,32.5626,32.5626,23600.0
2007-12-27 10:30:00,42.16,42.2,41.68,41.73,34600.0,32.5703,32.6012,32.1995,32.2381,34600.0
2007-12-27 11:00:00,41.74,41.75,41.29,41.47,51000.0,32.2459,32.2536,31.8982,32.0373,51000.0
2007-12-27 11:30:00,41.47,41.76,41.47,41.76,27800.0,32.0373,32.2613,32.0373,32.2613,27800.0
2007-12-27 12:00:00,41.76,41.8,41.49,41.57,33500.0,32.2613,32.2922,32.0527,32.1145,33500.0
2007-12-27 12:30:00,41.57,41.65,41.46,41.62,15500.0,32.1145,32.1763,32.0295,32.1531,15500.0
2007-12-27 13:00:00,41.61,41.81,41.55,41.71,41700.0,32.1454,32.2999,32.0991,32.2227,41700.0
2007-12-27 13:30:00,41.7,41.74,41.6,41.62,14600.0,32.2149,32.2459,32.1377,32.1531,14600.0
2007-12-27 14:00:00,41.61,41.88,41.61,41.81,22400.0,32.1454,32.354,32.1454,32.2999,22400.0
2007-12-27 14:30:00,41.8,42.0,41.72,41.83,26800.0,32.2922,32.4467,32.2304,32.3154,26800.0
2007-12-27 15:00:00,41.87,41.94,41.76,41.78,17300.0,32.3463,32.4004,32.2613,32.2768,17300.0
2007-12-27 15:30:00,41.78,41.79,41.47,41.61,50000.0,32.2768,32.2845,32.0373,32.1454,50000.0
2007-12-28 09:30:00,42.07,43.46,42.06,42.7,91600.0,32.5008,33.5746,32.4931,32.9875,91600.0
2007-12-28 10:00:00,42.67,42.67,42.15,42.59,27500.0,32.9643,32.9643,32.5626,32.9025,27500.0
2007-12-28 10:30:00,42.59,42.73,42.53,42.53,5400.0,32.9025,33.0107,32.8562,32.8562,5400.0
2007-12-28 11:00:00,42.55,42.59,42.45,42.48,24200.0,32.8716,32.9025,32.7944,32.8175,24200.0
2007-12-28 11:30:00,42.47,42.64,42.43,42.5,23900.0,32.8098,32.9411,32.7789,32.833,23900.0
2007-12-28 12:00:00,42.49,42.55,42.28,42.28,23100.0,32.8253,32.8716,32.663,32.663,23100.0
2007-12-28 12:30:00,42.26,42.42,42.23,42.27,37800.0,32.6476,32.7712,32.6244,32.6553,37800.0
2007-12-28 13:00:00,42.28,42.3,42.18,42.19,21500.0,32.663,32.6785,32.5858,32.5935,21500.0
2007-12-28 13:30:00,42.19,42.24,42.01,42.14,22500.0,32.5935,32.6321,32.4544,32.5549,22500.0
2007-12-28 14:00:00,42.12,42.15,42.05,42.12,19800.0,32.5394,32.5626,32.4853,32.5394,19800.0
2007-12-28 14:30:00,42.12,42.27,42.12,42.14,25500.0,32.5394,32.6553,32.5394,32.5549,25500.0
2007-12-28 15:00:00,42.14,42.16,41.63,41.87,98700.0,32.5549,32.5703,32.1609,32.3463,98700.0
2007-12-28 15:30:00,41.87,42.14,41.87,42.04,92300.0,32.3463,32.5549,32.3463,32.4776,92300.0
2007-12-31 09:30:00,42.12,42.22,41.5,41.6,43200.0,32.5394,32.6167,32.0604,32.1377,43200.0
2007-12-31 10:00:00,41.6,42.21,41.6,41.89,52900.0,32.1377,32.6089,32.1377,32.3617,52900.0
2007-12-31 10:30:00,41.89,41.91,41.63,41.63,17300.0,32.3617,32.3772,32.1609,32.1609,17300.0
2007-12-31 11:00:00,41.63,41.67,41.49,41.54,21800.0,32.1609,32.1918,32.0527,32.0913,21800.0
2007-12-31 11:30:00,41.56,41.69,41.5,41.5,14200.0,32.1068,32.2072,32.0604,32.0604,14200.0
2007-12-31 12:00:00,41.48,41.54,41.27,41.34,32000.0,32.045,32.0913,31.8828,31.9368,32000.0
2007-12-31 12:30:00,41.35,41.37,41.25,41.25,20500.0,31.9446,31.96,31.8673,31.8673,20500.0
2007-12-31 13:00:00,41.25,41.45,41.24,41.42,22900.0,31.8673,32.0218,31.8596,31.9986,22900.0
2007-12-31 13:30:00,41.42,41.67,41.42,41.5,26200.0,31.9986,32.1918,31.9986,32.0604,26200.0
2007-12-31 14:00:00,41.47,41.47,41.31,41.31,26900.0,32.0373,32.0373,31.9137,31.9137,26900.0
2007-12-31 14:30:00,41.3,41.4,41.25,41.4,20300.0,31.9059,31.9832,31.8673,31.9832,20300.0
2007-12-31 15:00:00,41.38,41.56,41.33,41.53,37400.0,31.9677,32.1068,31.9291,32.0836,37400.0
2007-12-31 15:30:00,41.54,41.57,41.23,41.26,68600.0,32.0913,32.1145,31.8519,31.875,68600.0
2008-01-02 09:30:00,41.14,41.14,40.58,41.0,37300.0,31.7823,31.7823,31.3497,31.6742,37300.0
2008-01-02 10:00:00,40.96,41.07,40.65,40.9,55700.0,31.6433,31.7282,31.4038,31.5969,55700.0
2008-01-02 10:30:00,40.95,40.96,40.8,40.82,20100.0,31.6355,31.6433,31.5197,31.5351,20100.0
2008-01-02 11:00:00,40.84,40.94,40.58,40.72,23400.0,31.5506,31.6278,31.3497,31.4579,23400.0
2008-01-02 11:30:00,40.75,41.01,40.72,40.93,31200.0,31.481,31.6819,31.4579,31.6201,31200.0
2008-01-02 12:00:00,40.9,40.91,40.74,40.78,27800.0,31.5969,31.6046,31.4733,31.5042,27800.0
2008-01-02 12:30:00,40.8,40.91,40.75,40.77,24100.0,31.5197,31.6046,31.481,31.4965,24100.0
2008-01-02 13:00:00,40.75,40.83,40.75,40.83,21200.0,31.481,31.5428,31.481,31.5428,21200.0
2008-01-02 13:30:00,40.86,40.95,40.75,40.9,25400.0,31.566,31.6355,31.481,31.5969,25400.0
2008-01-02 14:00:00,40.91,41.15,40.81,40.95,41900.0,31.6046,31.7901,31.5274,31.6355,41900.0
2008-01-02 14:30:00,40.93,41.04,40.74,40.79,34800.0,31.6201,31.7051,31.4733,31.5119,34800.0
2008-01-02 15:00:00,40.78,40.78,40.58,40.61,38800.0,31.5042,31.5042,31.3497,31.3729,38800.0
2008-01-02 15:30:00,40.6,40.85,40.59,40.75,44900.0,31.3652,31.5583,31.3574,31.481,44900.0
2008-01-03 09:30:00,40.77,40.83,40.36,40.52,45000.0,31.4965,31.5428,31.1797,31.3034,45000.0
2008-01-03 10:00:00,40.52,40.82,40.27,40.3,41300.0,31.3034,31.5351,31.1102,31.1334,41300.0
2008-01-03 10:30:00,40.33,40.33,40.05,40.11,89900.0,31.1566,31.1566,30.9403,30.9866,89900.0
2008-01-03 11:00:00,40.11,40.14,39.98,40.06,47800.0,30.9866,31.0098,30.8862,30.948,47800.0
2008-01-03 11:30:00,40.06,40.1,40.03,40.08,47400.0,30.948,30.9789,30.9248,30.9634,47400.0
2008-01-03 12:00:00,40.08,40.28,40.07,40.27,22800.0,30.9634,31.1179,30.9557,31.1102,22800.0
2008-01-03 12:30:00,40.29,40.39,40.23,40.32,25500.0,31.1257,31.2029,31.0793,31.1488,25500.0
2008-01-03 13:00:00,40.36,40.36,40.19,40.28,43100.0,31.1797,31.1797,31.0484,31.1179,43100.0
2008-01-03 13:30:00,40.27,40.52,40.26,40.4,46800.0,31.1102,31.3034,31.1025,31.2106,46800.0
2008-01-03 14:00:00,40.4,40.52,40.36,40.36,45500.0,31.2106,31.3034,31.1797,31.1797,45500.0
2008-01-03 14:30:00,40.36,40.47,40.31,40.37,30400.0,31.1797,31.2647,31.1411,31.1875,30400.0
2008-01-03 15:00:00,40.35,40.42,40.06,40.1,84700.0,31.172,31.2261,30.948,30.9789,84700.0
2008-01-03 15:30:00,40.1,40.36,40.03,40.35,131900.0,30.9789,31.1797,30.9248,31.172,131900.0
2008-01-04 09:30:00,39.85,40.06,39.6,39.99,71900.0,30.7857,30.948,30.5926,30.8939,71900.0
2008-01-04 10:00:00,40.03,40.07,39.65,39.65,61700.0,30.9248,30.9557,30.6312,30.6312,61700.0
2008-01-04 10:30:00,39.63,39.99,39.63,39.76,42600.0,30.6158,30.8939,30.6158,30.7162,42600.0
2008-01-04 11:00:00,39.78,40.05,39.77,40.05,38800.0,30.7317,30.9403,30.7239,30.9403,38800.0
2008-01-04 11:30:00,40.07,40.12,39.94,40.11,30900.0,30.9557,30.9943,30.8553,30.9866,30900.0
2008-01-04 12:00:00,40.11,40.35,40.09,40.12,25300.0,30.9866,31.172,30.9712,30.9943,25300.0
2008-01-04 12:30:00,40.12,40.29,40.09,40.2,26800.0,30.9943,31.1257,30.9712,31.0561,26800.0
2008-01-04 13:00:00,40.2,40.31,40.1,40.2,29300.0,31.0561,31.1411,30.9789,31.0561,29300.0
2008-01-04 13:30:00,40.21,40.21,39.98,40.13,37800.0,31.0639,31.0639,30.8862,31.0021,37800.0
2008-01-04 14:00:00,40.11,40.11,39.95,40.01,36800.0,30.9866,30.9866,30.863,30.9094,36800.0
2008-01-04 14:30:00,39.99,40.01,39.69,39.91,68100.0,30.8939,30.9094,30.6621,30.8321,68100.0
2008-01-04 15:00:00,39.89,39.94,39.71,39.84,146800.0,30.8167,30.8553,30.6776,30.778,146800.0
2008-01-04 15:30:00,39.84,39.87,39.56,39.6,134700.0,30.778,30.8012,30.5617,30.5926,134700.0
2008-01-07 09:30:00,39.62,40.83,39.62,40.35,120200.0,30.6081,31.5428,30.6081,31.172,120200.0
2008-01-07 10:00:00,40.39,40.41,39.98,40.14,87900.0,31.2029,31.2184,30.8862,31.0098,87900.0
2008-01-07 10:30:00,40.15,40.2,39.86,39.99,58300.0,31.0175,31.0561,30.7935,30.8939,58300.0
2008-01-07 11:00:00,40.01,40.06,39.83,40.06,50400.0,30.9094,30.948,30.7703,30.948,50400.0
2008-01-07 11:30:00,40.05,40.23,39.82,39.88,40600.0,30.9403,31.0793,30.7626,30.8089,40600.0
2008-01-07 12:00:00,39.9,40.02,39.76,40.0,39900.0,30.8244,30.9171,30.7162,30.9016,39900.0
2008-01-07 12:30:00,39.97,40.18,39.86,40.08,30500.0,30.8785,31.0407,30.7935,30.9634,30500.0
2008-01-07 13:00:00,40.04,40.17,39.9,40.13,33200.0,30.9325,31.033,30.8244,31.0021,33200.0
2008-01-07 13:30:00,40.12,40.14,39.76,39.94,48900.0,30.9943,31.0098,30.7162,30.8553,48900.0
2008-01-07 14:00:00,39.99,40.02,39.63,39.71,76200.0,30.8939,30.9171,30.6158,30.6776,76200.0
2008-01-07 14:30:00,39.71,40.02,39.4,39.57,55400.0,30.6776,30.9171,30.4381,30.5694,55400.0
2008-01-07 15:00:00,39.59,39.66,39.34,39.34,64100.0,30.5849,30.639,30.3918,30.3918,64100.0
2008-01-07 15:30:00,39.35,39.9,39.28,39.76,130200.0,30.3995,30.8244,30.3454,30.7162,130200.0
2008-01-08 09:30:00,39.97,40.03,39.56,39.79,59200.0,30.8785,30.9248,30.5617,30.7394,59200.0
2008-01-08 10:00:00,39.76,40.06,39.62,39.69,36900.0,30.7162,30.948,30.6081,30.6621,36900.0
2008-01-08 10:30:00,39.66,39.66,39.39,39.61,41800.0,30.639,30.639,30.4304,30.6003,41800.0
2008-01-08 11:00:00,39.61,39.68,39.41,39.5,64400.0,30.6003,30.6544,30.4458,30.5154,64400.0
2008-01-08 11:30:00,39.49,39.53,39.28,39.53,53100.0,30.5076,30.5385,30.3454,30.5385,53100.0
2008-01-08 12:00:00,39.49,39.5,39.32,39.38,67700.0,30.5076,30.5154,30.3763,30.4227,67700.0
2008-01-08 12:30:00,39.38,39.42,39.21,39.26,29500.0,30.4227,30.4536,30.2913,30.33,29500.0
2008-01-08 13:00:00,39.23,39.57,39.11,39.55,50200.0,30.3068,30.5694,30.2141,30.554,50200.0
2008-01-08 13:30:00,39.58,39.61,39.42,39.49,34000.0,30.5772,30.6003,30.4536,30.5076,34000.0
2008-01-08 14:00:00,39.49,39.58,39.39,39.51,23200.0,30.5076,30.5772,30.4304,30.5231,23200.0
2008-01-08 14:30:00,39.59,39.63,39.16,39.19,72700.0,30.5849,30.6158,30.2527,30.2759,72700.0
2008-01-08 15:00:00,39.19,39.28,38.86,38.92,115800.0,30.2759,30.3454,30.0209,30.0673,115800.0
2008-01-08 15:30:00,38.92,39.05,38.38,38.65,175200.0,30.0673,30.1677,29.6501,29.8587,175200.0
2008-01-09 09:30:00,38.49,38.6,37.53,37.67,100600.0,29.7351,29.8201,28.9935,29.1016,100600.0
2008-01-09 10:00:00,37.75,37.95,37.5,37.75,103400.0,29.1634,29.3179,28.9703,29.1634,103400.0
2008-01-09 10:30:00,37.68,37.71,37.44,37.62,70500.0,29.1093,29.1325,28.9239,29.063,70500.0
2008-01-09 11:00:00,37.6,37.6,37.11,37.14,75400.0,29.0475,29.0475,28.669,28.6922,75400.0
2008-01-09 11:30:00,37.13,37.13,36.98,37.03,56000.0,28.6844,28.6844,28.5686,28.6072,56000.0
2008-01-09 12:00:00,37.04,37.27,37.0,37.24,68100.0,28.6149,28.7926,28.584,28.7694,68100.0
2008-01-09 12:30:00,37.24,37.24,36.93,37.08,47000.0,28.7694,28.7694,28.5299,28.6458,47000.0
2008-01-09 13:00:00,37.07,37.15,36.8,36.86,64800.0,28.6381,28.6999,28.4295,28.4759,64800.0
2008-01-09 13:30:00,36.84,36.89,36.52,36.52,119400.0,28.4604,28.499,28.2132,28.2132,119400.0
2008-01-09 14:00:00,36.52,36.69,36.41,36.5,137200.0,28.2132,28.3445,28.1282,28.1977,137200.0
2008-01-09 14:30:00,36.52,36.92,36.42,36.79,107800.0,28.2132,28.5222,28.1359,28.4218,107800.0
2008-01-09 15:00:00,36.79,37.43,36.79,37.19,156200.0,28.4218,28.9162,28.4218,28.7308,156200.0
2008-01-09 15:30:00,37.22,37.5,36.98,37.45,186900.0,28.754,28.9703,28.5686,28.9317,186900.0
2008-01-10 09:30:00,37.08,37.08,36.59,36.98,46600.0,28.6458,28.6458,28.2673,28.5686,46600.0
2008-01-10 10:00:00,36.97,37.33,36.86,37.12,75300.0,28.5608,28.8389,28.4759,28.6767,75300.0
2008-01-10 10:30:00,37.12,37.23,36.98,37.02,98600.0,28.6767,28.7617,28.5686,28.5995,98600.0
2008-01-10 11:00:00,37.0,37.05,36.86,36.94,59100.0,28.584,28.6226,28.4759,28.5377,59100.0
2008-01-10 11:30:00,36.96,37.26,36.87,37.17,50800.0,28.5531,28.7849,28.4836,28.7153,50800.0
2008-01-10 12:00:00,37.2,37.61,37.13,37.38,52900.0,28.7385,29.0553,28.6844,28.8776,52900.0
2008-01-10 12:30:00,37.38,37.52,37.26,37.41,58500.0,28.8776,28.9857,28.7849,28.9007,58500.0
2008-01-10 13:00:00,37.41,37.41,37.22,37.29,67600.0,28.9007,28.9007,28.754,28.808,67600.0
2008-01-10 13:30:00,37.3,37.33,37.02,37.29,46100.0,28.8158,28.8389,28.5995,28.808,46100.0
2008-01-10 14:00:00,37.3,37.5,37.14,37.43,51000.0,28.8158,28.9703,28.6922,28.9162,51000.0
2008-01-10 14:30:00,37.45,37.99,37.4,37.99,62800.0,28.9317,29.3488,28.893,29.3488,62800.0
2008-01-10 15:00:00,37.98,38.49,37.94,38.48,139500.0,29.3411,29.7351,29.3102,29.7274,139500.0
2008-01-10 15:30:00,38.47,38.48,37.79,38.01,191600.0,29.7196,29.7274,29.1943,29.3643,191600.0
2008-01-11 09:30:00,37.79,38.0,37.65,37.8,29300.0,29.1943,29.3565,29.0862,29.202,29300.0
2008-01-11 10:00:00,37.77,37.86,37.48,37.5,51500.0,29.1789,29.2484,28.9548,28.9703,51500.0
2008-01-11 10:30:00,37.55,37.67,37.47,37.51,35400.0,29.0089,29.1016,28.9471,28.978,35400.0
2008-01-11 11:00:00,37.52,37.56,37.3,37.38,25400.0,28.9857,29.0166,28.8158,28.8776,25400.0
2008-01-11 11:30:00,37.4,37.6,37.33,37.33,39700.0,28.893,29.0475,28.8389,28.8389,39700.0
2008-01-11 12:00:00,37.33,37.45,37.19,37.37,32800.0,28.8389,28.9317,28.7308,28.8698,32800.0
2008-01-11 12:30:00,37.37,37.55,37.31,37.52,43600.0,28.8698,29.0089,28.8235,28.9857,43600.0
2008-01-11 13:00:00,37.53,37.53,37.35,37.44,50600.0,28.9935,28.9935,28.8544,28.9239,50600.0
2008-01-11 13:30:00,37.41,37.5,37.35,37.35,41400.0,28.9007,28.9703,28.8544,28.8544,41400.0
2008-01-11 14:00:00,37.35,37.48,37.32,37.38,36400.0,28.8544,28.9548,28.8312,28.8776,36400.0
2008-01-11 14:30:00,37.39,37.43,37.25,37.3,48700.0,28.8853,28.9162,28.7771,28.8158,48700.0
2008-01-11 15:00:00,37.29,37.38,37.0,37.18,84500.0,28.808,28.8776,28.584,28.7231,84500.0
2008-01-11 15:30:00,37.18,37.41,37.14,37.35,75200.0,28.7231,28.9007,28.6922,28.8544,75200.0
2008-01-14 09:30:00,37.65,37.98,37.51,37.63,37300.0,29.0862,29.3411,28.978,29.0707,37300.0
2008-01-14 10:00:00,37.59,37.78,37.5,37.73,66200.0,29.0398,29.1866,28.9703,29.148,66200.0
2008-01-14 10:30:00,37.72,37.83,37.55,37.8,140000.0,29.1402,29.2252,29.0089,29.202,140000.0
2008-01-14 11:00:00,37.8,37.94,37.59,37.68,36800.0,29.202,29.3102,29.0398,29.1093,36800.0
2008-01-14 11:30:00,37.68,37.7,37.48,37.48,30100.0,29.1093,29.1248,28.9548,28.9548,30100.0
2008-01-14 12:00:00,37.48,37.54,37.4,37.45,99300.0,28.9548,29.0012,28.893,28.9317,99300.0
2008-01-14 12:30:00,37.45,37.53,37.34,37.36,36400.0,28.9317,28.9935,28.8467,28.8621,36400.0
2008-01-14 13:00:00,37.36,37.66,37.36,37.4,31500.0,28.8621,29.0939,28.8621,28.893,31500.0
2008-01-14 13:30:00,37.42,37.62,37.39,37.62,49100.0,28.9085,29.063,28.8853,29.063,49100.0
2008-01-14 14:00:00,37.64,37.7,37.5,37.6,33200.0,29.0784,29.1248,28.9703,29.0475,33200.0
2008-01-14 14:30:00,37.6,37.83,37.59,37.72,68900.0,29.0475,29.2252,29.0398,29.1402,68900.0
2008-01-14 15:00:00,37.74,37.92,37.58,37.6,72900.0,29.1557,29.2947,29.0321,29.0475,72900.0
2008-01-14 15:30:00,37.6,37.8,37.58,37.79,117600.0,29.0475,29.202,29.0321,29.1943,117600.0
2008-01-15 09:30:00,37.24,37.58,37.08,37.42,40800.0,28.7694,29.0321,28.6458,28.9085,40800.0
2008-01-15 10:00:00,37.43,37.46,37.11,37.21,78700.0,28.9162,28.9394,28.669,28.7462,78700.0
2008-01-15 10:30:00,37.22,37.32,37.0,37.02,66000.0,28.754,28.8312,28.584,28.5995,66000.0
2008-01-15 11:00:00,37.03,37.1,36.85,36.9,34600.0,28.6072,28.6613,28.4681,28.5068,34600.0
2008-01-15 11:30:00,36.88,36.9,36.76,36.78,40000.0,28.4913,28.5068,28.3986,28.414,40000.0
2008-01-15 12:00:00,36.79,36.94,36.63,36.94,41200.0,28.4218,28.5377,28.2982,28.5377,41200.0
2008-01-15 12:30:00,36.92,36.92,36.75,36.8,37100.0,28.5222,28.5222,28.3909,28.4295,37100.0
2008-01-15 13:00:00,36.77,37.17,36.73,37.11,43800.0,28.4063,28.7153,28.3754,28.669,43800.0
2008-01-15 13:30:00,37.11,37.17,37.03,37.09,54300.0,28.669,28.7153,28.6072,28.6535,54300.0
2008-01-15 14:00:00,37.07,37.17,37.02,37.13,50300.0,28.6381,28.7153,28.5995,28.6844,50300.0
2008-01-15 14:30:00,37.13,37.15,36.95,37.0,61400.0,28.6844,28.6999,28.5454,28.584,61400.0
2008-01-15 15:00:00,37.0,37.09,36.75,37.04,115600.0,28.584,28.6535,28.3909,28.6149,115600.0
2008-01-15 15:30:00,37.04,37.1,36.9,36.96,165200.0,28.6149,28.6613,28.5068,28.5531,165200.0
2008-01-16 09:30:00,36.68,36.78,36.03,36.37,86100.0,28.3368,28.414,27.8346,28.0973,86100.0
2008-01-16 10:00:00,36.37,36.49,36.17,36.2,76500.0,28.0973,28.19,27.9428,27.966,76500.0
2008-01-16 10:30:00,36.17,36.19,35.95,35.99,249500.0,27.9428,27.9582,27.7728,27.8037,249500.0
2008-01-16 11:00:00,35.99,36.56,35.95,36.47,58800.0,27.8037,28.2441,27.7728,28.1746,58800.0
2008-01-16 11:30:00,36.46,36.8,36.33,36.71,86300.0,28.1668,28.4295,28.0664,28.36,86300.0
2008-01-16 12:00:00,36.74,36.82,36.56,36.6,56700.0,28.3831,28.445,28.2441,28.275,56700.0
2008-01-16 12:30:00,36.59,36.76,36.42,36.45,42200.0,28.2673,28.3986,28.1359,28.1591,42200.0
2008-01-16 13:00:00,36.43,36.58,36.25,36.25,52100.0,28.1437,28.2595,28.0046,28.0046,52100.0
2008-01-16 13:30:00,36.25,36.55,36.23,36.33,75800.0,28.0046,28.2364,27.9892,28.0664,75800.0
2008-01-16 14:00:00,36.34,36.54,36.22,36.45,66900.0,28.0741,28.2286,27.9814,28.1591,66900.0
2008-01-16 14:30:00,36.5,36.66,36.37,36.37,84700.0,28.1977,28.3213,28.0973,28.0973,84700.0
2008-01-16 15:00:00,36.41,36.65,36.34,36.49,80800.0,28.1282,28.3136,28.0741,28.19,80800.0
2008-01-16 15:30:00,36.53,36.58,35.94,35.99,162900.0,28.2209,28.2595,27.7651,27.8037,162900.0
2008-01-17 09:30:00,36.03,36.15,35.8,35.96,83500.0,27.8346,27.9273,27.657,27.7806,83500.0
2008-01-17 10:00:00,35.96,36.01,35.19,35.21,163200.0,27.7806,27.8192,27.1857,27.2012,163200.0
2008-01-17 10:30:00,35.2,35.24,34.7,35.14,185700.0,27.1934,27.2243,26.8072,27.1471,185700.0
2008-01-17 11:00:00,35.15,35.18,34.82,34.91,69300.0,27.1548,27.178,26.8999,26.9694,69300.0
2008-01-17 11:30:00,34.88,35.0,34.6,34.62,66200.0,26.9462,27.0389,26.7299,26.7454,66200.0
2008-01-17 12:00:00,34.63,34.94,34.5,34.72,70000.0,26.7531,26.9926,26.6527,26.8226,70000.0
2008-01-17 12:30:00,34.73,35.01,34.73,34.74,70500.0,26.8303,27.0467,26.8303,26.8381,70500.0
2008-01-17 13:00:00,34.75,34.75,34.43,34.57,117200.0,26.8458,26.8458,26.5986,26.7067,117200.0
2008-01-17 13:30:00,34.58,34.63,34.3,34.45,110100.0,26.7145,26.7531,26.4981,26.614,110100.0
2008-01-17 14:00:00,34.41,34.43,33.91,33.91,103200.0,26.5831,26.5986,26.1969,26.1969,103200.0
2008-01-17 14:30:00,33.95,34.22,33.7,34.05,171800.0,26.2278,26.4363,26.0346,26.305,171800.0
2008-01-17 15:00:00,34.07,34.11,33.8,33.86,93400.0,26.3205,26.3514,26.1119,26.1582,93400.0
2008-01-17 15:30:00,33.86,34.55,33.8,34.5,434300.0,26.1582,26.6913,26.1119,26.6527,434300.0
2008-01-18 09:30:00,34.68,34.68,34.01,34.1,58300.0,26.7917,26.7917,26.2741,26.3436,58300.0
2008-01-18 10:00:00,34.1,34.81,34.02,34.71,85300.0,26.3436,26.8921,26.2818,26.8149,85300.0
2008-01-18 10:30:00,34.73,34.83,34.3,34.35,49700.0,26.8303,26.9076,26.4981,26.5368,49700.0
2008-01-18 11:00:00,34.35,34.38,33.62,33.88,89600.0,26.5368,26.56,25.9728,26.1737,89600.0
2008-01-18 11:30:00,33.88,33.97,33.59,33.87,101000.0,26.1737,26.2432,25.9496,26.166,101000.0
2008-01-18 12:00:00,33.98,34.45,33.86,34.45,97400.0,26.2509,26.614,26.1582,26.614,97400.0
2008-01-18 12:30:00,34.45,34.52,33.95,34.13,98100.0,26.614,26.6681,26.2278,26.3668,98100.0
2008-01-18 13:00:00,34.16,34.3,34.0,34.05,59500.0,26.39,26.4981,26.2664,26.305,59500.0
2008-01-18 13:30:00,34.06,34.27,34.01,34.09,58900.0,26.3127,26.475,26.2741,26.3359,58900.0
2008-01-18 14:00:00,34.08,34.42,34.06,34.23,82200.0,26.3282,26.5909,26.3127,26.4441,82200.0
2008-01-18 14:30:00,34.21,34.29,33.96,34.1,158700.0,26.4286,26.4904,26.2355,26.3436,158700.0
2008-01-18 15:00:00,34.12,34.2,33.95,34.0,170900.0,26.3591,26.4209,26.2278,26.2664,170900.0
2008-01-18 15:30:00,33.99,34.3,33.98,34.15,174900.0,26.2587,26.4981,26.2509,26.3823,174900.0
2008-01-22 09:30:00,32.75,33.97,31.99,33.19,45100.0,25.3007,26.2432,24.7136,25.6406,45100.0
2008-01-22 10:00:00,33.29,34.01,33.1,33.65,99400.0,25.7179,26.2741,25.5711,25.996,99400.0
2008-01-22 10:30:00,33.61,33.97,33.42,33.82,47100.0,25.9651,26.2432,25.8183,26.1273,47100.0
2008-01-22 11:00:00,33.83,34.43,33.83,33.89,66200.0,26.1351,26.5986,26.1351,26.1814,66200.0
2008-01-22 11:30:00,33.89,34.24,33.57,34.1,98800.0,26.1814,26.4518,25.9342,26.3436,98800.0
2008-01-22 12:00:00,34.07,34.6,33.92,34.21,103800.0,26.3205,26.7299,26.2046,26.4286,103800.0
2008-01-22 12:30:00,34.2,34.4,34.11,34.4,51000.0,26.4209,26.5754,26.3514,26.5754,51000.0
2008-01-22 13:00:00,34.44,34.7,34.19,34.31,68100.0,26.6063,26.8072,26.4132,26.5059,68100.0
2008-01-22 13:30:00,34.32,34.43,34.07,34.29,74800.0,26.5136,26.5986,26.3205,26.4904,74800.0
2008-01-22 14:00:00,34.28,34.39,34.04,34.2,64100.0,26.4827,26.5677,26.2973,26.4209,64100.0
2008-01-22 14:30:00,34.14,34.35,33.95,34.09,74600.0,26.3745,26.5368,26.2278,26.3359,74600.0
2008-01-22 15:00:00,34.09,34.49,34.04,34.22,106500.0,26.3359,26.6449,26.2973,26.4363,106500.0
2008-01-22 15:30:00,34.19,34.57,34.16,34.26,98600.0,26.4132,26.7067,26.39,26.4672,98600.0
2008-01-23 09:30:00,33.45,33.8,33.26,33.46,61200.0,25.8415,26.1119,25.6947,25.8492,61200.0
2008-01-23 10:00:00,33.56,33.98,33.39,33.73,55200.0,25.9265,26.2509,25.7951,26.0578,55200.0
2008-01-23 10:30:00,33.72,33.87,33.45,33.58,43600.0,26.0501,26.166,25.8415,25.9419,43600.0
2008-01-23 11:00:00,33.54,33.65,33.26,33.27,52600.0,25.911,25.996,25.6947,25.7024,52600.0
2008-01-23 11:30:00,33.26,33.26,32.82,32.89,39200.0,25.6947,25.6947,25.3548,25.4089,39200.0
2008-01-23 12:00:00,32.86,33.14,32.8,32.91,50300.0,25.3857,25.602,25.3393,25.4243,50300.0
2008-01-23 12:30:00,32.89,32.95,32.38,32.66,46900.0,25.4089,25.4552,25.0149,25.2312,46900.0
2008-01-23 13:00:00,32.67,32.92,32.52,32.78,101300.0,25.2389,25.432,25.123,25.3239,101300.0
2008-01-23 13:30:00,32.77,33.09,32.6,32.97,106600.0,25.3162,25.5634,25.1848,25.4707,106600.0
2008-01-23 14:00:00,32.96,33.63,32.89,33.63,121400.0,25.4629,25.9805,25.4089,25.9805,121400.0
2008-01-23 14:30:00,33.63,33.64,33.06,33.25,103300.0,25.9805,25.9883,25.5402,25.687,103300.0
2008-01-23 15:00:00,33.28,33.57,33.27,33.47,229600.0,25.7102,25.9342,25.7024,25.8569,229600.0
2008-01-23 15:30:00,33.49,34.06,33.49,33.87,153300.0,25.8724,26.3127,25.8724,26.166,153300.0
2008-01-24 09:30:00,33.97,34.53,33.92,34.14,131500.0,26.2432,26.6758,26.2046,26.3745,131500.0
2008-01-24 10:00:00,34.13,34.26,33.51,33.95,271600.0,26.3668,26.4672,25.8878,26.2278,271600.0
2008-01-24 10:30:00,33.99,34.06,33.71,33.77,92900.0,26.2587,26.3127,26.0423,26.0887,92900.0
2008-01-24 11:00:00,33.8,34.09,33.71,34.02,170300.0,26.1119,26.3359,26.0423,26.2818,170300.0
2008-01-24 11:30:00,34.05,34.31,34.02,34.11,402500.0,26.305,26.5059,26.2818,26.3514,402500.0
2008-01-24 12:00:00,34.08,34.22,34.02,34.05,226000.0,26.3282,26.4363,26.2818,26.305,226000.0
2008-01-24 12:30:00,34.02,34.15,33.98,34.12,200800.0,26.2818,26.3823,26.2509,26.3591,200800.0
2008-01-24 13:00:00,34.13,34.17,33.91,34.0,154800.0,26.3668,26.3977,26.1969,26.2664,154800.0
2008-01-24 13:30:00,34.0,34.11,33.95,34.05,161900.0,26.2664,26.3514,26.2278,26.305,161900.0
2008-01-24 14:00:00,34.05,34.14,33.98,34.07,308900.0,26.305,26.3745,26.2509,26.3205,308900.0
2008-01-24 14:30:00,34.06,34.2,33.79,33.85,271500.0,26.3127,26.4209,26.1042,26.1505,271500.0
2008-01-24 15:00:00,33.86,34.09,33.82,34.08,154600.0,26.1582,26.3359,26.1273,26.3282,154600.0
2008-01-24 15:30:00,34.08,34.16,33.93,34.1,298700.0,26.3282,26.39,26.2123,26.3436,298700.0
2008-01-25 09:30:00,34.65,35.89,34.65,35.27,288200.0,26.7685,27.7265,26.7685,27.2475,288200.0
2008-01-25 10:00:00,35.28,35.99,35.25,35.92,125400.0,27.2552,27.8037,27.2321,27.7497,125400.0
2008-01-25 10:30:00,35.92,37.34,35.91,36.99,415200.0,27.7497,28.8467,27.7419,28.5763,415200.0
2008-01-25 11:00:00,36.99,37.06,36.53,36.88,225400.0,28.5763,28.6304,28.2209,28.4913,225400.0
2008-01-25 11:30:00,36.83,37.44,36.83,37.42,195700.0,28.4527,28.9239,28.4527,28.9085,195700.0
2008-01-25 12:00:00,37.46,37.78,37.05,37.26,98300.0,28.9394,29.1866,28.6226,28.7849,98300.0
2008-01-25 12:30:00,37.24,37.24,36.66,36.86,75400.0,28.7694,28.7694,28.3213,28.4759,75400.0
2008-01-25 13:00:00,36.91,37.18,36.76,36.87,42800.0,28.5145,28.7231,28.3986,28.4836,42800.0
2008-01-25 13:30:00,36.91,37.08,36.65,36.85,51800.0,28.5145,28.6458,28.3136,28.4681,51800.0
2008-01-25 14:00:00,36.83,36.93,36.65,36.78,46400.0,28.4527,28.5299,28.3136,28.414,46400.0
2008-01-25 14:30:00,36.78,37.04,36.78,37.0,90200.0,28.414,28.6149,28.414,28.584,90200.0
2008-01-25 15:00:00,36.98,37.44,36.94,37.28,176000.0,28.5686,28.9239,28.5377,28.8003,176000.0
2008-01-25 15:30:00,37.27,37.36,37.12,37.26,271200.0,28.7926,28.8621,28.6767,28.7849,271200.0
2008-01-28 09:30:00,37.0,38.34,36.82,38.17,212600.0,28.584,29.6192,28.445,29.4879,212600.0
2008-01-28 10:00:00,38.15,38.5,37.81,38.36,447200.0,29.4724,29.7428,29.2098,29.6347,447200.0
2008-01-28 10:30:00,38.36,38.46,37.99,38.03,126800.0,29.6347,29.7119,29.3488,29.3797,126800.0
2008-01-28 11:00:00,38.02,38.36,37.98,38.18,131000.0,29.372,29.6347,29.3411,29.4956,131000.0
2008-01-28 11:30:00,38.15,38.28,38.03,38.26,103600.0,29.4724,29.5729,29.3797,29.5574,103600.0
2008-01-28 12:00:00,38.26,38.4,38.05,38.22,92200.0,29.5574,29.6656,29.3952,29.5265,92200.0
2008-01-28 12:30:00,38.19,38.35,38.05,38.11,123000.0,29.5033,29.6269,29.3952,29.4415,123000.0
2008-01-28 13:00:00,38.1,38.55,38.07,38.52,60500.0,29.4338,29.7814,29.4106,29.7583,60500.0
2008-01-28 13:30:00,38.52,38.86,38.43,38.66,113500.0,29.7583,30.0209,29.6887,29.8664,113500.0
2008-01-28 14:00:00,38.66,39.28,38.6,39.12,161700.0,29.8664,30.3454,29.8201,30.2218,161700.0
2008-01-28 14:30:00,39.13,39.16,38.53,38.55,217000.0,30.2295,30.2527,29.766,29.7814,217000.0
2008-01-28 15:00:00,38.55,38.93,38.33,38.72,186300.0,29.7814,30.075,29.6115,29.9128,186300.0
2008-01-28 15:30:00,38.72,39.19,38.4,39.0,268700.0,29.9128,30.2759,29.6656,30.1291,268700.0
2008-01-29 09:30:00,36.55,36.99,34.25,34.3,842700.0,28.2364,28.5763,26.4595,26.4981,842700.0
2008-01-29 10:00:00,34.3,35.64,34.28,35.48,708000.0,26.4981,27.5334,26.4827,27.4097,708000.0
2008-01-29 10:30:00,35.45,35.47,34.38,34.5,286100.0,27.3866,27.402,26.56,26.6527,286100.0
2008-01-29 11:00:00,34.53,34.94,34.5,34.59,308400.0,26.6758,26.9926,26.6527,26.7222,308400.0
2008-01-29 11:30:00,34.59,34.75,34.17,34.18,249800.0,26.7222,26.8458,26.3977,26.4054,249800.0
2008-01-29 12:00:00,34.21,34.54,33.86,33.97,239600.0,26.4286,26.6836,26.1582,26.2432,239600.0
2008-01-29 12:30:00,33.99,34.28,33.73,34.12,157500.0,26.2587,26.4827,26.0578,26.3591,157500.0
2008-01-29 13:00:00,34.12,34.8,34.12,34.7,246000.0,26.3591,26.8844,26.3591,26.8072,246000.0
2008-01-29 13:30:00,34.7,34.9,34.7,34.84,234100.0,26.8072,26.9617,26.8072,26.9153,234100.0
2008-01-29 14:00:00,34.84,35.17,34.75,35.11,212000.0,26.9153,27.1703,26.8458,27.1239,212000.0
2008-01-29 14:30:00,35.12,35.38,34.6,35.16,396800.0,27.1316,27.3325,26.7299,27.1625,396800.0
2008-01-29 15:00:00,35.16,35.38,35.15,35.23,279600.0,27.1625,27.3325,27.1548,27.2166,279600.0
2008-01-29 15:30:00,35.22,35.36,35.09,35.34,609800.0,27.2089,27.317,27.1085,27.3016,609800.0
2008-01-30 09:30:00,36.77,36.87,36.07,36.45,329400.0,28.4063,28.4836,27.8655,28.1591,329400.0
2008-01-30 10:00:00,36.45,36.65,36.24,36.61,130300.0,28.1591,28.3136,27.9969,28.2827,130300.0
2008-01-30 10:30:00,36.6,36.84,36.6,36.71,108500.0,28.275,28.4604,28.275,28.36,108500.0
2008-01-30 11:00:00,36.68,36.93,36.68,36.93,88300.0,28.3368,28.5299,28.3368,28.5299,88300.0
2008-01-30 11:30:00,36.91,36.94,36.5,36.57,116200.0,28.5145,28.5377,28.1977,28.2518,116200.0
2008-01-30 12:00:00,36.55,36.6,36.35,36.4,128900.0,28.2364,28.275,28.0819,28.1205,128900.0
2008-01-30 12:30:00,36.4,36.42,36.28,36.33,126400.0,28.1205,28.1359,28.0278,28.0664,126400.0
2008-01-30 13:00:00,36.32,36.37,36.2,36.25,109900.0,28.0587,28.0973,27.966,28.0046,109900.0
2008-01-30 13:30:00,36.23,36.33,36.06,36.32,81800.0,27.9892,28.0664,27.8578,28.0587,81800.0
2008-01-30 14:00:00,36.34,36.71,36.05,36.31,257700.0,28.0741,28.36,27.8501,28.051,257700.0
2008-01-30 14:30:00,36.34,36.61,35.7,36.61,149400.0,28.0741,28.2827,27.5797,28.2827,149400.0
2008-01-30 15:00:00,36.63,36.82,36.25,36.28,173400.0,28.2982,28.445,28.0046,28.0278,173400.0
2008-01-30 15:30:00,36.29,36.33,35.54,35.62,313800.0,28.0355,28.0664,27.4561,27.5179,313800.0
2008-01-31 09:30:00,35.14,35.96,34.8,35.96,110200.0,27.1471,27.7806,26.8844,27.7806,110200.0
2008-01-31 10:00:00,35.95,36.38,35.9,36.33,123600.0,27.7728,28.105,27.7342,28.0664,123600.0
2008-01-31 10:30:00,36.3,36.4,35.96,36.26,88400.0,28.0432,28.1205,27.7806,28.0123,88400.0
2008-01-31 11:00:00,36.27,36.39,36.04,36.28,69400.0,28.0201,28.1128,27.8424,28.0278,69400.0
2008-01-31 11:30:00,36.29,36.76,36.13,36.57,76000.0,28.0355,28.3986,27.9119,28.2518,76000.0
2008-01-31 12:00:00,36.55,36.55,36.25,36.33,72700.0,28.2364,28.2364,28.0046,28.0664,72700.0
2008-01-31 12:30:00,36.38,36.43,36.1,36.25,61200.0,28.105,28.1437,27.8887,28.0046,61200.0
2008-01-31 13:00:00,36.25,36.42,36.25,36.42,52400.0,28.0046,28.1359,28.0046,28.1359,52400.0
2008-01-31 13:30:00,36.42,36.49,36.25,36.28,50600.0,28.1359,28.19,28.0046,28.0278,50600.0
2008-01-31 14:00:00,36.28,36.42,36.21,36.41,68900.0,28.0278,28.1359,27.9737,28.1282,68900.0
2008-01-31 14:30:00,36.41,36.81,36.38,36.8,67000.0,28.1282,28.4372,28.105,28.4295,67000.0
2008-01-31 15:00:00,36.79,36.89,36.63,36.7,97200.0,28.4218,28.499,28.2982,28.3522,97200.0
2008-01-31 15:30:00,36.7,36.72,36.25,36.34,241500.0,28.3522,28.3677,28.0046,28.0741,241500.0
2008-02-01 09:30:00,36.18,36.94,36.0,36.84,67700.0,27.9505,28.5377,27.8115,28.4604,67700.0
2008-02-01 10:00:00,36.87,37.49,36.87,37.35,216200.0,28.4836,28.9626,28.4836,28.8544,216200.0
2008-02-01 10:30:00,37.36,37.37,36.93,37.2,196000.0,28.8621,28.8698,28.5299,28.7385,196000.0
2008-02-01 11:00:00,37.2,37.39,36.92,37.04,93600.0,28.7385,28.8853,28.5222,28.6149,93600.0
2008-02-01 11:30:00,37.04,37.13,36.93,37.05,74100.0,28.6149,28.6844,28.5299,28.6226,74100.0
2008-02-01 12:00:00,37.06,37.09,36.73,36.84,50600.0,28.6304,28.6535,28.3754,28.4604,50600.0
2008-02-01 12:30:00,36.84,36.87,36.66,36.75,32100.0,28.4604,28.4836,28.3213,28.3909,32100.0
2008-02-01 13:00:00,36.75,37.06,36.7,37.03,42400.0,28.3909,28.6304,28.3522,28.6072,42400.0
2008-02-01 13:30:00,37.03,37.07,36.86,36.88,44800.0,28.6072,28.6381,28.4759,28.4913,44800.0
2008-02-01 14:00:00,36.87,37.15,36.84,37.15,55900.0,28.4836,28.6999,28.4604,28.6999,55900.0
2008-02-01 14:30:00,37.15,37.36,37.13,37.36,44400.0,28.6999,28.8621,28.6844,28.8621,44400.0
2008-02-01 15:00:00,37.34,37.36,37.16,37.32,47100.0,28.8467,28.8621,28.7076,28.8312,47100.0
2008-02-01 15:30:00,37.33,37.49,37.28,37.39,77100.0,28.8389,28.9626,28.8003,28.8853,77100.0
2008-02-04 09:30:00,37.37,37.84,37.09,37.21,71600.0,28.8698,29.2329,28.6535,28.7462,71600.0
2008-02-04 10:00:00,37.18,37.9,36.85,37.61,262000.0,28.7231,29.2793,28.4681,29.0553,262000.0
2008-02-04 10:30:00,37.6,37.93,37.38,37.9,209300.0,29.0475,29.3025,28.8776,29.2793,209300.0
2008-02-04 11:00:00,37.93,38.55,37.91,38.55,198100.0,29.3025,29.7814,29.287,29.7814,198100.0
2008-02-04 11:30:00,38.54,38.87,38.48,38.8,230900.0,29.7737,30.0287,29.7274,29.9746,230900.0
2008-02-04 12:00:00,38.8,38.86,38.72,38.81,101500.0,29.9746,30.0209,29.9128,29.9823,101500.0
2008-02-04 12:30:00,38.81,39.0,38.77,38.87,90700.0,29.9823,30.1291,29.9514,30.0287,90700.0
2008-02-04 13:00:00,38.83,38.86,38.45,38.55,132600.0,29.9978,30.0209,29.7042,29.7814,132600.0
2008-02-04 13:30:00,38.55,38.62,38.45,38.53,71400.0,29.7814,29.8355,29.7042,29.766,71400.0
2008-02-04 14:00:00,38.53,38.55,38.43,38.51,91700.0,29.766,29.7814,29.6887,29.7505,91700.0
2008-02-04 14:30:00,38.5,38.5,38.12,38.35,203000.0,29.7428,29.7428,29.4493,29.6269,203000.0
2008-02-04 15:00:00,38.32,38.37,38.16,38.32,142500.0,29.6038,29.6424,29.4802,29.6038,142500.0
2008-02-04 15:30:00,38.32,38.36,38.1,38.32,161800.0,29.6038,29.6347,29.4338,29.6038,161800.0
2008-02-05 09:30:00,38.74,38.74,37.21,37.42,108700.0,29.9282,29.9282,28.7462,28.9085,108700.0
2008-02-05 10:00:00,37.41,37.55,37.25,37.52,71500.0,28.9007,29.0089,28.7771,28.9857,71500.0
2008-02-05 10:30:00,37.52,37.72,37.13,37.27,107500.0,28.9857,29.1402,28.6844,28.7926,107500.0
2008-02-05 11:00:00,37.29,37.34,37.13,37.21,48000.0,28.808,28.8467,28.6844,28.7462,48000.0
2008-02-05 11:30:00,37.23,37.59,37.2,37.52,96500.0,28.7617,29.0398,28.7385,28.9857,96500.0
2008-02-05 12:00:00,37.55,37.65,37.36,37.61,72000.0,29.0089,29.0862,28.8621,29.0553,72000.0
2008-02-05 12:30:00,37.6,37.71,37.49,37.5,52400.0,29.0475,29.1325,28.9626,28.9703,52400.0
2008-02-05 13:00:00,37.5,37.69,37.5,37.63,91800.0,28.9703,29.1171,28.9703,29.0707,91800.0
2008-02-05 13:30:00,37.63,37.64,37.34,37.53,81100.0,29.0707,29.0784,28.8467,28.9935,81100.0
2008-02-05 14:00:00,37.55,37.55,37.19,37.22,174200.0,29.0089,29.0089,28.7308,28.754,174200.0
2008-02-05 14:30:00,37.21,37.34,36.97,36.98,93000.0,28.7462,28.8467,28.5608,28.5686,93000.0
2008-02-05 15:00:00,36.97,37.1,36.86,37.04,124000.0,28.5608,28.6613,28.4759,28.6149,124000.0
2008-02-05 15:30:00,37.03,37.25,36.98,37.13,235400.0,28.6072,28.7771,28.5686,28.6844,235400.0
2008-02-06 09:30:00,38.2,38.2,37.0,37.26,90500.0,29.5111,29.5111,28.584,28.7849,90500.0
2008-02-06 10:00:00,37.24,37.66,37.24,37.65,77000.0,28.7694,29.0939,28.7694,29.0862,77000.0
2008-02-06 10:30:00,37.68,37.85,37.53,37.83,60400.0,29.1093,29.2407,28.9935,29.2252,60400.0
2008-02-06 11:00:00,37.85,38.04,37.69,38.0,63900.0,29.2407,29.3875,29.1171,29.3565,63900.0
2008-02-06 11:30:00,37.96,38.06,37.8,37.85,78800.0,29.3256,29.4029,29.202,29.2407,78800.0
2008-02-06 12:00:00,37.89,38.04,37.72,37.97,97300.0,29.2716,29.3875,29.1402,29.3334,97300.0
2008-02-06 12:30:00,38.0,38.13,37.9,37.93,100900.0,29.3565,29.457,29.2793,29.3025,100900.0
2008-02-06 13:00:00,37.96,38.06,37.88,38.0,43800.0,29.3256,29.4029,29.2638,29.3565,43800.0
2008-02-06 13:30:00,38.01,38.01,37.77,37.79,83700.0,29.3643,29.3643,29.1789,29.1943,83700.0
2008-02-06 14:00:00,37.77,37.78,37.44,37.64,67100.0,29.1789,29.1866,28.9239,29.0784,67100.0
2008-02-06 14:30:00,37.62,37.82,37.53,37.8,104100.0,29.063,29.2175,28.9935,29.202,104100.0
2008-02-06 15:00:00,37.79,37.87,37.59,37.75,89400.0,29.1943,29.2561,29.0398,29.1634,89400.0
2008-02-06 15:30:00,37.75,37.8,37.38,37.52,114400.0,29.1634,29.202,28.8776,28.9857,114400.0
2008-02-07 09:30:00,37.55,37.76,36.88,37.07,90300.0,29.0089,29.1711,28.4913,28.6381,90300.0
2008-02-07 10:00:00,37.04,37.46,36.9,37.16,172600.0,28.6149,28.9394,28.5068,28.7076,172600.0
2008-02-07 10:30:00,37.15,37.17,36.76,36.95,100700.0,28.6999,28.7153,28.3986,28.5454,100700.0
2008-02-07 11:00:00,36.99,37.03,36.76,36.78,72600.0,28.5763,28.6072,28.3986,28.414,72600.0
2008-02-07 11:30:00,36.78,36.87,36.71,36.79,71800.0,28.414,28.4836,28.36,28.4218,71800.0
2008-02-07 12:00:00,36.8,37.04,36.77,37.0,65700.0,28.4295,28.6149,28.4063,28.584,65700.0
2008-02-07 12:30:00,37.03,37.27,37.01,37.25,82100.0,28.6072,28.7926,28.5917,28.7771,82100.0
2008-02-07 13:00:00,37.25,37.39,37.23,37.36,71800.0,28.7771,28.8853,28.7617,28.8621,71800.0
2008-02-07 13:30:00,37.36,37.8,37.35,37.73,54400.0,28.8621,29.202,28.8544,29.148,54400.0
2008-02-07 14:00:00,37.74,37.92,37.55,37.73,90700.0,29.1557,29.2947,29.0089,29.148,90700.0
2008-02-07 14:30:00,37.74,37.82,37.46,37.68,89100.0,29.1557,29.2175,28.9394,29.1093,89100.0
2008-02-07 15:00:00,37.68,38.02,37.46,37.88,156600.0,29.1093,29.372,28.9394,29.2638,156600.0
2008-02-07 15:30:00,37.88,38.11,37.69,38.03,152200.0,29.2638,29.4415,29.1171,29.3797,152200.0
2008-02-08 09:30:00,37.97,38.1,37.59,37.98,77300.0,29.3334,29.4338,29.0398,29.3411,77300.0
2008-02-08 10:00:00,37.98,38.01,37.64,37.66,137400.0,29.3411,29.3643,29.0784,29.0939,137400.0
2008-02-08 10:30:00,37.66,38.0,37.62,37.97,93300.0,29.0939,29.3565,29.063,29.3334,93300.0
2008-02-08 11:00:00,38.0,38.04,37.89,37.92,133900.0,29.3565,29.3875,29.2716,29.2947,133900.0
2008-02-08 11:30:00,37.92,37.96,37.66,37.7,50200.0,29.2947,29.3256,29.0939,29.1248,50200.0
2008-02-08 12:00:00,37.71,37.87,37.64,37.87,57700.0,29.1325,29.2561,29.0784,29.2561,57700.0
2008-02-08 12:30:00,37.86,38.03,37.78,38.0,47800.0,29.2484,29.3797,29.1866,29.3565,47800.0
2008-02-08 13:00:00,38.0,38.05,37.85,37.98,79000.0,29.3565,29.3952,29.2407,29.3411,79000.0
2008-02-08 13:30:00,37.99,38.1,37.8,37.93,158400.0,29.3488,29.4338,29.202,29.3025,158400.0
2008-02-08 14:00:00,37.94,38.07,37.79,37.98,85900.0,29.3102,29.4106,29.1943,29.3411,85900.0
2008-02-08 14:30:00,37.94,38.05,37.87,37.89,125600.0,29.3102,29.3952,29.2561,29.2716,125600.0
2008-02-08 15:00:00,37.9,38.07,37.89,38.01,84000.0,29.2793,29.4106,29.2716,29.3643,84000.0
2008-02-08 15:30:00,38.02,38.16,37.96,38.02,161100.0,29.372,29.4802,29.3256,29.372,161100.0
2008-02-11 09:30:00,37.95,38.11,37.55,37.84,91700.0,29.3179,29.4415,29.0089,29.2329,91700.0
2008-02-11 10:00:00,37.88,37.91,37.29,37.43,58500.0,29.2638,29.287,28.808,28.9162,58500.0
2008-02-11 10:30:00,37.44,37.67,37.36,37.56,49200.0,28.9239,29.1016,28.8621,29.0166,49200.0
2008-02-11 11:00:00,37.63,37.72,37.59,37.64,43100.0,29.0707,29.1402,29.0398,29.0784,43100.0
2008-02-11 11:30:00,37.61,37.72,37.5,37.7,89000.0,29.0553,29.1402,28.9703,29.1248,89000.0
2008-02-11 12:00:00,37.69,37.93,37.69,37.74,51000.0,29.1171,29.3025,29.1171,29.1557,51000.0
2008-02-11 12:30:00,37.74,38.13,37.72,38.09,43600.0,29.1557,29.457,29.1402,29.4261,43600.0
2008-02-11 13:00:00,38.09,38.2,38.08,38.18,28800.0,29.4261,29.5111,29.4184,29.4956,28800.0
2008-02-11 13:30:00,38.18,38.26,38.1,38.13,37400.0,29.4956,29.5574,29.4338,29.457,37400.0
2008-02-11 14:00:00,38.12,38.21,38.06,38.12,41900.0,29.4493,29.5188,29.4029,29.4493,41900.0
2008-02-11 14:30:00,38.12,38.22,37.97,38.18,60500.0,29.4493,29.5265,29.3334,29.4956,60500.0
2008-02-11 15:00:00,38.16,38.21,38.02,38.17,115500.0,29.4802,29.5188,29.372,29.4879,115500.0
2008-02-11 15:30:00,38.18,38.4,38.07,38.13,105100.0,29.4956,29.6656,29.4106,29.457,105100.0
2008-02-12 09:30:00,38.44,39.0,38.44,38.63,85900.0,29.6965,30.1291,29.6965,29.8432,85900.0
2008-02-12 10:00:00,38.6,39.05,38.6,38.96,133900.0,29.8201,30.1677,29.8201,30.0982,133900.0
2008-02-12 10:30:00,38.96,40.07,38.95,39.65,442000.0,30.0982,30.9557,30.0905,30.6312,442000.0
2008-02-12 11:00:00,39.65,39.9,39.47,39.9,250100.0,30.6312,30.8244,30.4922,30.8244,250100.0
2008-02-12 11:30:00,39.89,40.51,39.86,40.22,165700.0,30.8167,31.2956,30.7935,31.0716,165700.0
2008-02-12 12:00:00,40.23,40.41,39.94,40.05,92300.0,31.0793,31.2184,30.8553,30.9403,92300.0
2008-02-12 12:30:00,40.04,40.09,39.85,40.04,72100.0,30.9325,30.9712,30.7857,30.9325,72100.0
2008-02-12 13:00:00,40.06,40.2,39.96,40.16,35000.0,30.948,31.0561,30.8707,31.0252,35000.0
2008-02-12 13:30:00,40.16,40.17,39.99,40.09,46300.0,31.0252,31.033,30.8939,30.9712,46300.0
2008-02-12 14:00:00,40.09,40.13,39.63,39.72,91500.0,30.9712,31.0021,30.6158,30.6853,91500.0
2008-02-12 14:30:00,39.73,40.0,39.72,39.95,143900.0,30.693,30.9016,30.6853,30.863,143900.0
2008-02-12 15:00:00,39.95,39.96,39.6,39.73,109700.0,30.863,30.8707,30.5926,30.693,109700.0
2008-02-12 15:30:00,39.72,39.75,39.49,39.68,99800.0,30.6853,30.7085,30.5076,30.6544,99800.0
2008-02-13 09:30:00,40.14,40.15,39.66,39.77,73400.0,31.0098,31.0175,30.639,30.7239,73400.0
2008-02-13 10:00:00,39.78,39.97,39.64,39.89,79200.0,30.7317,30.8785,30.6235,30.8167,79200.0
2008-02-13 10:30:00,39.95,39.95,39.75,39.93,49200.0,30.863,30.863,30.7085,30.8476,49200.0
2008-02-13 11:00:00,39.94,40.01,39.9,39.96,37700.0,30.8553,30.9094,30.8244,30.8707,37700.0
2008-02-13 11:30:00,39.97,39.98,39.81,39.95,42400.0,30.8785,30.8862,30.7548,30.863,42400.0
2008-02-13 12:00:00,39.91,40.03,39.85,39.98,71200.0,30.8321,30.9248,30.7857,30.8862,71200.0
2008-02-13 12:30:00,40.01,40.03,39.97,39.99,133700.0,30.9094,30.9248,30.8785,30.8939,133700.0
2008-02-13 13:00:00,40.0,40.02,39.88,39.97,62100.0,30.9016,30.9171,30.8089,30.8785,62100.0
2008-02-13 13:30:00,39.96,40.01,39.78,39.88,119800.0,30.8707,30.9094,30.7317,30.8089,119800.0
2008-02-13 14:00:00,39.88,39.93,39.7,39.8,54300.0,30.8089,30.8476,30.6699,30.7471,54300.0
2008-02-13 14:30:00,39.8,39.88,39.73,39.8,42600.0,30.7471,30.8089,30.693,30.7471,42600.0
2008-02-13 15:00:00,39.79,39.83,39.67,39.71,73700.0,30.7394,30.7703,30.6467,30.6776,73700.0
2008-02-13 15:30:00,39.71,39.93,39.68,39.86,132200.0,30.6776,30.8476,30.6544,30.7935,132200.0
2008-02-14 09:30:00,39.75,40.16,39.43,40.1,89900.0,30.7085,31.0252,30.4613,30.9789,89900.0
2008-02-14 10:00:00,40.12,40.26,39.86,39.98,75600.0,30.9943,31.1025,30.7935,30.8862,75600.0
2008-02-14 10:30:00,40.0,40.07,39.71,39.74,93300.0,30.9016,30.9557,30.6776,30.7008,93300.0
2008-02-14 11:00:00,39.72,39.75,39.35,39.45,59700.0,30.6853,30.7085,30.3995,30.4767,59700.0
2008-02-14 11:30:00,39.42,39.48,39.18,39.28,37700.0,30.4536,30.4999,30.2681,30.3454,37700.0
2008-02-14 12:00:00,39.25,39.65,39.19,39.64,55700.0,30.3222,30.6312,30.2759,30.6235,55700.0
2008-02-14 12:30:00,39.63,39.63,39.46,39.46,22800.0,30.6158,30.6158,30.4845,30.4845,22800.0
2008-02-14 13:00:00,39.46,39.46,39.15,39.26,41000.0,30.4845,30.4845,30.245,30.33,41000.0
2008-02-14 13:30:00,39.24,39.38,39.22,39.38,28900.0,30.3145,30.4227,30.299,30.4227,28900.0
2008-02-14 14:00:00,39.36,39.5,39.33,39.4,21500.0,30.4072,30.5154,30.384,30.4381,21500.0
2008-02-14 14:30:00,39.4,39.4,39.15,39.31,30200.0,30.4381,30.4381,30.245,30.3686,30200.0
2008-02-14 15:00:00,39.32,39.57,39.16,39.47,37500.0,30.3763,30.5694,30.2527,30.4922,37500.0
2008-02-14 15:30:00,39.46,39.49,39.24,39.32,65300.0,30.4845,30.5076,30.3145,30.3763,65300.0
2008-02-15 09:30:00,39.08,39.31,38.68,38.81,59400.0,30.1909,30.3686,29.8819,29.9823,59400.0
2008-02-15 10:00:00,38.81,39.07,38.65,39.03,66900.0,29.9823,30.1832,29.8587,30.1523,66900.0
2008-02-15 10:30:00,39.08,39.17,38.83,38.88,36600.0,30.1909,30.2604,29.9978,30.0364,36600.0
2008-02-15 11:00:00,38.87,38.99,38.77,38.83,42300.0,30.0287,30.1214,29.9514,29.9978,42300.0
2008-02-15 11:30:00,38.82,38.92,38.71,38.72,28400.0,29.99,30.0673,29.9051,29.9128,28400.0
2008-02-15 12:00:00,38.72,39.0,38.69,38.78,88400.0,29.9128,30.1291,29.8896,29.9591,88400.0
2008-02-15 12:30:00,38.78,38.96,38.71,38.94,32500.0,29.9591,30.0982,29.9051,30.0827,32500.0
2008-02-15 13:00:00,38.94,39.05,38.86,38.88,23500.0,30.0827,30.1677,30.0209,30.0364,23500.0
2008-02-15 13:30:00,38.88,39.08,38.87,39.05,27800.0,30.0364,30.1909,30.0287,30.1677,27800.0
2008-02-15 14:00:00,39.07,39.15,39.02,39.14,34500.0,30.1832,30.245,30.1445,30.2372,34500.0
2008-02-15 14:30:00,39.12,39.18,39.08,39.18,35800.0,30.2218,30.2681,30.1909,30.2681,35800.0
2008-02-15 15:00:00,39.18,39.5,39.16,39.42,64100.0,30.2681,30.5154,30.2527,30.4536,64100.0
2008-02-15 15:30:00,39.42,39.67,39.41,39.6,84300.0,30.4536,30.6467,30.4458,30.5926,84300.0
2008-02-19 09:30:00,40.2,40.32,39.72,40.3,67400.0,31.0561,31.1488,30.6853,31.1334,67400.0
2008-02-19 10:00:00,40.28,40.45,40.08,40.36,70200.0,31.1179,31.2493,30.9634,31.1797,70200.0
2008-02-19 10:30:00,40.32,40.51,40.23,40.5,67300.0,31.1488,31.2956,31.0793,31.2879,67300.0
2008-02-19 11:00:00,40.52,40.57,40.31,40.37,62600.0,31.3034,31.342,31.1411,31.1875,62600.0
2008-02-19 11:30:00,40.33,40.51,40.28,40.36,20400.0,31.1566,31.2956,31.1179,31.1797,20400.0
2008-02-19 12:00:00,40.35,40.53,40.3,40.43,25300.0,31.172,31.3111,31.1334,31.2338,25300.0
2008-02-19 12:30:00,40.4,40.4,40.22,40.28,13000.0,31.2106,31.2106,31.0716,31.1179,13000.0
2008-02-19 13:00:00,40.29,40.43,40.25,40.4,65300.0,31.1257,31.2338,31.0948,31.2106,65300.0
2008-02-19 13:30:00,40.37,40.45,40.3,40.38,60900.0,31.1875,31.2493,31.1334,31.1952,60900.0
2008-02-19 14:00:00,40.42,40.44,40.32,40.39,37200.0,31.2261,31.2415,31.1488,31.2029,37200.0
2008-02-19 14:30:00,40.35,40.37,39.94,39.94,32600.0,31.172,31.1875,30.8553,30.8553,32600.0
2008-02-19 15:00:00,39.92,39.92,39.76,39.8,45400.0,30.8398,30.8398,30.7162,30.7471,45400.0
2008-02-19 15:30:00,39.82,40.02,39.77,39.87,61500.0,30.7626,30.9171,30.7239,30.8012,61500.0
2008-02-20 09:30:00,39.66,39.82,39.02,39.16,101700.0,30.639,30.7626,30.1445,30.2527,101700.0
2008-02-20 10:00:00,39.17,39.51,39.08,39.43,62800.0,30.2604,30.5231,30.1909,30.4613,62800.0
2008-02-20 10:30:00,39.42,39.65,39.4,39.46,69700.0,30.4536,30.6312,30.4381,30.4845,69700.0
2008-02-20 11:00:00,39.45,39.53,39.33,39.47,120200.0,30.4767,30.5385,30.384,30.4922,120200.0
2008-02-20 11:30:00,39.47,39.54,39.39,39.45,45400.0,30.4922,30.5463,30.4304,30.4767,45400.0
2008-02-20 12:00:00,39.45,39.92,39.45,39.85,73000.0,30.4767,30.8398,30.4767,30.7857,73000.0
2008-02-20 12:30:00,39.86,39.99,39.79,39.83,43400.0,30.7935,30.8939,30.7394,30.7703,43400.0
2008-02-20 13:00:00,39.85,40.03,39.74,39.75,47400.0,30.7857,30.9248,30.7008,30.7085,47400.0
2008-02-20 13:30:00,39.76,39.85,39.64,39.74,30700.0,30.7162,30.7857,30.6235,30.7008,30700.0
2008-02-20 14:00:00,39.77,39.91,39.63,39.78,66500.0,30.7239,30.8321,30.6158,30.7317,66500.0
2008-02-20 14:30:00,39.76,40.12,39.67,40.04,50400.0,30.7162,30.9943,30.6467,30.9325,50400.0
2008-02-20 15:00:00,39.99,40.24,39.98,40.05,48200.0,30.8939,31.087,30.8862,30.9403,48200.0
2008-02-20 15:30:00,40.06,40.15,39.96,40.15,48100.0,30.948,31.0175,30.8707,31.0175,48100.0
2008-02-21 09:30:00,40.4,40.44,39.96,40.32,27800.0,31.2106,31.2415,30.8707,31.1488,27800.0
2008-02-21 10:00:00,40.26,40.26,39.92,40.06,27500.0,31.1025,31.1025,30.8398,30.948,27500.0
2008-02-21 10:30:00,40.06,40.22,39.7,39.73,35200.0,30.948,31.0716,30.6699,30.693,35200.0
2008-02-21 11:00:00,39.68,39.94,39.68,39.93,17600.0,30.6544,30.8553,30.6544,30.8476,17600.0
2008-02-21 11:30:00,39.95,40.11,39.87,40.06,15600.0,30.863,30.9866,30.8012,30.948,15600.0
2008-02-21 12:00:00,39.99,40.08,39.79,39.81,17400.0,30.8939,30.9634,30.7394,30.7548,17400.0
2008-02-21 12:30:00,39.81,39.82,39.58,39.76,34300.0,30.7548,30.7626,30.5772,30.7162,34300.0
2008-02-21 13:00:00,39.74,39.8,39.58,39.75,29200.0,30.7008,30.7471,30.5772,30.7085,29200.0
2008-02-21 13:30:00,39.71,39.75,39.46,39.54,23800.0,30.6776,30.7085,30.4845,30.5463,23800.0
2008-02-21 14:00:00,39.54,39.69,39.41,39.61,41500.0,30.5463,30.6621,30.4458,30.6003,41500.0
2008-02-21 14:30:00,39.58,39.62,39.35,39.46,57900.0,30.5772,30.6081,30.3995,30.4845,57900.0
2008-02-21 15:00:00,39.4,39.42,39.11,39.21,63700.0,30.4381,30.4536,30.2141,30.2913,63700.0
2008-02-21 15:30:00,39.19,39.35,39.13,39.29,72600.0,30.2759,30.3995,30.2295,30.3531,72600.0
2008-02-22 09:30:00,39.29,39.44,38.95,39.06,50800.0,30.3531,30.469,30.0905,30.1754,50800.0
2008-02-22 10:00:00,39.1,39.1,38.5,38.59,68800.0,30.2063,30.2063,29.7428,29.8123,68800.0
2008-02-22 10:30:00,38.63,38.68,38.35,38.5,53800.0,29.8432,29.8819,29.6269,29.7428,53800.0
2008-02-22 11:00:00,38.48,38.55,38.3,38.46,82400.0,29.7274,29.7814,29.5883,29.7119,82400.0
2008-02-22 11:30:00,38.49,38.56,38.42,38.47,81400.0,29.7351,29.7892,29.681,29.7196,81400.0
2008-02-22 12:00:00,38.49,38.5,38.14,38.22,68700.0,29.7351,29.7428,29.4647,29.5265,68700.0
2008-02-22 12:30:00,38.24,38.29,37.79,37.98,318600.0,29.542,29.5806,29.1943,29.3411,318600.0
2008-02-22 13:00:00,37.99,38.25,37.98,38.13,67300.0,29.3488,29.5497,29.3411,29.457,67300.0
2008-02-22 13:30:00,38.13,38.18,37.99,38.06,53100.0,29.457,29.4956,29.3488,29.4029,53100.0
2008-02-22 14:00:00,38.08,38.21,37.99,38.07,87600.0,29.4184,29.5188,29.3488,29.4106,87600.0
2008-02-22 14:30:00,38.09,38.1,37.99,38.05,69800.0,29.4261,29.4338,29.3488,29.3952,69800.0
2008-02-22 15:00:00,38.02,38.18,37.98,38.18,100700.0,29.372,29.4956,29.3411,29.4956,100700.0
2008-02-22 15:30:00,38.18,38.45,38.14,38.2,448600.0,29.4956,29.7042,29.4647,29.5111,448600.0
2008-02-25 09:30:00,38.3,38.7,38.1,38.47,74600.0,29.5883,29.8973,29.4338,29.7196,74600.0
2008-02-25 10:00:00,38.45,39.06,38.42,39.05,69400.0,29.7042,30.1754,29.681,30.1677,69400.0
2008-02-25 10:30:00,39.04,39.26,38.96,39.24,52100.0,30.16,30.33,30.0982,30.3145,52100.0
2008-02-25 11:00:00,39.25,39.26,38.85,39.05,55000.0,30.3222,30.33,30.0132,30.1677,55000.0
2008-02-25 11:30:00,39.05,39.05,38.73,38.97,77100.0,30.1677,30.1677,29.9205,30.1059,77100.0
2008-02-25 12:00:00,38.96,39.17,38.94,39.16,37100.0,30.0982,30.2604,30.0827,30.2527,37100.0
2008-02-25 12:30:00,39.15,39.33,39.1,39.28,28300.0,30.245,30.384,30.2063,30.3454,28300.0
2008-02-25 13:00:00,39.27,39.46,39.24,39.38,25100.0,30.3377,30.4845,30.3145,30.4227,25100.0
2008-02-25 13:30:00,39.36,39.53,39.17,39.48,32900.0,30.4072,30.5385,30.2604,30.4999,32900.0
2008-02-25 14:00:00,39.5,39.96,39.38,39.94,49000.0,30.5154,30.8707,30.4227,30.8553,49000.0
2008-02-25 14:30:00,39.91,40.04,39.44,39.74,61400.0,30.8321,30.9325,30.469,30.7008,61400.0
2008-02-25 15:00:00,39.79,40.16,39.74,40.15,55900.0,30.7394,31.0252,30.7008,31.0175,55900.0
2008-02-25 15:30:00,40.15,40.35,40.06,40.16,103400.0,31.0175,31.172,30.948,31.0252,103400.0
2008-02-26 09:30:00,40.12,40.16,39.74,40.05,36000.0,30.9943,31.0252,30.7008,30.9403,36000.0
2008-02-26 10:00:00,40.03,40.03,39.56,39.63,66400.0,30.9248,30.9248,30.5617,30.6158,66400.0
2008-02-26 10:30:00,39.62,39.9,39.46,39.67,47100.0,30.6081,30.8244,30.4845,30.6467,47100.0
2008-02-26 11:00:00,39.67,39.94,39.63,39.94,33900.0,30.6467,30.8553,30.6158,30.8553,33900.0
2008-02-26 11:30:00,39.92,40.12,39.92,40.12,41800.0,30.8398,30.9943,30.8398,30.9943,41800.0
2008-02-26 12:00:00,40.12,40.4,40.12,40.29,96100.0,30.9943,31.2106,30.9943,31.1257,96100.0
2008-02-26 12:30:00,40.28,40.38,40.19,40.32,58800.0,31.1179,31.1952,31.0484,31.1488,58800.0
2008-02-26 13:00:00,40.33,40.4,40.27,40.31,39600.0,31.1566,31.2106,31.1102,31.1411,39600.0
2008-02-26 13:30:00,40.31,40.35,40.1,40.1,66100.0,31.1411,31.172,30.9789,30.9789,66100.0
2008-02-26 14:00:00,40.11,40.3,40.09,40.29,61500.0,30.9866,31.1334,30.9712,31.1257,61500.0
2008-02-26 14:30:00,40.29,40.43,40.27,40.33,55300.0,31.1257,31.2338,31.1102,31.1566,55300.0
2008-02-26 15:00:00,40.34,40.36,40.0,40.15,98100.0,31.1643,31.1797,30.9016,31.0175,98100.0
2008-02-26 15:30:00,40.14,40.26,40.02,40.18,74400.0,31.0098,31.1025,30.9171,31.0407,74400.0
2008-02-27 09:30:00,39.77,40.07,39.56,40.04,50300.0,30.7239,30.9557,30.5617,30.9325,50300.0
2008-02-27 10:00:00,40.0,40.6,39.97,40.31,91500.0,30.9016,31.3652,30.8785,31.1411,91500.0
2008-02-27 10:30:00,40.31,40.6,40.28,40.34,24300.0,31.1411,31.3652,31.1179,31.1643,24300.0
2008-02-27 11:00:00,40.35,40.45,40.05,40.06,41500.0,31.172,31.2493,30.9403,30.948,41500.0
2008-02-27 11:30:00,40.07,40.24,40.04,40.17,28000.0,30.9557,31.087,30.9325,31.033,28000.0
2008-02-27 12:00:00,40.18,40.23,40.06,40.08,26500.0,31.0407,31.0793,30.948,30.9634,26500.0
2008-02-27 12:30:00,40.09,40.19,40.04,40.1,21300.0,30.9712,31.0484,30.9325,30.9789,21300.0
2008-02-27 13:00:00,40.1,40.15,39.97,40.07,26300.0,30.9789,31.0175,30.8785,30.9557,26300.0
2008-02-27 13:30:00,40.07,40.09,39.86,40.04,38200.0,30.9557,30.9712,30.7935,30.9325,38200.0
2008-02-27 14:00:00,40.02,40.04,39.6,39.68,42000.0,30.9171,30.9325,30.5926,30.6544,42000.0
2008-02-27 14:30:00,39.69,39.8,39.66,39.8,30300.0,30.6621,30.7471,30.639,30.7471,30300.0
2008-02-27 15:00:00,39.79,40.11,39.75,40.04,39700.0,30.7394,30.9866,30.7085,30.9325,39700.0
2008-02-27 15:30:00,40.05,40.07,39.7,39.81,71400.0,30.9403,30.9557,30.6699,30.7548,71400.0
2008-02-28 09:30:00,39.68,40.15,39.34,39.52,58900.0,30.6544,31.0175,30.3918,30.5308,58900.0
2008-02-28 10:00:00,39.52,39.59,39.39,39.56,37100.0,30.5308,30.5849,30.4304,30.5617,37100.0
2008-02-28 10:30:00,39.55,39.72,39.44,39.48,21200.0,30.554,30.6853,30.469,30.4999,21200.0
2008-02-28 11:00:00,39.49,39.49,39.0,39.02,39400.0,30.5076,30.5076,30.1291,30.1445,39400.0
2008-02-28 11:30:00,39.02,39.04,38.78,38.97,35800.0,30.1445,30.16,29.9591,30.1059,35800.0
2008-02-28 12:00:00,38.95,38.97,38.84,38.97,16000.0,30.0905,30.1059,30.0055,30.1059,16000.0
2008-02-28 12:30:00,38.94,39.04,38.89,38.92,12900.0,30.0827,30.16,30.0441,30.0673,12900.0
2008-02-28 13:00:00,38.92,39.14,38.86,39.0,26500.0,30.0673,30.2372,30.0209,30.1291,26500.0
2008-02-28 13:30:00,38.99,39.16,38.94,39.1,24800.0,30.1214,30.2527,30.0827,30.2063,24800.0
2008-02-28 14:00:00,39.11,39.34,38.98,39.2,26500.0,30.2141,30.3918,30.1136,30.2836,26500.0
2008-02-28 14:30:00,39.19,39.46,39.19,39.39,38500.0,30.2759,30.4845,30.2759,30.4304,38500.0
2008-02-28 15:00:00,39.38,39.39,39.11,39.18,61900.0,30.4227,30.4304,30.2141,30.2681,61900.0
2008-02-28 15:30:00,39.16,39.32,39.14,39.27,48300.0,30.2527,30.3763,30.2372,30.3377,48300.0
2008-02-29 09:30:00,38.96,39.18,38.85,39.07,128600.0,30.0982,30.2681,30.0132,30.1832,128600.0
2008-02-29 10:00:00,39.05,39.12,38.66,38.71,43900.0,30.1677,30.2218,29.8664,29.9051,43900.0
2008-02-29 10:30:00,38.69,38.69,38.49,38.49,42700.0,29.8896,29.8896,29.7351,29.7351,42700.0
2008-02-29 11:00:00,38.48,38.48,38.3,38.42,24300.0,29.7274,29.7274,29.5883,29.681,24300.0
2008-02-29 11:30:00,38.41,38.59,38.39,38.52,43100.0,29.6733,29.8123,29.6578,29.7583,43100.0
2008-02-29 12:00:00,38.52,38.62,38.42,38.6,28900.0,29.7583,29.8355,29.681,29.8201,28900.0
2008-02-29 12:30:00,38.6,38.61,38.4,38.46,20800.0,29.8201,29.8278,29.6656,29.7119,20800.0
2008-02-29 13:00:00,38.46,38.5,38.4,38.41,31200.0,29.7119,29.7428,29.6656,29.6733,31200.0
2008-02-29 13:30:00,38.41,38.44,38.07,38.09,50000.0,29.6733,29.6965,29.4106,29.4261,50000.0
2008-02-29 14:00:00,38.07,38.23,38.0,38.12,51200.0,29.4106,29.5342,29.3565,29.4493,51200.0
2008-02-29 14:30:00,38.12,38.12,37.97,38.04,75000.0,29.4493,29.4493,29.3334,29.3875,75000.0
2008-02-29 15:00:00,38.05,38.15,37.89,38.14,75000.0,29.3952,29.4724,29.2716,29.4647,75000.0
2008-02-29 15:30:00,38.15,38.18,37.75,37.99,117500.0,29.4724,29.4956,29.1634,29.3488,117500.0
2008-03-03 09:30:00,37.63,37.79,37.27,37.49,75400.0,29.0707,29.1943,28.7926,28.9626,75400.0
2008-03-03 10:00:00,37.45,37.84,37.45,37.67,60200.0,28.9317,29.2329,28.9317,29.1016,60200.0
2008-03-03 10:30:00,37.67,37.68,37.4,37.42,41400.0,29.1016,29.1093,28.893,28.9085,41400.0
2008-03-03 11:00:00,37.39,37.54,37.25,37.51,53000.0,28.8853,29.0012,28.7771,28.978,53000.0
2008-03-03 11:30:00,37.52,37.66,37.4,37.63,38800.0,28.9857,29.0939,28.893,29.0707,38800.0
2008-03-03 12:00:00,37.63,37.65,37.51,37.56,43300.0,29.0707,29.0862,28.978,29.0166,43300.0
2008-03-03 12:30:00,37.56,37.62,37.41,37.45,28000.0,29.0166,29.063,28.9007,28.9317,28000.0
2008-03-03 13:00:00,37.45,37.5,37.4,37.46,33300.0,28.9317,28.9703,28.893,28.9394,33300.0
2008-03-03 13:30:00,37.45,37.55,37.36,37.39,23800.0,28.9317,29.0089,28.8621,28.8853,23800.0
2008-03-03 14:00:00,37.37,37.37,37.15,37.23,59600.0,28.8698,28.8698,28.6999,28.7617,59600.0
2008-03-03 14:30:00,37.24,37.27,36.89,36.9,70000.0,28.7694,28.7926,28.499,28.5068,70000.0
2008-03-03 15:00:00,36.89,37.16,36.88,37.15,105800.0,28.499,28.7076,28.4913,28.6999,105800.0
2008-03-03 15:30:00,37.13,37.59,37.12,37.5,133500.0,28.6844,29.0398,28.6767,28.9703,133500.0
2008-03-04 09:30:00,36.9,37.41,36.9,37.25,66800.0,28.5068,28.9007,28.5068,28.7771,66800.0
2008-03-04 10:00:00,37.25,37.45,37.15,37.31,34200.0,28.7771,28.9317,28.6999,28.8235,34200.0
2008-03-04 10:30:00,37.3,37.38,37.01,37.01,32600.0,28.8158,28.8776,28.5917,28.5917,32600.0
2008-03-04 11:00:00,37.03,37.03,36.8,37.01,25600.0,28.6072,28.6072,28.4295,28.5917,25600.0
2008-03-04 11:30:00,37.01,37.03,36.6,36.63,24300.0,28.5917,28.6072,28.275,28.2982,24300.0
2008-03-04 12:00:00,36.63,36.82,36.61,36.82,25900.0,28.2982,28.445,28.2827,28.445,25900.0
2008-03-04 12:30:00,36.82,36.93,36.52,36.55,22500.0,28.445,28.5299,28.2132,28.2364,22500.0
2008-03-04 13:00:00,36.52,36.76,36.4,36.7,34100.0,28.2132,28.3986,28.1205,28.3522,34100.0
2008-03-04 13:30:00,36.7,36.7,36.42,36.42,31800.0,28.3522,28.3522,28.1359,28.1359,31800.0
2008-03-04 14:00:00,36.41,36.6,36.21,36.51,47400.0,28.1282,28.275,27.9737,28.2055,47400.0
2008-03-04 14:30:00,36.51,36.85,36.45,36.61,41100.0,28.2055,28.4681,28.1591,28.2827,41100.0
2008-03-04 15:00:00,36.63,37.11,36.63,36.96,113700.0,28.2982,28.669,28.2982,28.5531,113700.0
2008-03-04 15:30:00,36.99,37.31,36.97,37.03,141700.0,28.5763,28.8235,28.5608,28.6072,141700.0
2008-03-05 09:30:00,37.06,37.47,37.06,37.09,27100.0,28.6304,28.9471,28.6304,28.6535,27100.0
2008-03-05 10:00:00,37.09,37.49,37.09,37.33,23300.0,28.6535,28.9626,28.6535,28.8389,23300.0
2008-03-05 10:30:00,37.31,37.6,37.3,37.49,30400.0,28.8235,29.0475,28.8158,28.9626,30400.0
2008-03-05 11:00:00,37.47,37.54,37.37,37.42,21000.0,28.9471,29.0012,28.8698,28.9085,21000.0
2008-03-05 11:30:00,37.43,37.5,37.28,37.37,28000.0,28.9162,28.9703,28.8003,28.8698,28000.0
2008-03-05 12:00:00,37.34,37.51,37.06,37.17,65500.0,28.8467,28.978,28.6304,28.7153,65500.0
2008-03-05 12:30:00,37.17,37.31,37.11,37.21,32600.0,28.7153,28.8235,28.669,28.7462,32600.0
2008-03-05 13:00:00,37.19,37.32,36.95,37.02,30500.0,28.7308,28.8312,28.5454,28.5995,30500.0
2008-03-05 13:30:00,37.01,37.02,36.79,36.96,29100.0,28.5917,28.5995,28.4218,28.5531,29100.0
2008-03-05 14:00:00,36.95,37.16,36.9,37.04,19300.0,28.5454,28.7076,28.5068,28.6149,19300.0
2008-03-05 14:30:00,37.04,37.28,36.98,37.1,38800.0,28.6149,28.8003,28.5686,28.6613,38800.0
2008-03-05 15:00:00,37.09,37.18,36.94,37.12,40800.0,28.6535,28.7231,28.5377,28.6767,40800.0
2008-03-05 15:30:00,37.12,37.3,37.06,37.24,53900.0,28.6767,28.8158,28.6304,28.7694,53900.0
2008-03-06 09:30:00,37.08,37.56,37.04,37.3,44900.0,28.6458,29.0166,28.6149,28.8158,44900.0
2008-03-06 10:00:00,37.31,37.39,37.11,37.13,45800.0,28.8235,28.8853,28.669,28.6844,45800.0
2008-03-06 10:30:00,37.17,37.46,37.14,37.32,37700.0,28.7153,28.9394,28.6922,28.8312,37700.0
2008-03-06 11:00:00,37.36,37.37,37.12,37.13,32300.0,28.8621,28.8698,28.6767,28.6844,32300.0
2008-03-06 11:30:00,37.14,37.18,37.0,37.09,26800.0,28.6922,28.7231,28.584,28.6535,26800.0
2008-03-06 12:00:00,37.07,37.07,36.87,36.98,24000.0,28.6381,28.6381,28.4836,28.5686,24000.0
2008-03-06 12:30:00,36.97,37.05,36.84,36.84,18800.0,28.5608,28.6226,28.4604,28.4604,18800.0
2008-03-06 13:00:00,36.83,36.95,36.73,36.82,39700.0,28.4527,28.5454,28.3754,28.445,39700.0
2008-03-06 13:30:00,36.8,36.87,36.74,36.81,25500.0,28.4295,28.4836,28.3831,28.4372,25500.0
2008-03-06 14:00:00,36.78,37.04,36.77,36.77,56500.0,28.414,28.6149,28.4063,28.4063,56500.0
2008-03-06 14:30:00,36.77,36.91,36.69,36.79,37300.0,28.4063,28.5145,28.3445,28.4218,37300.0
2008-03-06 15:00:00,36.78,36.81,36.5,36.67,44800.0,28.414,28.4372,28.1977,28.3291,44800.0
2008-03-06 15:30:00,36.69,36.76,36.52,36.56,59000.0,28.3445,28.3986,28.2132,28.2441,59000.0
2008-03-07 09:30:00,36.43,36.71,36.17,36.65,45000.0,28.1437,28.36,27.9428,28.3136,45000.0
2008-03-07 10:00:00,36.65,36.7,36.4,36.52,39000.0,28.3136,28.3522,28.1205,28.2132,39000.0
2008-03-07 10:30:00,36.52,36.77,36.48,36.5,37100.0,28.2132,28.4063,28.1823,28.1977,37100.0
2008-03-07 11:00:00,36.51,36.58,36.38,36.41,27700.0,28.2055,28.2595,28.105,28.1282,27700.0
2008-03-07 11:30:00,36.44,36.54,36.15,36.22,30300.0,28.1514,28.2286,27.9273,27.9814,30300.0
2008-03-07 12:00:00,36.19,36.19,35.99,35.99,32000.0,27.9582,27.9582,27.8037,27.8037,32000.0
2008-03-07 12:30:00,35.99,36.14,35.92,36.0,33400.0,27.8037,27.9196,27.7497,27.8115,33400.0
2008-03-07 13:00:00,35.99,36.05,35.82,35.92,24900.0,27.8037,27.8501,27.6724,27.7497,24900.0
2008-03-07 13:30:00,35.9,35.9,35.56,35.61,27700.0,27.7342,27.7342,27.4715,27.5102,27700.0
2008-03-07 14:00:00,35.62,35.65,35.35,35.5,44000.0,27.5179,27.5411,27.3093,27.4252,44000.0
2008-03-07 14:30:00,35.5,35.57,35.36,35.57,36900.0,27.4252,27.4793,27.317,27.4793,36900.0
2008-03-07 15:00:00,35.57,36.0,35.49,35.77,121400.0,27.4793,27.8115,27.4175,27.6338,121400.0
2008-03-07 15:30:00,35.79,35.86,35.55,35.56,113200.0,27.6492,27.7033,27.4638,27.4715,113200.0
2008-03-10 09:30:00,35.56,35.76,35.2,35.58,54400.0,27.4715,27.6261,27.1934,27.487,54400.0
2008-03-10 10:00:00,35.48,35.8,35.38,35.57,63600.0,27.4097,27.657,27.3325,27.4793,63600.0
2008-03-10 10:30:00,35.59,35.96,35.58,35.76,46300.0,27.4947,27.7806,27.487,27.6261,46300.0
2008-03-10 11:00:00,35.76,35.86,35.48,35.62,31000.0,27.6261,27.7033,27.4097,27.5179,31000.0
2008-03-10 11:30:00,35.61,35.61,35.27,35.47,18200.0,27.5102,27.5102,27.2475,27.402,18200.0
2008-03-10 12:00:00,35.45,35.63,35.32,35.53,21400.0,27.3866,27.5256,27.2861,27.4484,21400.0
2008-03-10 12:30:00,35.52,35.74,35.5,35.69,17000.0,27.4406,27.6106,27.4252,27.572,17000.0
2008-03-10 13:00:00,35.69,35.77,35.42,35.43,19300.0,27.572,27.6338,27.3634,27.3711,19300.0
2008-03-10 13:30:00,35.43,35.52,35.36,35.41,33700.0,27.3711,27.4406,27.317,27.3557,33700.0
2008-03-10 14:00:00,35.4,35.48,35.25,35.4,132100.0,27.3479,27.4097,27.2321,27.3479,132100.0
2008-03-10 14:30:00,35.39,35.59,35.36,35.45,78100.0,27.3402,27.4947,27.317,27.3866,78100.0
2008-03-10 15:00:00,35.44,35.5,35.28,35.4,134100.0,27.3788,27.4252,27.2552,27.3479,134100.0
2008-03-10 15:30:00,35.41,35.58,35.14,35.28,156500.0,27.3557,27.487,27.1471,27.2552,156500.0
2008-03-11 09:30:00,36.03,36.88,36.01,36.35,54500.0,27.8346,28.4913,27.8192,28.0819,54500.0
2008-03-11 10:00:00,36.38,36.96,36.34,36.86,70100.0,28.105,28.5531,28.0741,28.4759,70100.0
2008-03-11 10:30:00,36.87,37.02,36.82,36.9,39300.0,28.4836,28.5995,28.445,28.5068,39300.0
2008-03-11 11:00:00,36.92,37.02,36.74,36.77,32100.0,28.5222,28.5995,28.3831,28.4063,32100.0
2008-03-11 11:30:00,36.77,36.84,36.32,36.36,39600.0,28.4063,28.4604,28.0587,28.0896,39600.0
2008-03-11 12:00:00,36.37,36.73,36.36,36.6,49400.0,28.0973,28.3754,28.0896,28.275,49400.0
2008-03-11 12:30:00,36.63,36.64,36.15,36.37,78400.0,28.2982,28.3059,27.9273,28.0973,78400.0
2008-03-11 13:00:00,36.42,36.55,36.21,36.54,101800.0,28.1359,28.2364,27.9737,28.2286,101800.0
2008-03-11 13:30:00,36.54,36.59,36.3,36.3,153600.0,28.2286,28.2673,28.0432,28.0432,153600.0
2008-03-11 14:00:00,36.3,36.43,36.3,36.38,93500.0,28.0432,28.1437,28.0432,28.105,93500.0
2008-03-11 14:30:00,36.38,36.91,36.35,36.84,105300.0,28.105,28.5145,28.0819,28.4604,105300.0
2008-03-11 15:00:00,36.84,37.05,36.74,37.03,130300.0,28.4604,28.6226,28.3831,28.6072,130300.0
2008-03-11 15:30:00,37.02,37.03,36.8,37.03,221200.0,28.5995,28.6072,28.4295,28.6072,221200.0
2008-03-12 09:30:00,37.07,37.27,36.87,37.0,24200.0,28.7307,28.8857,28.5757,28.6765,24200.0
2008-03-12 10:00:00,36.96,37.02,36.77,36.83,35200.0,28.6455,28.692,28.4982,28.5447,35200.0
2008-03-12 10:30:00,36.83,37.27,36.79,37.26,25700.0,28.5447,28.8857,28.5137,28.878,25700.0
2008-03-12 11:00:00,37.27,37.83,37.27,37.6,65100.0,28.8857,29.3197,28.8857,29.1415,65100.0
2008-03-12 11:30:00,37.61,37.64,37.5,37.52,28800.0,29.1492,29.1725,29.064,29.0795,28800.0
2008-03-12 12:00:00,37.5,37.57,37.48,37.53,26300.0,29.064,29.1182,29.0485,29.0872,26300.0
2008-03-12 12:30:00,37.52,37.59,37.4,37.44,23300.0,29.0795,29.1337,28.9865,29.0175,23300.0
2008-03-12 13:00:00,37.43,37.49,37.37,37.49,21200.0,29.0097,29.0562,28.9632,29.0562,21200.0
2008-03-12 13:30:00,37.5,37.5,37.19,37.41,23500.0,29.064,29.064,28.8237,28.9942,23500.0
2008-03-12 14:00:00,37.41,37.54,37.36,37.47,25700.0,28.9942,29.095,28.9555,29.0407,25700.0
2008-03-12 14:30:00,37.47,37.6,37.41,37.42,23900.0,29.0407,29.1415,28.9942,29.002,23900.0
2008-03-12 15:00:00,37.4,37.49,37.29,37.37,37000.0,28.9865,29.0562,28.9012,28.9632,37000.0
2008-03-12 15:30:00,37.36,37.39,37.07,37.1,87700.0,28.9555,28.9787,28.7307,28.754,87700.0
2008-03-13 09:30:00,36.57,36.82,36.16,36.18,53400.0,28.3432,28.537,28.0254,28.0409,53400.0
2008-03-13 10:00:00,36.17,36.36,35.94,36.01,57000.0,28.0332,28.1804,27.8549,27.9092,57000.0
2008-03-13 10:30:00,36.01,36.02,35.68,35.89,44300.0,27.9092,27.9169,27.6534,27.8162,44300.0
2008-03-13 11:00:00,35.94,36.77,35.92,36.56,32200.0,27.8549,28.4982,27.8394,28.3354,32200.0
2008-03-13 11:30:00,36.55,36.72,36.48,36.68,14700.0,28.3277,28.4595,28.2734,28.4285,14700.0
2008-03-13 12:00:00,36.69,36.89,36.67,36.68,33800.0,28.4362,28.5912,28.4207,28.4285,33800.0
2008-03-13 12:30:00,36.67,36.77,36.51,36.66,19600.0,28.4207,28.4982,28.2967,28.4129,19600.0
2008-03-13 13:00:00,36.66,37.13,36.65,37.07,23400.0,28.4129,28.7772,28.4052,28.7307,23400.0
2008-03-13 13:30:00,37.09,37.25,36.91,37.02,47700.0,28.7462,28.8702,28.6067,28.692,47700.0
2008-03-13 14:00:00,37.02,37.11,36.87,37.03,50000.0,28.692,28.7617,28.5757,28.6997,50000.0
2008-03-13 14:30:00,37.01,37.09,36.86,37.05,26600.0,28.6842,28.7462,28.568,28.7152,26600.0
2008-03-13 15:00:00,37.09,37.21,36.97,37.11,39000.0,28.7462,28.8392,28.6532,28.7617,39000.0
2008-03-13 15:30:00,37.13,37.15,36.93,37.0,156800.0,28.7772,28.7927,28.6222,28.6765,156800.0
2008-03-14 09:30:00,37.21,37.21,35.66,35.72,84100.0,28.8392,28.8392,27.6379,27.6844,84100.0
2008-03-14 10:00:00,35.71,36.34,35.29,35.99,80000.0,27.6767,28.1649,27.3511,27.8937,80000.0
2008-03-14 10:30:00,35.93,36.12,35.53,35.8,47100.0,27.8472,27.9944,27.5372,27.7464,47100.0
2008-03-14 11:00:00,35.78,36.03,35.71,35.75,50500.0,27.7309,27.9247,27.6767,27.7077,50500.0
2008-03-14 11:30:00,35.75,35.94,35.6,35.68,53000.0,27.7077,27.8549,27.5914,27.6534,53000.0
2008-03-14 12:00:00,35.7,35.79,35.59,35.71,29100.0,27.6689,27.7387,27.5837,27.6767,29100.0
2008-03-14 12:30:00,35.67,35.71,35.35,35.52,28200.0,27.6457,27.6767,27.3976,27.5294,28200.0
2008-03-14 13:00:00,35.48,35.51,35.27,35.31,36800.0,27.4984,27.5217,27.3356,27.3666,36800.0
2008-03-14 13:30:00,35.29,35.52,35.27,35.3,41400.0,27.3511,27.5294,27.3356,27.3589,41400.0
2008-03-14 14:00:00,35.3,35.34,35.0,35.02,48700.0,27.3589,27.3899,27.1264,27.1419,48700.0
2008-03-14 14:30:00,34.98,35.33,34.96,35.25,72500.0,27.1109,27.3821,27.0954,27.3201,72500.0
2008-03-14 15:00:00,35.23,35.79,35.22,35.66,103300.0,27.3046,27.7387,27.2969,27.6379,103300.0
2008-03-14 15:30:00,35.66,35.79,35.08,35.38,195500.0,27.6379,27.7387,27.1884,27.4209,195500.0
2008-03-17 09:30:00,34.52,34.82,34.09,34.77,97000.0,26.7544,26.9869,26.4211,26.9481,97000.0
2008-03-17 10:00:00,34.77,35.27,34.69,35.07,41200.0,26.9481,27.3356,26.8861,27.1806,41200.0
2008-03-17 10:30:00,35.08,35.38,34.89,34.97,81200.0,27.1884,27.4209,27.0411,27.1031,81200.0
2008-03-17 11:00:00,35.0,35.16,34.76,34.83,68900.0,27.1264,27.2504,26.9404,26.9946,68900.0
2008-03-17 11:30:00,34.82,34.99,34.75,34.75,149200.0,26.9869,27.1186,26.9326,26.9326,149200.0
2008-03-17 12:00:00,34.75,34.94,34.67,34.84,148700.0,26.9326,27.0799,26.8706,27.0024,148700.0
2008-03-17 12:30:00,34.83,35.01,34.72,34.72,62900.0,26.9946,27.1341,26.9094,26.9094,62900.0
2008-03-17 13:00:00,34.74,34.82,34.61,34.69,78500.0,26.9249,26.9869,26.8241,26.8861,78500.0
2008-03-17 13:30:00,34.68,35.02,34.63,35.01,74100.0,26.8784,27.1419,26.8396,27.1341,74100.0
2008-03-17 14:00:00,35.01,35.16,34.79,34.83,64800.0,27.1341,27.2504,26.9636,26.9946,64800.0
2008-03-17 14:30:00,34.85,35.12,34.78,34.98,63800.0,27.0101,27.2194,26.9559,27.1109,63800.0
2008-03-17 15:00:00,34.98,35.34,34.98,35.14,95700.0,27.1109,27.3899,27.1109,27.2349,95700.0
2008-03-17 15:30:00,35.09,35.45,34.86,34.87,111700.0,27.1961,27.4752,27.0179,27.0256,111700.0
2008-03-18 09:30:00,35.35,35.82,35.14,35.57,48400.0,27.3976,27.7619,27.2349,27.5682,48400.0
2008-03-18 10:00:00,35.7,35.74,35.51,35.59,30900.0,27.6689,27.6999,27.5217,27.5837,30900.0
2008-03-18 10:30:00,35.53,35.86,35.53,35.82,23200.0,27.5372,27.7929,27.5372,27.7619,23200.0
2008-03-18 11:00:00,35.79,35.97,35.79,35.9,13500.0,27.7387,27.8782,27.7387,27.8239,13500.0
2008-03-18 11:30:00,35.9,36.06,35.84,35.86,12500.0,27.8239,27.9479,27.7774,27.7929,12500.0
2008-03-18 12:00:00,35.85,35.87,35.71,35.77,11500.0,27.7852,27.8007,27.6767,27.7232,11500.0
2008-03-18 12:30:00,35.79,35.89,35.75,35.87,11100.0,27.7387,27.8162,27.7077,27.8007,11100.0
2008-03-18 13:00:00,35.87,36.01,35.82,35.93,10800.0,27.8007,27.9092,27.7619,27.8472,10800.0
2008-03-18 13:30:00,35.97,36.08,35.97,36.03,27100.0,27.8782,27.9634,27.8782,27.9247,27100.0
2008-03-18 14:00:00,36.0,36.08,35.23,35.36,78800.0,27.9014,27.9634,27.3046,27.4054,78800.0
2008-03-18 14:30:00,35.34,36.0,35.11,35.95,70200.0,27.3899,27.9014,27.2116,27.8627,70200.0
2008-03-18 15:00:00,35.98,36.16,35.9,36.14,64600.0,27.8859,28.0254,27.8239,28.0099,64600.0
2008-03-18 15:30:00,36.14,36.43,36.13,36.36,111900.0,28.0099,28.2347,28.0022,28.1804,111900.0
2008-03-19 09:30:00,36.62,37.06,36.11,36.27,69100.0,28.3819,28.723,27.9867,28.1107,69100.0
2008-03-19 10:00:00,36.25,36.35,35.87,35.98,58500.0,28.0952,28.1727,27.8007,27.8859,58500.0
2008-03-19 10:30:00,35.97,35.98,35.7,35.77,66200.0,27.8782,27.8859,27.6689,27.7232,66200.0
2008-03-19 11:00:00,35.78,35.87,35.68,35.72,67200.0,27.7309,27.8007,27.6534,27.6844,67200.0
2008-03-19 11:30:00,35.71,35.74,35.38,35.4,61500.0,27.6767,27.6999,27.4209,27.4364,61500.0
2008-03-19 12:00:00,35.42,35.48,35.12,35.19,135800.0,27.4519,27.4984,27.2194,27.2736,135800.0
2008-03-19 12:30:00,35.2,35.39,35.06,35.3,63400.0,27.2814,27.4286,27.1729,27.3589,63400.0
2008-03-19 13:00:00,35.3,35.53,35.3,35.39,41200.0,27.3589,27.5372,27.3589,27.4286,41200.0
2008-03-19 13:30:00,35.38,35.43,35.04,35.12,58400.0,27.4209,27.4597,27.1574,27.2194,58400.0
2008-03-19 14:00:00,35.12,35.2,35.04,35.1,54500.0,27.2194,27.2814,27.1574,27.2039,54500.0
2008-03-19 14:30:00,35.08,35.14,34.95,35.09,86000.0,27.1884,27.2349,27.0876,27.1961,86000.0
2008-03-19 15:00:00,35.09,35.18,34.91,34.98,89300.0,27.1961,27.2659,27.0566,27.1109,89300.0
2008-03-19 15:30:00,34.98,35.04,34.66,34.73,220500.0,27.1109,27.1574,26.8629,26.9171,220500.0
2008-03-20 09:30:00,34.6,34.87,34.28,34.59,113100.0,26.8164,27.0256,26.5684,26.8086,113100.0
2008-03-20 10:00:00,34.6,34.76,34.5,34.76,108100.0,26.8164,26.9404,26.7389,26.9404,108100.0
2008-03-20 10:30:00,34.74,34.89,34.56,34.8,103100.0,26.9249,27.0411,26.7854,26.9714,103100.0
2008-03-20 11:00:00,34.8,34.9,34.68,34.88,61500.0,26.9714,27.0489,26.8784,27.0334,61500.0
2008-03-20 11:30:00,34.9,34.92,34.33,34.33,49100.0,27.0489,27.0644,26.6071,26.6071,49100.0
2008-03-20 12:00:00,34.33,34.42,34.26,34.28,31800.0,26.6071,26.6769,26.5529,26.5684,31800.0
2008-03-20 12:30:00,34.3,34.35,34.14,34.16,36000.0,26.5839,26.6226,26.4598,26.4754,36000.0
2008-03-20 13:00:00,34.18,34.25,34.12,34.17,64100.0,26.4909,26.5451,26.4443,26.4831,64100.0
2008-03-20 13:30:00,34.17,34.39,34.16,34.37,79200.0,26.4831,26.6536,26.4754,26.6381,79200.0
2008-03-20 14:00:00,34.39,34.5,34.33,34.41,35900.0,26.6536,26.7389,26.6071,26.6691,35900.0
2008-03-20 14:30:00,34.39,34.72,34.39,34.68,50600.0,26.6536,26.9094,26.6536,26.8784,50600.0
2008-03-20 15:00:00,34.68,34.77,34.56,34.57,78800.0,26.8784,26.9481,26.7854,26.7931,78800.0
2008-03-20 15:30:00,34.57,34.64,34.19,34.34,191000.0,26.7931,26.8474,26.4986,26.6149,191000.0
2008-03-24 09:30:00,34.26,35.0,34.1,34.94,53000.0,26.5529,27.1264,26.4288,27.0799,53000.0
2008-03-24 10:00:00,35.0,35.12,34.87,35.05,57800.0,27.1264,27.2194,27.0256,27.1651,57800.0
2008-03-24 10:30:00,35.03,35.24,34.96,35.0,87600.0,27.1496,27.3124,27.0954,27.1264,87600.0
2008-03-24 11:00:00,35.0,35.1,34.97,35.1,51800.0,27.1264,27.2039,27.1031,27.2039,51800.0
2008-03-24 11:30:00,35.12,35.43,35.09,35.26,56500.0,27.2194,27.4597,27.1961,27.3279,56500.0
2008-03-24 12:00:00,35.23,35.44,35.23,35.36,75400.0,27.3046,27.4674,27.3046,27.4054,75400.0
2008-03-24 12:30:00,35.36,35.54,35.33,35.47,47800.0,27.4054,27.5449,27.3821,27.4907,47800.0
2008-03-24 13:00:00,35.46,35.56,35.4,35.56,181700.0,27.4829,27.5604,27.4364,27.5604,181700.0
2008-03-24 13:30:00,35.54,35.64,35.43,35.56,39500.0,27.5449,27.6224,27.4597,27.5604,39500.0
2008-03-24 14:00:00,35.56,35.58,35.42,35.55,39200.0,27.5604,27.5759,27.4519,27.5527,39200.0
2008-03-24 14:30:00,35.55,35.64,35.39,35.42,102900.0,27.5527,27.6224,27.4286,27.4519,102900.0
2008-03-24 15:00:00,35.42,35.64,35.33,35.33,91000.0,27.4519,27.6224,27.3821,27.3821,91000.0
2008-03-24 15:30:00,35.32,35.5,34.94,35.01,300300.0,27.3744,27.5139,27.0799,27.1341,300300.0
2008-03-25 09:30:00,34.92,35.13,34.76,34.83,88800.0,27.0644,27.2271,26.9404,26.9946,88800.0
2008-03-25 10:00:00,34.81,34.81,34.41,34.7,113800.0,26.9791,26.9791,26.6691,26.8939,113800.0
2008-03-25 10:30:00,34.7,34.91,34.65,34.8,120200.0,26.8939,27.0566,26.8551,26.9714,120200.0
2008-03-25 11:00:00,34.83,35.05,34.76,34.89,76800.0,26.9946,27.1651,26.9404,27.0411,76800.0
2008-03-25 11:30:00,34.89,35.05,34.88,34.88,41000.0,27.0411,27.1651,27.0334,27.0334,41000.0
2008-03-25 12:00:00,34.88,35.08,34.88,35.05,32700.0,27.0334,27.1884,27.0334,27.1651,32700.0
2008-03-25 12:30:00,35.05,35.26,35.02,35.2,60300.0,27.1651,27.3279,27.1419,27.2814,60300.0
2008-03-25 13:00:00,35.19,35.43,35.16,35.43,313500.0,27.2736,27.4597,27.2504,27.4597,313500.0
2008-03-25 13:30:00,35.45,35.59,35.35,35.53,233900.0,27.4752,27.5837,27.3976,27.5372,233900.0
2008-03-25 14:00:00,35.55,35.7,35.48,35.65,67900.0,27.5527,27.6689,27.4984,27.6302,67900.0
2008-03-25 14:30:00,35.67,35.73,35.52,35.7,150600.0,27.6457,27.6922,27.5294,27.6689,150600.0
2008-03-25 15:00:00,35.69,35.87,35.69,35.82,191400.0,27.6612,27.8007,27.6612,27.7619,191400.0
2008-03-25 15:30:00,35.82,35.88,35.67,35.78,164400.0,27.7619,27.8084,27.6457,27.7309,164400.0
2008-03-26 09:30:00,35.39,35.54,35.2,35.46,78900.0,27.4286,27.5449,27.2814,27.4829,78900.0
2008-03-26 10:00:00,35.47,35.61,35.21,35.53,96900.0,27.4907,27.5992,27.2891,27.5372,96900.0
2008-03-26 10:30:00,35.44,35.66,35.37,35.44,113900.0,27.4674,27.6379,27.4131,27.4674,113900.0
2008-03-26 11:00:00,35.44,35.6,35.35,35.58,37500.0,27.4674,27.5914,27.3976,27.5759,37500.0
2008-03-26 11:30:00,35.62,35.76,35.58,35.71,32500.0,27.6069,27.7154,27.5759,27.6767,32500.0
2008-03-26 12:00:00,35.7,35.86,35.7,35.85,42300.0,27.6689,27.7929,27.6689,27.7852,42300.0
2008-03-26 12:30:00,35.86,35.86,35.64,35.72,21600.0,27.7929,27.7929,27.6224,27.6844,21600.0
2008-03-26 13:00:00,35.68,35.72,35.54,35.59,19800.0,27.6534,27.6844,27.5449,27.5837,19800.0
2008-03-26 13:30:00,35.57,35.58,35.48,35.58,16800.0,27.5682,27.5759,27.4984,27.5759,16800.0
2008-03-26 14:00:00,35.57,35.76,35.55,35.76,38200.0,27.5682,27.7154,27.5527,27.7154,38200.0
2008-03-26 14:30:00,35.75,35.88,35.7,35.88,29400.0,27.7077,27.8084,27.6689,27.8084,29400.0
2008-03-26 15:00:00,35.97,35.98,35.74,35.78,47100.0,27.8782,27.8859,27.6999,27.7309,47100.0
2008-03-26 15:30:00,35.79,35.89,35.74,35.78,58200.0,27.7387,27.8162,27.6999,27.7309,58200.0
2008-03-27 09:30:00,35.88,36.07,35.58,35.7,49900.0,27.8084,27.9557,27.5759,27.6689,49900.0
2008-03-27 10:00:00,35.71,35.74,35.47,35.48,56600.0,27.6767,27.6999,27.4907,27.4984,56600.0
2008-03-27 10:30:00,35.48,35.78,35.45,35.75,78000.0,27.4984,27.7309,27.4752,27.7077,78000.0
2008-03-27 11:00:00,35.75,35.89,35.72,35.8,26500.0,27.7077,27.8162,27.6844,27.7464,26500.0
2008-03-27 11:30:00,35.79,36.12,35.79,36.04,31200.0,27.7387,27.9944,27.7387,27.9324,31200.0
2008-03-27 12:00:00,36.05,36.3,35.99,36.3,25300.0,27.9402,28.1339,27.8937,28.1339,25300.0
2008-03-27 12:30:00,36.33,36.51,36.31,36.36,46400.0,28.1572,28.2967,28.1417,28.1804,46400.0
2008-03-27 13:00:00,36.36,36.58,36.33,36.39,69000.0,28.1804,28.3509,28.1572,28.2037,69000.0
2008-03-27 13:30:00,36.39,36.45,36.29,36.38,56300.0,28.2037,28.2502,28.1262,28.1959,56300.0
2008-03-27 14:00:00,36.38,36.39,36.17,36.19,36800.0,28.1959,28.2037,28.0332,28.0487,36800.0
2008-03-27 14:30:00,36.18,36.43,36.17,36.35,46700.0,28.0409,28.2347,28.0332,28.1727,46700.0
2008-03-27 15:00:00,36.33,36.33,36.11,36.11,49000.0,28.1572,28.1572,27.9867,27.9867,49000.0
2008-03-27 15:30:00,36.12,36.18,35.98,36.0,99800.0,27.9944,28.0409,27.8859,27.9014,99800.0
2008-03-28 09:30:00,35.97,36.09,35.72,36.09,49400.0,27.8782,27.9712,27.6844,27.9712,49400.0
2008-03-28 10:00:00,36.06,36.28,35.96,36.12,74600.0,27.9479,28.1184,27.8704,27.9944,74600.0
2008-03-28 10:30:00,36.09,36.14,35.88,35.97,29100.0,27.9712,28.0099,27.8084,27.8782,29100.0
2008-03-28 11:00:00,35.97,36.02,35.9,35.97,31100.0,27.8782,27.9169,27.8239,27.8782,31100.0
2008-03-28 11:30:00,36.0,36.02,35.86,35.9,18400.0,27.9014,27.9169,27.7929,27.8239,18400.0
2008-03-28 12:00:00,35.91,35.91,35.63,35.68,16600.0,27.8317,27.8317,27.6147,27.6534,16600.0
2008-03-28 12:30:00,35.69,35.72,35.53,35.57,14300.0,27.6612,27.6844,27.5372,27.5682,14300.0
2008-03-28 13:00:00,35.57,35.62,35.51,35.57,14100.0,27.5682,27.6069,27.5217,27.5682,14100.0
2008-03-28 13:30:00,35.55,35.56,35.33,35.35,13500.0,27.5527,27.5604,27.3821,27.3976,13500.0
2008-03-28 14:00:00,35.35,35.48,35.32,35.4,20900.0,27.3976,27.4984,27.3744,27.4364,20900.0
2008-03-28 14:30:00,35.38,35.46,35.31,35.43,25000.0,27.4209,27.4829,27.3666,27.4597,25000.0
2008-03-28 15:00:00,35.42,35.46,35.27,35.34,43100.0,27.4519,27.4829,27.3356,27.3899,43100.0
2008-03-28 15:30:00,35.34,35.44,35.21,35.33,53300.0,27.3899,27.4674,27.2891,27.3821,53300.0
2008-03-31 09:30:00,35.53,36.21,35.49,36.18,58400.0,27.5372,28.0642,27.5062,28.0409,58400.0
2008-03-31 10:00:00,36.18,36.18,35.9,35.9,78800.0,28.0409,28.0409,27.8239,27.8239,78800.0
2008-03-31 10:30:00,35.9,35.96,35.86,35.93,73400.0,27.8239,27.8704,27.7929,27.8472,73400.0
2008-03-31 11:00:00,35.92,36.25,35.92,36.25,64600.0,27.8394,28.0952,27.8394,28.0952,64600.0
2008-03-31 11:30:00,36.22,36.45,36.22,36.45,52400.0,28.0719,28.2502,28.0719,28.2502,52400.0
2008-03-31 12:00:00,36.45,36.46,36.23,36.26,76900.0,28.2502,28.2579,28.0797,28.1029,76900.0
2008-03-31 12:30:00,36.26,36.38,36.25,36.38,41100.0,28.1029,28.1959,28.0952,28.1959,41100.0
2008-03-31 13:00:00,36.38,36.52,36.36,36.52,59800.0,28.1959,28.3044,28.1804,28.3044,59800.0
2008-03-31 13:30:00,36.5,36.59,36.47,36.47,46500.0,28.2889,28.3587,28.2657,28.2657,46500.0
2008-03-31 14:00:00,36.48,36.51,36.32,36.51,62300.0,28.2734,28.2967,28.1494,28.2967,62300.0
2008-03-31 14:30:00,36.51,36.59,36.39,36.41,75200.0,28.2967,28.3587,28.2037,28.2192,75200.0
2008-03-31 15:00:00,36.42,36.68,36.41,36.51,101200.0,28.2269,28.4285,28.2192,28.2967,101200.0
2008-03-31 15:30:00,36.52,36.7,36.45,36.61,188200.0,28.3044,28.444,28.2502,28.3742,188200.0
2008-04-01 09:30:00,37.14,37.14,36.35,36.62,41800.0,28.785,28.785,28.1727,28.3819,41800.0
2008-04-01 10:00:00,36.66,36.78,36.39,36.54,118300.0,28.4129,28.506,28.2037,28.3199,118300.0
2008-04-01 10:30:00,36.54,36.67,36.47,36.58,104200.0,28.3199,28.4207,28.2657,28.3509,104200.0
2008-04-01 11:00:00,36.59,36.63,36.47,36.53,94300.0,28.3587,28.3897,28.2657,28.3122,94300.0
2008-04-01 11:30:00,36.53,36.57,36.47,36.56,56400.0,28.3122,28.3432,28.2657,28.3354,56400.0
2008-04-01 12:00:00,36.57,36.79,36.56,36.62,95300.0,28.3432,28.5137,28.3354,28.3819,95300.0
2008-04-01 12:30:00,36.61,36.68,36.57,36.58,51900.0,28.3742,28.4285,28.3432,28.3509,51900.0
2008-04-01 13:00:00,36.6,36.79,36.58,36.74,40200.0,28.3664,28.5137,28.3509,28.475,40200.0
2008-04-01 13:30:00,36.74,36.81,36.63,36.71,69500.0,28.475,28.5292,28.3897,28.4517,69500.0
2008-04-01 14:00:00,36.72,36.82,36.66,36.69,52400.0,28.4595,28.537,28.4129,28.4362,52400.0
2008-04-01 14:30:00,36.69,37.03,36.68,36.91,69100.0,28.4362,28.6997,28.4285,28.6067,69100.0
2008-04-01 15:00:00,36.91,37.01,36.87,36.95,66400.0,28.6067,28.6842,28.5757,28.6377,66400.0
2008-04-01 15:30:00,36.95,37.01,36.83,37.0,171200.0,28.6377,28.6842,28.5447,28.6765,171200.0
2008-04-02 09:30:00,36.82,37.19,36.78,37.04,38800.0,28.537,28.8237,28.506,28.7075,38800.0
2008-04-02 10:00:00,36.98,37.25,36.96,37.22,30600.0,28.661,28.8702,28.6455,28.847,30600.0
2008-04-02 10:30:00,37.22,37.44,37.21,37.38,40800.0,28.847,29.0175,28.8392,28.971,40800.0
2008-04-02 11:00:00,37.38,37.6,37.37,37.54,29700.0,28.971,29.1415,28.9632,29.095,29700.0
2008-04-02 11:30:00,37.54,37.69,37.52,37.6,22500.0,29.095,29.2112,29.0795,29.1415,22500.0
2008-04-02 12:00:00,37.6,37.61,37.49,37.52,22900.0,29.1415,29.1492,29.0562,29.0795,22900.0
2008-04-02 12:30:00,37.5,37.59,37.4,37.47,36700.0,29.064,29.1337,28.9865,29.0407,36700.0
2008-04-02 13:00:00,37.47,37.48,37.19,37.24,59200.0,29.0407,29.0485,28.8237,28.8625,59200.0
2008-04-02 13:30:00,37.24,37.34,37.16,37.22,56200.0,28.8625,28.94,28.8005,28.847,56200.0
2008-04-02 14:00:00,37.22,37.27,37.04,37.05,68200.0,28.847,28.8857,28.7075,28.7152,68200.0
2008-04-02 14:30:00,37.05,37.08,36.8,36.85,167100.0,28.7152,28.7385,28.5215,28.5602,167100.0
2008-04-02 15:00:00,36.86,36.86,36.65,36.84,138000.0,28.568,28.568,28.4052,28.5525,138000.0
2008-04-02 15:30:00,36.85,37.02,36.83,36.98,124900.0,28.5602,28.692,28.5447,28.661,124900.0
2008-04-03 09:30:00,36.68,37.12,36.67,37.12,26600.0,28.4285,28.7695,28.4207,28.7695,26600.0
2008-04-03 10:00:00,37.1,37.23,36.76,36.92,59700.0,28.754,28.8547,28.4905,28.6145,59700.0
2008-04-03 10:30:00,36.92,36.93,36.68,36.71,56400.0,28.6145,28.6222,28.4285,28.4517,56400.0
2008-04-03 11:00:00,36.71,36.9,36.7,36.83,37600.0,28.4517,28.599,28.444,28.5447,37600.0
2008-04-03 11:30:00,36.8,36.88,36.71,36.76,45300.0,28.5215,28.5835,28.4517,28.4905,45300.0
2008-04-03 12:00:00,36.76,36.81,36.59,36.74,29400.0,28.4905,28.5292,28.3587,28.475,29400.0
2008-04-03 12:30:00,36.74,36.99,36.74,36.89,42300.0,28.475,28.6687,28.475,28.5912,42300.0
2008-04-03 13:00:00,36.9,36.92,36.78,36.79,73400.0,28.599,28.6145,28.506,28.5137,73400.0
2008-04-03 13:30:00,36.8,36.81,36.67,36.7,45400.0,28.5215,28.5292,28.4207,28.444,45400.0
2008-04-03 14:00:00,36.7,36.78,36.42,36.46,79000.0,28.444,28.506,28.2269,28.2579,79000.0
2008-04-03 14:30:00,36.47,36.51,36.36,36.45,82100.0,28.2657,28.2967,28.1804,28.2502,82100.0
2008-04-03 15:00:00,36.46,36.5,36.33,36.34,102800.0,28.2579,28.2889,28.1572,28.1649,102800.0
2008-04-03 15:30:00,36.33,36.35,36.19,36.29,202700.0,28.1572,28.1727,28.0487,28.1262,202700.0
2008-04-04 09:30:00,36.24,36.24,35.8,35.95,94400.0,28.0874,28.0874,27.7464,27.8627,94400.0
2008-04-04 10:00:00,35.98,36.06,35.8,35.95,98600.0,27.8859,27.9479,27.7464,27.8627,98600.0
2008-04-04 10:30:00,35.97,36.01,35.71,35.91,77200.0,27.8782,27.9092,27.6767,27.8317,77200.0
2008-04-04 11:00:00,35.93,35.99,35.72,35.86,86200.0,27.8472,27.8937,27.6844,27.7929,86200.0
2008-04-04 11:30:00,35.87,35.9,35.75,35.9,64800.0,27.8007,27.8239,27.7077,27.8239,64800.0
2008-04-04 12:00:00,35.9,36.34,35.9,36.33,72800.0,27.8239,28.1649,27.8239,28.1572,72800.0
2008-04-04 12:30:00,36.33,36.51,36.23,36.46,34600.0,28.1572,28.2967,28.0797,28.2579,34600.0
2008-04-04 13:00:00,36.46,36.6,36.38,36.59,35100.0,28.2579,28.3664,28.1959,28.3587,35100.0
2008-04-04 13:30:00,36.58,36.6,36.15,36.21,55400.0,28.3509,28.3664,28.0177,28.0642,55400.0
2008-04-04 14:00:00,36.21,36.27,36.03,36.04,61700.0,28.0642,28.1107,27.9247,27.9324,61700.0
2008-04-04 14:30:00,36.04,36.05,35.8,35.8,155800.0,27.9324,27.9402,27.7464,27.7464,155800.0
2008-04-04 15:00:00,35.8,35.84,35.54,35.61,199400.0,27.7464,27.7774,27.5449,27.5992,199400.0
2008-04-04 15:30:00,35.61,35.81,35.6,35.75,214100.0,27.5992,27.7542,27.5914,27.7077,214100.0
2008-04-07 09:30:00,36.07,36.5,35.89,36.28,398000.0,27.9557,28.2889,27.8162,28.1184,398000.0
2008-04-07 10:00:00,36.29,36.3,35.97,36.07,141700.0,28.1262,28.1339,27.8782,27.9557,141700.0
2008-04-07 10:30:00,36.08,36.18,36.0,36.18,142400.0,27.9634,28.0409,27.9014,28.0409,142400.0
2008-04-07 11:00:00,36.18,36.23,36.04,36.11,109500.0,28.0409,28.0797,27.9324,27.9867,109500.0
2008-04-07 11:30:00,36.16,36.46,36.16,36.38,77100.0,28.0254,28.2579,28.0254,28.1959,77100.0
2008-04-07 12:00:00,36.37,36.56,36.37,36.54,63900.0,28.1882,28.3354,28.1882,28.3199,63900.0
2008-04-07 12:30:00,36.53,36.69,36.46,36.51,54500.0,28.3122,28.4362,28.2579,28.2967,54500.0
2008-04-07 13:00:00,36.51,36.53,36.1,36.21,54600.0,28.2967,28.3122,27.9789,28.0642,54600.0
2008-04-07 13:30:00,36.2,36.26,36.01,36.07,45400.0,28.0564,28.1029,27.9092,27.9557,45400.0
2008-04-07 14:00:00,36.09,36.09,35.59,35.59,105000.0,27.9712,27.9712,27.5837,27.5837,105000.0
2008-04-07 14:30:00,35.59,35.81,35.56,35.78,48300.0,27.5837,27.7542,27.5604,27.7309,48300.0
2008-04-07 15:00:00,35.78,35.8,35.44,35.78,95400.0,27.7309,27.7464,27.4674,27.7309,95400.0
2008-04-07 15:30:00,35.78,35.82,35.6,35.73,115700.0,27.7309,27.7619,27.5914,27.6922,115700.0
2008-04-08 09:30:00,35.52,35.81,35.44,35.76,38600.0,27.5294,27.7542,27.4674,27.7154,38600.0
2008-04-08 10:00:00,35.73,35.9,35.62,35.79,36200.0,27.6922,27.8239,27.6069,27.7387,36200.0
2008-04-08 10:30:00,35.78,35.99,35.7,35.94,41000.0,27.7309,27.8937,27.6689,27.8549,41000.0
2008-04-08 11:00:00,35.98,36.13,35.94,36.13,41300.0,27.8859,28.0022,27.8549,28.0022,41300.0
2008-04-08 11:30:00,36.13,36.24,36.04,36.21,48200.0,28.0022,28.0874,27.9324,28.0642,48200.0
2008-04-08 12:00:00,36.21,36.27,36.07,36.12,27600.0,28.0642,28.1107,27.9557,27.9944,27600.0
2008-04-08 12:30:00,36.12,36.29,36.12,36.26,21300.0,27.9944,28.1262,27.9944,28.1029,21300.0
2008-04-08 13:00:00,36.25,36.32,36.2,36.24,28300.0,28.0952,28.1494,28.0564,28.0874,28300.0
2008-04-08 13:30:00,36.23,36.34,36.17,36.32,27000.0,28.0797,28.1649,28.0332,28.1494,27000.0
2008-04-08 14:00:00,36.32,36.32,36.09,36.18,40200.0,28.1494,28.1494,27.9712,28.0409,40200.0
2008-04-08 14:30:00,36.18,36.35,36.14,36.35,41100.0,28.0409,28.1727,28.0099,28.1727,41100.0
2008-04-08 15:00:00,36.35,36.35,36.01,36.14,48400.0,28.1727,28.1727,27.9092,28.0099,48400.0
2008-04-08 15:30:00,36.14,36.25,36.14,36.24,55200.0,28.0099,28.0952,28.0099,28.0874,55200.0
2008-04-09 09:30:00,36.23,36.41,36.0,36.03,20000.0,28.0797,28.2192,27.9014,27.9247,20000.0
2008-04-09 10:00:00,36.11,36.21,35.98,35.98,26200.0,27.9867,28.0642,27.8859,27.8859,26200.0
2008-04-09 10:30:00,35.99,36.05,35.83,35.96,19800.0,27.8937,27.9402,27.7697,27.8704,19800.0
2008-04-09 11:00:00,36.0,36.1,35.82,35.85,23300.0,27.9014,27.9789,27.7619,27.7852,23300.0
2008-04-09 11:30:00,35.88,35.88,35.6,35.63,18200.0,27.8084,27.8084,27.5914,27.6147,18200.0
2008-04-09 12:00:00,35.64,35.7,35.57,35.6,15500.0,27.6224,27.6689,27.5682,27.5914,15500.0
2008-04-09 12:30:00,35.64,35.69,35.55,35.59,14800.0,27.6224,27.6612,27.5527,27.5837,14800.0
2008-04-09 13:00:00,35.6,35.68,35.51,35.57,15700.0,27.5914,27.6534,27.5217,27.5682,15700.0
2008-04-09 13:30:00,35.56,35.68,35.56,35.68,12900.0,27.5604,27.6534,27.5604,27.6534,12900.0
2008-04-09 14:00:00,35.67,35.73,35.5,35.55,21300.0,27.6457,27.6922,27.5139,27.5527,21300.0
2008-04-09 14:30:00,35.54,35.61,35.47,35.52,22400.0,27.5449,27.5992,27.4907,27.5294,22400.0
2008-04-09 15:00:00,35.53,35.58,35.41,35.56,35200.0,27.5372,27.5759,27.4442,27.5604,35200.0
2008-04-09 15:30:00,35.56,35.67,35.47,35.55,57300.0,27.5604,27.6457,27.4907,27.5527,57300.0
2008-04-10 09:30:00,35.52,35.63,35.16,35.19,57100.0,27.5294,27.6147,27.2504,27.2736,57100.0
2008-04-10 10:00:00,35.19,35.43,35.03,35.35,76300.0,27.2736,27.4597,27.1496,27.3976,76300.0
2008-04-10 10:30:00,35.35,35.54,35.33,35.46,33300.0,27.3976,27.5449,27.3821,27.4829,33300.0
2008-04-10 11:00:00,35.48,35.61,35.42,35.52,38400.0,27.4984,27.5992,27.4519,27.5294,38400.0
2008-04-10 11:30:00,35.51,35.7,35.47,35.63,28400.0,27.5217,27.6689,27.4907,27.6147,28400.0
2008-04-10 12:00:00,35.61,35.7,35.46,35.6,24900.0,27.5992,27.6689,27.4829,27.5914,24900.0
2008-04-10 12:30:00,35.6,35.7,35.48,35.48,20500.0,27.5914,27.6689,27.4984,27.4984,20500.0
2008-04-10 13:00:00,35.52,35.64,35.5,35.6,9900.0,27.5294,27.6224,27.5139,27.5914,9900.0
2008-04-10 13:30:00,35.6,35.71,35.57,35.57,20400.0,27.5914,27.6767,27.5682,27.5682,20400.0
2008-04-10 14:00:00,35.58,35.64,35.45,35.46,21800.0,27.5759,27.6224,27.4752,27.4829,21800.0
2008-04-10 14:30:00,35.46,35.52,35.37,35.48,28500.0,27.4829,27.5294,27.4131,27.4984,28500.0
2008-04-10 15:00:00,35.47,35.49,35.27,35.33,69500.0,27.4907,27.5062,27.3356,27.3821,69500.0
2008-04-10 15:30:00,35.32,35.32,35.06,35.26,117700.0,27.3744,27.3744,27.1729,27.3279,117700.0
2008-04-11 09:30:00,34.82,34.99,34.73,34.94,18600.0,26.9869,27.1186,26.9171,27.0799,18600.0
2008-04-11 10:00:00,34.92,35.1,34.78,34.96,125800.0,27.0644,27.2039,26.9559,27.0954,125800.0
2008-04-11 10:30:00,34.96,35.29,34.94,35.23,40700.0,27.0954,27.3511,27.0799,27.3046,40700.0
2008-04-11 11:00:00,35.22,35.22,35.13,35.22,29200.0,27.2969,27.2969,27.2271,27.2969,29200.0
2008-04-11 11:30:00,35.21,35.41,35.18,35.39,35200.0,27.2891,27.4442,27.2659,27.4286,35200.0
2008-04-11 12:00:00,35.39,35.39,35.17,35.25,30300.0,27.4286,27.4286,27.2581,27.3201,30300.0
2008-04-11 12:30:00,35.23,35.37,35.21,35.36,18000.0,27.3046,27.4131,27.2891,27.4054,18000.0
2008-04-11 13:00:00,35.36,35.41,35.31,35.32,26500.0,27.4054,27.4442,27.3666,27.3744,26500.0
2008-04-11 13:30:00,35.32,35.34,35.21,35.28,34500.0,27.3744,27.3899,27.2891,27.3434,34500.0
2008-04-11 14:00:00,35.26,35.32,35.05,35.08,41100.0,27.3279,27.3744,27.1651,27.1884,41100.0
2008-04-11 14:30:00,35.08,35.08,34.95,34.96,28900.0,27.1884,27.1884,27.0876,27.0954,28900.0
2008-04-11 15:00:00,34.96,34.99,34.84,34.97,44100.0,27.0954,27.1186,27.0024,27.1031,44100.0
2008-04-11 15:30:00,34.96,35.0,34.84,35.0,69900.0,27.0954,27.1264,27.0024,27.1264,69900.0
2008-04-14 09:30:00,35.09,35.33,34.9,35.15,34800.0,27.1961,27.3821,27.0489,27.2426,34800.0
2008-04-14 10:00:00,35.14,35.46,35.13,35.44,66800.0,27.2349,27.4829,27.2271,27.4674,66800.0
2008-04-14 10:30:00,35.42,35.53,35.37,35.5,27500.0,27.4519,27.5372,27.4131,27.5139,27500.0
2008-04-14 11:00:00,35.5,35.54,35.29,35.32,18800.0,27.5139,27.5449,27.3511,27.3744,18800.0
2008-04-14 11:30:00,35.32,35.32,35.2,35.25,12800.0,27.3744,27.3744,27.2814,27.3201,12800.0
2008-04-14 12:00:00,35.22,35.47,35.2,35.47,18200.0,27.2969,27.4907,27.2814,27.4907,18200.0
2008-04-14 12:30:00,35.49,35.56,35.41,35.51,7600.0,27.5062,27.5604,27.4442,27.5217,7600.0
2008-04-14 13:00:00,35.52,35.53,35.29,35.34,28800.0,27.5294,27.5372,27.3511,27.3899,28800.0
2008-04-14 13:30:00,35.35,35.41,35.23,35.24,29800.0,27.3976,27.4442,27.3046,27.3124,29800.0
2008-04-14 14:00:00,35.25,35.27,35.14,35.21,67000.0,27.3201,27.3356,27.2349,27.2891,67000.0
2008-04-14 14:30:00,35.17,35.24,34.98,34.99,52100.0,27.2581,27.3124,27.1109,27.1186,52100.0
2008-04-14 15:00:00,34.99,35.15,34.92,34.98,87000.0,27.1186,27.2426,27.0644,27.1109,87000.0
2008-04-14 15:30:00,34.99,35.18,34.93,35.16,54100.0,27.1186,27.2659,27.0721,27.2504,54100.0
2008-04-15 09:30:00,35.28,35.88,35.28,35.45,73200.0,27.3434,27.8084,27.3434,27.4752,73200.0
2008-04-15 10:00:00,35.44,35.55,35.26,35.29,60800.0,27.4674,27.5527,27.3279,27.3511,60800.0
2008-04-15 10:30:00,35.3,35.48,35.29,35.42,31300.0,27.3589,27.4984,27.3511,27.4519,31300.0
2008-04-15 11:00:00,35.43,35.45,35.2,35.2,36100.0,27.4597,27.4752,27.2814,27.2814,36100.0
2008-04-15 11:30:00,35.2,35.33,35.2,35.28,30500.0,27.2814,27.3821,27.2814,27.3434,30500.0
2008-04-15 12:00:00,35.27,35.41,35.22,35.41,54300.0,27.3356,27.4442,27.2969,27.4442,54300.0
2008-04-15 12:30:00,35.41,35.43,35.33,35.35,23000.0,27.4442,27.4597,27.3821,27.3976,23000.0
2008-04-15 13:00:00,35.36,35.54,35.33,35.48,48300.0,27.4054,27.5449,27.3821,27.4984,48300.0
2008-04-15 13:30:00,35.49,35.57,35.36,35.52,38100.0,27.5062,27.5682,27.4054,27.5294,38100.0
2008-04-15 14:00:00,35.53,35.53,35.39,35.44,29400.0,27.5372,27.5372,27.4286,27.4674,29400.0
2008-04-15 14:30:00,35.45,35.55,35.38,35.44,60800.0,27.4752,27.5527,27.4209,27.4674,60800.0
2008-04-15 15:00:00,35.45,35.62,35.39,35.6,85200.0,27.4752,27.6069,27.4286,27.5914,85200.0
2008-04-15 15:30:00,35.59,35.66,35.44,35.63,153500.0,27.5837,27.6379,27.4674,27.6147,153500.0
2008-04-16 09:30:00,35.88,36.76,35.88,36.51,64200.0,27.8084,28.4905,27.8084,28.2967,64200.0
2008-04-16 10:00:00,36.51,36.76,36.4,36.66,62400.0,28.2967,28.4905,28.2114,28.4129,62400.0
2008-04-16 10:30:00,36.64,36.86,36.58,36.76,76400.0,28.3974,28.568,28.3509,28.4905,76400.0
2008-04-16 11:00:00,36.76,36.76,36.6,36.63,36700.0,28.4905,28.4905,28.3664,28.3897,36700.0
2008-04-16 11:30:00,36.63,36.7,36.5,36.55,31400.0,28.3897,28.444,28.2889,28.3277,31400.0
2008-04-16 12:00:00,36.58,36.73,36.55,36.73,29800.0,28.3509,28.4672,28.3277,28.4672,29800.0
2008-04-16 12:30:00,36.73,36.77,35.9,36.65,30300.0,28.4672,28.4982,27.8239,28.4052,30300.0
2008-04-16 13:00:00,36.65,36.68,36.54,36.59,20300.0,28.4052,28.4285,28.3199,28.3587,20300.0
2008-04-16 13:30:00,36.56,36.6,36.5,36.57,19300.0,28.3354,28.3664,28.2889,28.3432,19300.0
2008-04-16 14:00:00,36.57,36.69,36.48,36.69,45900.0,28.3432,28.4362,28.2734,28.4362,45900.0
2008-04-16 14:30:00,36.7,36.92,36.67,36.88,53100.0,28.444,28.6145,28.4207,28.5835,53100.0
2008-04-16 15:00:00,36.87,37.07,36.87,37.03,86900.0,28.5757,28.7307,28.5757,28.6997,86900.0
2008-04-16 15:30:00,37.04,37.04,36.86,36.97,92700.0,28.7075,28.7075,28.568,28.6532,92700.0
2008-04-17 09:30:00,36.81,36.9,36.47,36.67,79100.0,28.5292,28.599,28.2657,28.4207,79100.0
2008-04-17 10:00:00,36.65,37.16,36.5,37.16,75400.0,28.4052,28.8005,28.2889,28.8005,75400.0
2008-04-17 10:30:00,37.14,37.15,36.88,37.02,53800.0,28.785,28.7927,28.5835,28.692,53800.0
2008-04-17 11:00:00,37.01,37.05,36.72,36.78,72200.0,28.6842,28.7152,28.4595,28.506,72200.0
2008-04-17 11:30:00,36.76,36.77,36.67,36.74,33600.0,28.4905,28.4982,28.4207,28.475,33600.0
2008-04-17 12:00:00,36.76,36.87,36.74,36.8,42700.0,28.4905,28.5757,28.475,28.5215,42700.0
2008-04-17 12:30:00,36.8,36.84,36.75,36.81,29000.0,28.5215,28.5525,28.4827,28.5292,29000.0
2008-04-17 13:00:00,36.82,36.93,36.75,36.9,53000.0,28.537,28.6222,28.4827,28.599,53000.0
2008-04-17 13:30:00,36.9,36.97,36.8,36.85,37000.0,28.599,28.6532,28.5215,28.5602,37000.0
2008-04-17 14:00:00,36.83,36.99,36.8,36.95,59800.0,28.5447,28.6687,28.5215,28.6377,59800.0
2008-04-17 14:30:00,36.98,37.08,36.92,36.93,44100.0,28.661,28.7385,28.6145,28.6222,44100.0
2008-04-17 15:00:00,36.92,37.1,36.89,37.02,61000.0,28.6145,28.754,28.5912,28.692,61000.0
2008-04-17 15:30:00,37.01,37.03,36.85,36.9,155200.0,28.6842,28.6997,28.5602,28.599,155200.0
2008-04-18 09:30:00,37.37,37.66,37.36,37.62,60600.0,28.9632,29.188,28.9555,29.157,60600.0
2008-04-18 10:00:00,37.55,37.65,37.44,37.46,58800.0,29.1027,29.1802,29.0175,29.033,58800.0
2008-04-18 10:30:00,37.45,37.67,37.45,37.66,32700.0,29.0252,29.1957,29.0252,29.188,32700.0
2008-04-18 11:00:00,37.64,37.74,37.58,37.74,21600.0,29.1725,29.25,29.126,29.25,21600.0
2008-04-18 11:30:00,37.75,38.0,37.72,37.99,51600.0,29.2577,29.4515,29.2345,29.4438,51600.0
2008-04-18 12:00:00,37.98,38.05,37.95,38.0,42200.0,29.436,29.4903,29.4128,29.4515,42200.0
2008-04-18 12:30:00,38.0,38.03,37.85,37.86,30900.0,29.4515,29.4748,29.3352,29.343,30900.0
2008-04-18 13:00:00,37.83,37.97,37.83,37.94,22500.0,29.3197,29.4283,29.3197,29.405,22500.0
2008-04-18 13:30:00,37.93,37.94,37.8,37.89,35500.0,29.3972,29.405,29.2965,29.3662,35500.0
2008-04-18 14:00:00,37.9,37.9,37.63,37.69,33200.0,29.374,29.374,29.1647,29.2112,33200.0
2008-04-18 14:30:00,37.69,37.88,37.66,37.7,29500.0,29.2112,29.3585,29.188,29.219,29500.0
2008-04-18 15:00:00,37.71,37.82,37.66,37.75,78200.0,29.2267,29.312,29.188,29.2577,78200.0
2008-04-18 15:30:00,37.75,37.82,37.65,37.82,116500.0,29.2577,29.312,29.1802,29.312,116500.0
2008-04-21 09:30:00,38.75,39.44,38.75,39.18,257400.0,30.0328,30.5676,30.0328,30.366,257400.0
2008-04-21 10:00:00,39.18,39.33,38.84,38.9,155800.0,30.366,30.4823,30.1025,30.149,155800.0
2008-04-21 10:30:00,38.89,39.1,38.75,38.78,78800.0,30.1413,30.304,30.0328,30.056,78800.0
2008-04-21 11:00:00,38.78,38.78,38.44,38.5,159800.0,30.056,30.056,29.7925,29.839,159800.0
2008-04-21 11:30:00,38.5,39.03,38.5,38.98,122900.0,29.839,30.2498,29.839,30.211,122900.0
2008-04-21 12:00:00,38.97,39.0,38.87,38.96,42300.0,30.2033,30.2265,30.1258,30.1955,42300.0
2008-04-21 12:30:00,38.98,39.1,38.93,39.06,53800.0,30.211,30.304,30.1723,30.273,53800.0
2008-04-21 13:00:00,39.06,39.2,38.91,38.94,85100.0,30.273,30.3815,30.1568,30.18,85100.0
2008-04-21 13:30:00,38.92,38.98,38.8,38.9,43800.0,30.1645,30.211,30.0715,30.149,43800.0
2008-04-21 14:00:00,38.88,38.96,38.78,38.93,44000.0,30.1335,30.1955,30.056,30.1723,44000.0
2008-04-21 14:30:00,38.93,39.02,38.81,38.83,45600.0,30.1723,30.242,30.0793,30.0948,45600.0
2008-04-21 15:00:00,38.83,39.03,38.83,38.97,102400.0,30.0948,30.2498,30.0948,30.2033,102400.0
2008-04-21 15:30:00,38.97,39.06,38.87,38.95,152700.0,30.2033,30.273,30.1258,30.1878,152700.0
2008-04-22 09:30:00,39.19,39.19,37.3,38.06,162500.0,30.3738,30.3738,28.909,29.498,162500.0
2008-04-22 10:00:00,38.08,38.33,37.73,37.8,77200.0,29.5135,29.7073,29.2422,29.2965,77200.0
2008-04-22 10:30:00,37.82,38.14,37.77,38.05,35900.0,29.312,29.56,29.2732,29.4903,35900.0
2008-04-22 11:00:00,38.05,38.17,38.02,38.17,82100.0,29.4903,29.5833,29.467,29.5833,82100.0
2008-04-22 11:30:00,38.14,38.32,38.02,38.1,252700.0,29.56,29.6995,29.467,29.529,252700.0
2008-04-22 12:00:00,38.07,38.1,38.02,38.03,90600.0,29.5058,29.529,29.467,29.4748,90600.0
2008-04-22 12:30:00,38.02,38.16,38.0,38.04,138900.0,29.467,29.5755,29.4515,29.4825,138900.0
2008-04-22 13:00:00,38.04,38.07,37.92,38.0,97800.0,29.4825,29.5058,29.3895,29.4515,97800.0
2008-04-22 13:30:00,37.98,37.98,37.74,37.8,159300.0,29.436,29.436,29.25,29.2965,159300.0
2008-04-22 14:00:00,37.8,37.82,37.58,37.7,82700.0,29.2965,29.312,29.126,29.219,82700.0
2008-04-22 14:30:00,37.7,37.7,37.34,37.36,84900.0,29.219,29.219,28.94,28.9555,84900.0
2008-04-22 15:00:00,37.36,37.69,37.31,37.66,152800.0,28.9555,29.2112,28.9167,29.188,152800.0
2008-04-22 15:30:00,37.68,37.78,37.46,37.69,181600.0,29.2035,29.281,29.033,29.2112,181600.0
2008-04-23 09:30:00,37.81,38.0,37.66,37.87,105300.0,29.3042,29.4515,29.188,29.3507,105300.0
2008-04-23 10:00:00,37.9,38.55,37.87,38.5,93900.0,29.374,29.8778,29.3507,29.839,93900.0
2008-04-23 10:30:00,38.49,38.87,38.42,38.76,108000.0,29.8313,30.1258,29.777,30.0405,108000.0
2008-04-23 11:00:00,38.76,38.77,38.71,38.71,44300.0,30.0405,30.0483,30.0018,30.0018,44300.0
2008-04-23 11:30:00,38.71,38.71,38.42,38.42,53900.0,30.0018,30.0018,29.777,29.777,53900.0
2008-04-23 12:00:00,38.43,38.55,38.18,38.31,55700.0,29.7848,29.8778,29.591,29.6918,55700.0
2008-04-23 12:30:00,38.3,38.45,38.1,38.34,56800.0,29.684,29.8003,29.529,29.715,56800.0
2008-04-23 13:00:00,38.33,38.43,38.3,38.43,47800.0,29.7073,29.7848,29.684,29.7848,47800.0
2008-04-23 13:30:00,38.43,38.53,38.4,38.52,261800.0,29.7848,29.8623,29.7615,29.8545,261800.0
2008-04-23 14:00:00,38.53,38.54,38.39,38.47,51300.0,29.8623,29.87,29.7538,29.8158,51300.0
2008-04-23 14:30:00,38.47,38.5,38.23,38.29,79400.0,29.8158,29.839,29.6298,29.6763,79400.0
2008-04-23 15:00:00,38.27,38.42,38.22,38.29,64600.0,29.6608,29.777,29.622,29.6763,64600.0
2008-04-23 15:30:00,38.28,38.38,38.26,38.38,138800.0,29.6685,29.746,29.653,29.746,138800.0
2008-04-24 09:30:00,38.3,38.3,37.38,37.56,69500.0,29.684,29.684,28.971,29.1105,69500.0
2008-04-24 10:00:00,37.54,37.56,37.11,37.33,71200.0,29.095,29.1105,28.7617,28.9322,71200.0
2008-04-24 10:30:00,37.33,37.7,37.29,37.69,54900.0,28.9322,29.219,28.9012,29.2112,54900.0
2008-04-24 11:00:00,37.69,37.84,37.52,37.84,43500.0,29.2112,29.3275,29.0795,29.3275,43500.0
2008-04-24 11:30:00,37.85,38.49,37.85,38.16,75000.0,29.3352,29.8313,29.3352,29.5755,75000.0
2008-04-24 12:00:00,38.18,38.52,38.18,38.27,73400.0,29.591,29.8545,29.591,29.6608,73400.0
2008-04-24 12:30:00,38.26,38.43,38.2,38.3,39100.0,29.653,29.7848,29.6065,29.684,39100.0
2008-04-24 13:00:00,38.3,38.33,38.1,38.18,33700.0,29.684,29.7073,29.529,29.591,33700.0
2008-04-24 13:30:00,38.18,38.25,38.12,38.21,69100.0,29.591,29.6453,29.5445,29.6143,69100.0
2008-04-24 14:00:00,38.22,38.48,38.22,38.48,92300.0,29.622,29.8235,29.622,29.8235,92300.0
2008-04-24 14:30:00,38.48,38.49,38.25,38.36,124000.0,29.8235,29.8313,29.6453,29.7305,124000.0
2008-04-24 15:00:00,38.36,38.52,38.27,38.4,93300.0,29.7305,29.8545,29.6608,29.7615,93300.0
2008-04-24 15:30:00,38.39,38.41,38.06,38.23,116300.0,29.7538,29.7693,29.498,29.6298,116300.0
2008-04-25 09:30:00,38.17,38.58,37.92,38.01,52700.0,29.5833,29.901,29.3895,29.4593,52700.0
2008-04-25 10:00:00,38.04,38.17,37.85,38.16,47800.0,29.4825,29.5833,29.3352,29.5755,47800.0
2008-04-25 10:30:00,38.17,38.33,38.09,38.27,33600.0,29.5833,29.7073,29.5213,29.6608,33600.0
2008-04-25 11:00:00,38.28,38.33,37.87,37.95,41200.0,29.6685,29.7073,29.3507,29.4128,41200.0
2008-04-25 11:30:00,37.95,38.11,37.92,38.08,32400.0,29.4128,29.5368,29.3895,29.5135,32400.0
2008-04-25 12:00:00,38.06,38.23,38.01,38.11,23500.0,29.498,29.6298,29.4593,29.5368,23500.0
2008-04-25 12:30:00,38.09,38.22,38.05,38.11,37200.0,29.5213,29.622,29.4903,29.5368,37200.0
2008-04-25 13:00:00,38.13,38.22,38.1,38.17,22100.0,29.5523,29.622,29.529,29.5833,22100.0
2008-04-25 13:30:00,38.19,38.27,38.06,38.27,33300.0,29.5988,29.6608,29.498,29.6608,33300.0
2008-04-25 14:00:00,38.28,38.28,38.07,38.18,92600.0,29.6685,29.6685,29.5058,29.591,92600.0
2008-04-25 14:30:00,38.18,38.2,38.03,38.13,59500.0,29.591,29.6065,29.4748,29.5523,59500.0
2008-04-25 15:00:00,38.12,38.37,38.11,38.21,105400.0,29.5445,29.7383,29.5368,29.6143,105400.0
2008-04-25 15:30:00,38.21,38.33,38.18,38.33,71400.0,29.6143,29.7073,29.591,29.7073,71400.0
2008-04-28 09:30:00,38.19,38.26,37.77,38.11,36600.0,29.5988,29.653,29.2732,29.5368,36600.0
2008-04-28 10:00:00,38.1,38.1,37.7,37.89,42700.0,29.529,29.529,29.219,29.3662,42700.0
2008-04-28 10:30:00,37.89,38.05,37.89,38.0,20900.0,29.3662,29.4903,29.3662,29.4515,20900.0
2008-04-28 11:00:00,38.06,38.1,37.95,38.01,17600.0,29.498,29.529,29.4128,29.4593,17600.0
2008-04-28 11:30:00,38.02,38.24,38.0,38.16,36000.0,29.467,29.6375,29.4515,29.5755,36000.0
2008-04-28 12:00:00,38.15,38.16,38.02,38.04,15500.0,29.5678,29.5755,29.467,29.4825,15500.0
2008-04-28 12:30:00,38.05,38.08,38.0,38.08,17100.0,29.4903,29.5135,29.4515,29.5135,17100.0
2008-04-28 13:00:00,38.06,38.09,37.99,38.07,24300.0,29.498,29.5213,29.4438,29.5058,24300.0
2008-04-28 13:30:00,38.07,38.19,38.05,38.1,33900.0,29.5058,29.5988,29.4903,29.529,33900.0
2008-04-28 14:00:00,38.13,38.13,38.06,38.08,28200.0,29.5523,29.5523,29.498,29.5135,28200.0
2008-04-28 14:30:00,38.08,38.14,38.03,38.14,22800.0,29.5135,29.56,29.4748,29.56,22800.0
2008-04-28 15:00:00,38.14,38.29,38.08,38.09,35200.0,29.56,29.6763,29.5135,29.5213,35200.0
2008-04-28 15:30:00,38.1,38.2,38.01,38.12,125000.0,29.529,29.6065,29.4593,29.5445,125000.0
2008-04-29 09:30:00,37.98,38.09,37.58,37.74,31000.0,29.436,29.5213,29.126,29.25,31000.0
2008-04-29 10:00:00,37.75,37.86,37.21,37.37,39300.0,29.2577,29.343,28.8392,28.9632,39300.0
2008-04-29 10:30:00,37.38,37.38,37.08,37.16,17300.0,28.971,28.971,28.7385,28.8005,17300.0
2008-04-29 11:00:00,37.17,37.38,37.16,37.35,19300.0,28.8082,28.971,28.8005,28.9477,19300.0
2008-04-29 11:30:00,37.33,37.55,37.27,37.53,46100.0,28.9322,29.1027,28.8857,29.0872,46100.0
2008-04-29 12:00:00,37.54,37.55,37.25,37.36,31600.0,29.095,29.1027,28.8702,28.9555,31600.0
2008-04-29 12:30:00,37.35,37.37,37.23,37.3,21500.0,28.9477,28.9632,28.8547,28.909,21500.0
2008-04-29 13:00:00,37.3,37.41,37.2,37.2,13000.0,28.909,28.9942,28.8315,28.8315,13000.0
2008-04-29 13:30:00,37.22,37.42,37.22,37.28,12700.0,28.847,29.002,28.847,28.8935,12700.0
2008-04-29 14:00:00,37.28,37.42,37.22,37.25,26900.0,28.8935,29.002,28.847,28.8702,26900.0
2008-04-29 14:30:00,37.25,37.36,37.07,37.34,32000.0,28.8702,28.9555,28.7307,28.94,32000.0
2008-04-29 15:00:00,37.35,37.47,37.28,37.35,46700.0,28.9477,29.0407,28.8935,28.9477,46700.0
2008-04-29 15:30:00,37.35,37.46,37.22,37.46,84500.0,28.9477,29.033,28.847,29.033,84500.0
2008-04-30 09:30:00,37.41,38.06,37.41,37.77,56500.0,28.9942,29.498,28.9942,29.2732,56500.0
2008-04-30 10:00:00,37.74,37.99,37.61,37.89,27100.0,29.25,29.4438,29.1492,29.3662,27100.0
2008-04-30 10:30:00,37.9,37.99,37.74,37.81,28700.0,29.374,29.4438,29.25,29.3042,28700.0
2008-04-30 11:00:00,37.82,38.02,37.82,37.84,22000.0,29.312,29.467,29.312,29.3275,22000.0
2008-04-30 11:30:00,37.83,37.85,37.58,37.61,17200.0,29.3197,29.3352,29.126,29.1492,17200.0
2008-04-30 12:00:00,37.64,37.64,37.44,37.47,17100.0,29.1725,29.1725,29.0175,29.0407,17100.0
2008-04-30 12:30:00,37.44,37.5,37.38,37.44,8700.0,29.0175,29.064,28.971,29.0175,8700.0
2008-04-30 13:00:00,37.44,37.54,37.41,37.44,11800.0,29.0175,29.095,28.9942,29.0175,11800.0
2008-04-30 13:30:00,37.43,37.47,37.35,37.45,15000.0,29.0097,29.0407,28.9477,29.0252,15000.0
2008-04-30 14:00:00,37.46,38.01,37.38,38.01,65100.0,29.033,29.4593,28.971,29.4593,65100.0
2008-04-30 14:30:00,37.99,38.01,37.5,37.5,59400.0,29.4438,29.4593,29.064,29.064,59400.0
2008-04-30 15:00:00,37.5,37.58,37.35,37.35,70700.0,29.064,29.126,28.9477,28.9477,70700.0
2008-04-30 15:30:00,37.37,37.57,37.3,37.44,107900.0,28.9632,29.1182,28.909,29.0175,107900.0
2008-05-01 09:30:00,37.4,37.42,37.0,37.04,61600.0,28.9865,29.002,28.6765,28.7075,61600.0
2008-05-01 10:00:00,37.08,37.17,36.81,37.04,47300.0,28.7385,28.8082,28.5292,28.7075,47300.0
2008-05-01 10:30:00,37.05,37.05,36.61,36.97,36900.0,28.7152,28.7152,28.3742,28.6532,36900.0
2008-05-01 11:00:00,36.95,37.08,36.93,37.02,31600.0,28.6377,28.7385,28.6222,28.692,31600.0
2008-05-01 11:30:00,37.01,37.04,36.87,37.0,32800.0,28.6842,28.7075,28.5757,28.6765,32800.0
2008-05-01 12:00:00,37.0,37.23,37.0,37.21,30400.0,28.6765,28.8547,28.6765,28.8392,30400.0
2008-05-01 12:30:00,37.22,37.75,37.21,37.72,50100.0,28.847,29.2577,28.8392,29.2345,50100.0
2008-05-01 13:00:00,37.73,37.73,37.48,37.52,41100.0,29.2422,29.2422,29.0485,29.0795,41100.0
2008-05-01 13:30:00,37.51,37.63,37.49,37.57,22300.0,29.0717,29.1647,29.0562,29.1182,22300.0
2008-05-01 14:00:00,37.54,37.67,37.49,37.67,40100.0,29.095,29.1957,29.0562,29.1957,40100.0
2008-05-01 14:30:00,37.66,37.97,37.62,37.74,48000.0,29.188,29.4283,29.157,29.25,48000.0
2008-05-01 15:00:00,37.75,37.89,37.7,37.74,46700.0,29.2577,29.3662,29.219,29.25,46700.0
2008-05-01 15:30:00,37.76,37.79,37.59,37.71,48000.0,29.2655,29.2887,29.1337,29.2267,48000.0
2008-05-02 09:30:00,37.91,37.97,37.52,37.95,47600.0,29.3817,29.4283,29.0795,29.4128,47600.0
2008-05-02 10:00:00,37.98,38.2,37.81,37.91,49000.0,29.436,29.6065,29.3042,29.3817,49000.0
2008-05-02 10:30:00,37.91,37.95,37.6,37.63,27100.0,29.3817,29.4128,29.1415,29.1647,27100.0
2008-05-02 11:00:00,37.67,37.89,37.66,37.74,22600.0,29.1957,29.3662,29.188,29.25,22600.0
2008-05-02 11:30:00,37.74,37.9,37.74,37.76,28500.0,29.25,29.374,29.25,29.2655,28500.0
2008-05-02 12:00:00,37.76,37.76,37.58,37.7,17300.0,29.2655,29.2655,29.126,29.219,17300.0
2008-05-02 12:30:00,37.66,37.73,37.48,37.55,40600.0,29.188,29.2422,29.0485,29.1027,40600.0
2008-05-02 13:00:00,37.55,37.74,37.46,37.73,27500.0,29.1027,29.25,29.033,29.2422,27500.0
2008-05-02 13:30:00,37.73,37.82,37.61,37.73,22200.0,29.2422,29.312,29.1492,29.2422,22200.0
2008-05-02 14:00:00,37.69,37.81,37.6,37.69,27700.0,29.2112,29.3042,29.1415,29.2112,27700.0
2008-05-02 14:30:00,37.67,37.81,37.6,37.66,23300.0,29.1957,29.3042,29.1415,29.188,23300.0
2008-05-02 15:00:00,37.69,37.85,37.67,37.69,27900.0,29.2112,29.3352,29.1957,29.2112,27900.0
2008-05-02 15:30:00,37.72,37.76,37.62,37.72,43400.0,29.2345,29.2655,29.157,29.2345,43400.0
2008-05-05 09:30:00,37.51,37.95,37.51,37.9,65200.0,29.0717,29.4128,29.0717,29.374,65200.0
2008-05-05 10:00:00,37.9,38.25,37.8,38.09,60600.0,29.374,29.6453,29.2965,29.5213,60600.0
2008-05-05 10:30:00,38.11,38.28,38.08,38.21,54600.0,29.5368,29.6685,29.5135,29.6143,54600.0
2008-05-05 11:00:00,38.19,38.21,38.09,38.2,47900.0,29.5988,29.6143,29.5213,29.6065,47900.0
2008-05-05 11:30:00,38.18,38.26,38.15,38.21,38100.0,29.591,29.653,29.5678,29.6143,38100.0
2008-05-05 12:00:00,38.21,38.26,38.16,38.21,29300.0,29.6143,29.653,29.5755,29.6143,29300.0
2008-05-05 12:30:00,38.2,38.2,38.02,38.08,22500.0,29.6065,29.6065,29.467,29.5135,22500.0
2008-05-05 13:00:00,38.1,38.16,38.04,38.12,22800.0,29.529,29.5755,29.4825,29.5445,22800.0
2008-05-05 13:30:00,38.12,38.13,37.98,38.02,20900.0,29.5445,29.5523,29.436,29.467,20900.0
2008-05-05 14:00:00,38.01,38.2,38.0,38.19,39900.0,29.4593,29.6065,29.4515,29.5988,39900.0
2008-05-05 14:30:00,38.2,38.32,38.15,38.25,43800.0,29.6065,29.6995,29.5678,29.6453,43800.0
2008-05-05 15:00:00,38.24,38.26,38.17,38.18,61600.0,29.6375,29.653,29.5833,29.591,61600.0
2008-05-05 15:30:00,38.18,38.32,38.15,38.27,79900.0,29.591,29.6995,29.5678,29.6608,79900.0
2008-05-06 09:30:00,38.31,38.49,38.02,38.24,44600.0,29.6918,29.8313,29.467,29.6375,44600.0
2008-05-06 10:00:00,38.22,38.29,38.07,38.24,28300.0,29.622,29.6763,29.5058,29.6375,28300.0
2008-05-06 10:30:00,38.21,38.39,38.14,38.32,24800.0,29.6143,29.7538,29.56,29.6995,24800.0
2008-05-06 11:00:00,38.35,38.51,38.35,38.49,27100.0,29.7228,29.8468,29.7228,29.8313,27100.0
2008-05-06 11:30:00,38.45,38.5,38.39,38.49,12100.0,29.8003,29.839,29.7538,29.8313,12100.0
2008-05-06 12:00:00,38.5,38.59,38.43,38.44,15400.0,29.839,29.9088,29.7848,29.7925,15400.0
2008-05-06 12:30:00,38.4,38.49,38.36,38.49,15900.0,29.7615,29.8313,29.7305,29.8313,15900.0
2008-05-06 13:00:00,38.49,38.49,38.23,38.23,52600.0,29.8313,29.8313,29.6298,29.6298,52600.0
2008-05-06 13:30:00,38.23,38.25,38.1,38.14,17000.0,29.6298,29.6453,29.529,29.56,17000.0
2008-05-06 14:00:00,38.15,38.18,38.04,38.17,18100.0,29.5678,29.591,29.4825,29.5833,18100.0
2008-05-06 14:30:00,38.16,38.25,38.08,38.18,30500.0,29.5755,29.6453,29.5135,29.591,30500.0
2008-05-06 15:00:00,38.19,38.32,38.17,38.24,49300.0,29.5988,29.6995,29.5833,29.6375,49300.0
2008-05-06 15:30:00,38.22,38.27,38.19,38.2,71800.0,29.622,29.6608,29.5988,29.6065,71800.0
2008-05-07 09:30:00,37.66,38.42,37.65,38.37,63200.0,29.188,29.777,29.1802,29.7383,63200.0
2008-05-07 10:00:00,38.31,38.63,38.29,38.63,36800.0,29.6918,29.9398,29.6763,29.9398,36800.0
2008-05-07 10:30:00,38.62,38.81,38.45,38.8,54600.0,29.932,30.0793,29.8003,30.0715,54600.0
2008-05-07 11:00:00,38.81,38.88,38.72,38.74,40200.0,30.0793,30.1335,30.0095,30.025,40200.0
2008-05-07 11:30:00,38.75,38.8,38.66,38.76,28200.0,30.0328,30.0715,29.963,30.0405,28200.0
2008-05-07 12:00:00,38.76,38.8,38.68,38.75,71200.0,30.0405,30.0715,29.9785,30.0328,71200.0
2008-05-07 12:30:00,38.75,39.02,38.72,38.99,79100.0,30.0328,30.242,30.0095,30.2188,79100.0
2008-05-07 13:00:00,38.99,38.99,38.76,38.98,36900.0,30.2188,30.2188,30.0405,30.211,36900.0
2008-05-07 13:30:00,38.99,39.14,38.97,39.05,72800.0,30.2188,30.335,30.2033,30.2653,72800.0
2008-05-07 14:00:00,39.07,39.1,38.78,38.78,95800.0,30.2808,30.304,30.056,30.056,95800.0
2008-05-07 14:30:00,38.8,38.98,38.68,38.93,72400.0,30.0715,30.211,29.9785,30.1723,72400.0
2008-05-07 15:00:00,38.89,38.96,38.6,38.67,153000.0,30.1413,30.1955,29.9165,29.9708,153000.0
2008-05-07 15:30:00,38.69,38.69,38.32,38.54,225000.0,29.9863,29.9863,29.6995,29.87,225000.0
2008-05-08 09:30:00,38.74,38.83,38.35,38.68,51600.0,30.025,30.0948,29.7228,29.9785,51600.0
2008-05-08 10:00:00,38.68,38.81,38.58,38.76,32100.0,29.9785,30.0793,29.901,30.0405,32100.0
2008-05-08 10:30:00,38.73,38.99,38.58,38.96,38600.0,30.0173,30.2188,29.901,30.1955,38600.0
2008-05-08 11:00:00,38.94,39.05,38.85,38.96,40500.0,30.18,30.2653,30.1103,30.1955,40500.0
2008-05-08 11:30:00,38.95,39.01,38.84,38.91,15800.0,30.1878,30.2343,30.1025,30.1568,15800.0
2008-05-08 12:00:00,38.9,39.05,38.87,39.02,23700.0,30.149,30.2653,30.1258,30.242,23700.0
2008-05-08 12:30:00,39.03,39.1,39.0,39.02,18300.0,30.2498,30.304,30.2265,30.242,18300.0
2008-05-08 13:00:00,39.03,39.12,39.0,39.1,38900.0,30.2498,30.3195,30.2265,30.304,38900.0
2008-05-08 13:30:00,39.09,39.3,39.05,39.26,105300.0,30.2963,30.4591,30.2653,30.4281,105300.0
2008-05-08 14:00:00,39.25,39.29,39.14,39.19,108900.0,30.4203,30.4513,30.335,30.3738,108900.0
2008-05-08 14:30:00,39.19,39.39,39.19,39.3,88600.0,30.3738,30.5288,30.3738,30.4591,88600.0
2008-05-08 15:00:00,39.29,39.44,39.28,39.4,84600.0,30.4513,30.5676,30.4436,30.5366,84600.0
2008-05-08 15:30:00,39.4,39.63,39.4,39.63,116600.0,30.5366,30.7148,30.5366,30.7148,116600.0
2008-05-09 09:30:00,39.3,39.3,38.54,38.84,414000.0,30.4591,30.4591,29.87,30.1025,414000.0
2008-05-09 10:00:00,38.85,39.2,38.84,39.12,467400.0,30.1103,30.3815,30.1025,30.3195,467400.0
2008-05-09 10:30:00,39.14,39.4,39.07,39.32,59300.0,30.335,30.5366,30.2808,30.4746,59300.0
2008-05-09 11:00:00,39.32,39.33,39.11,39.18,46100.0,30.4746,30.4823,30.3118,30.366,46100.0
2008-05-09 11:30:00,39.19,39.31,39.19,39.28,70500.0,30.3738,30.4668,30.3738,30.4436,70500.0
2008-05-09 12:00:00,39.25,39.26,39.02,39.1,37100.0,30.4203,30.4281,30.242,30.304,37100.0
2008-05-09 12:30:00,39.1,39.29,39.0,39.23,38100.0,30.304,30.4513,30.2265,30.4048,38100.0
2008-05-09 13:00:00,39.24,39.39,39.13,39.37,28100.0,30.4126,30.5288,30.3273,30.5133,28100.0
2008-05-09 13:30:00,39.3,39.37,39.13,39.36,32800.0,30.4591,30.5133,30.3273,30.5056,32800.0
2008-05-09 14:00:00,39.34,39.48,39.27,39.42,127200.0,30.4901,30.5986,30.4358,30.5521,127200.0
2008-05-09 14:30:00,39.41,39.65,39.39,39.65,49700.0,30.5443,30.7303,30.5288,30.7303,49700.0
2008-05-09 15:00:00,39.64,39.69,39.38,39.69,83500.0,30.7226,30.7613,30.5211,30.7613,83500.0
2008-05-09 15:30:00,39.7,40.0,39.7,39.82,191300.0,30.7691,31.0016,30.7691,30.8621,191300.0
2008-05-12 09:30:00,41.75,41.75,40.54,40.57,166400.0,32.3579,32.3579,31.4201,31.4434,166400.0
2008-05-12 10:00:00,40.6,40.86,40.31,40.75,143600.0,31.4666,31.6681,31.2418,31.5829,143600.0
2008-05-12 10:30:00,40.75,41.15,40.7,40.93,118100.0,31.5829,31.8929,31.5441,31.7224,118100.0
2008-05-12 11:00:00,40.93,41.26,40.9,41.22,95700.0,31.7224,31.9781,31.6991,31.9471,95700.0
2008-05-12 11:30:00,41.22,41.54,41.19,41.51,90400.0,31.9471,32.1951,31.9239,32.1719,90400.0
2008-05-12 12:00:00,41.5,41.51,41.29,41.41,91700.0,32.1641,32.1719,32.0014,32.0944,91700.0
2008-05-12 12:30:00,41.39,41.41,41.36,41.37,67200.0,32.0789,32.0944,32.0556,32.0634,67200.0
2008-05-12 13:00:00,41.36,41.37,41.16,41.17,46700.0,32.0556,32.0634,31.9006,31.9084,46700.0
2008-05-12 13:30:00,41.16,41.28,41.1,41.19,45300.0,31.9006,31.9936,31.8541,31.9239,45300.0
2008-05-12 14:00:00,41.22,41.38,41.17,41.34,52800.0,31.9471,32.0711,31.9084,32.0401,52800.0
2008-05-12 14:30:00,41.37,41.44,41.35,41.39,53000.0,32.0634,32.1176,32.0479,32.0789,53000.0
2008-05-12 15:00:00,41.39,41.5,41.3,41.43,97400.0,32.0789,32.1641,32.0091,32.1099,97400.0
2008-05-12 15:30:00,41.44,41.6,41.41,41.55,151700.0,32.1176,32.2416,32.0944,32.2029,151700.0
2008-05-13 09:30:00,41.87,42.2,41.82,42.05,248500.0,32.4509,32.7067,32.4122,32.5904,248500.0
2008-05-13 10:00:00,42.03,42.15,41.99,42.11,98100.0,32.5749,32.6679,32.5439,32.6369,98100.0
2008-05-13 10:30:00,42.12,42.19,42.03,42.09,73100.0,32.6447,32.6989,32.5749,32.6214,73100.0
2008-05-13 11:00:00,42.07,42.33,42.01,42.21,60100.0,32.6059,32.8074,32.5594,32.7144,60100.0
2008-05-13 11:30:00,42.2,42.25,42.08,42.16,43000.0,32.7067,32.7454,32.6137,32.6757,43000.0
2008-05-13 12:00:00,42.17,42.2,42.03,42.12,62000.0,32.6834,32.7067,32.5749,32.6447,62000.0
2008-05-13 12:30:00,42.11,42.15,42.09,42.13,82300.0,32.6369,32.6679,32.6214,32.6524,82300.0
2008-05-13 13:00:00,42.13,42.15,42.07,42.14,70100.0,32.6524,32.6679,32.6059,32.6602,70100.0
2008-05-13 13:30:00,42.15,42.31,42.12,42.31,104500.0,32.6679,32.7919,32.6447,32.7919,104500.0
2008-05-13 14:00:00,42.32,42.52,42.31,42.43,64300.0,32.7997,32.9547,32.7919,32.8849,64300.0
2008-05-13 14:30:00,42.46,42.5,42.36,42.49,43100.0,32.9082,32.9392,32.8307,32.9314,43100.0
2008-05-13 15:00:00,42.49,42.57,42.47,42.52,84200.0,32.9314,32.9934,32.9159,32.9547,84200.0
2008-05-13 15:30:00,42.52,42.62,42.47,42.59,146000.0,32.9547,33.0322,32.9159,33.0089,146000.0
2008-05-14 09:30:00,42.54,43.44,42.49,43.36,216400.0,32.9702,33.6677,32.9314,33.6057,216400.0
2008-05-14 10:00:00,43.37,43.48,43.21,43.46,85000.0,33.6135,33.6987,33.4895,33.6832,85000.0
2008-05-14 10:30:00,43.46,43.74,43.42,43.7,125000.0,33.6832,33.9002,33.6522,33.8692,125000.0
2008-05-14 11:00:00,43.7,43.86,43.68,43.78,106300.0,33.8692,33.9932,33.8537,33.9312,106300.0
2008-05-14 11:30:00,43.78,43.78,43.63,43.66,49800.0,33.9312,33.9312,33.815,33.8382,49800.0
2008-05-14 12:00:00,43.66,43.68,43.61,43.65,132500.0,33.8382,33.8537,33.7995,33.8305,132500.0
2008-05-14 12:30:00,43.66,43.67,43.64,43.65,59500.0,33.8382,33.846,33.8227,33.8305,59500.0
2008-05-14 13:00:00,43.65,43.94,43.64,43.91,232500.0,33.8305,34.0552,33.8227,34.032,232500.0
2008-05-14 13:30:00,43.91,44.0,43.88,43.96,39000.0,34.032,34.1017,34.0087,34.0707,39000.0
2008-05-14 14:00:00,43.97,44.35,43.93,44.19,102600.0,34.0785,34.373,34.0475,34.249,102600.0
2008-05-14 14:30:00,44.19,44.26,43.93,43.99,218600.0,34.249,34.3032,34.0475,34.094,218600.0
2008-05-14 15:00:00,43.98,44.03,43.76,43.78,197400.0,34.0862,34.125,33.9157,33.9312,197400.0
2008-05-14 15:30:00,43.78,43.95,43.54,43.86,352000.0,33.9312,34.063,33.7452,33.9932,352000.0
2008-05-15 09:30:00,44.03,44.03,43.71,43.73,69700.0,34.125,34.125,33.877,33.8925,69700.0
2008-05-15 10:00:00,43.73,43.83,43.44,43.71,92200.0,33.8925,33.97,33.6677,33.877,92200.0
2008-05-15 10:30:00,43.71,44.06,43.71,44.06,67800.0,33.877,34.1482,33.877,34.1482,67800.0
2008-05-15 11:00:00,44.04,44.2,43.96,44.0,44700.0,34.1327,34.2567,34.0707,34.1017,44700.0
2008-05-15 11:30:00,43.97,44.0,43.78,43.97,26000.0,34.0785,34.1017,33.9312,34.0785,26000.0
2008-05-15 12:00:00,43.96,44.02,43.77,43.82,22700.0,34.0707,34.1172,33.9235,33.9622,22700.0
2008-05-15 12:30:00,43.81,43.88,43.75,43.85,35700.0,33.9545,34.0087,33.908,33.9855,35700.0
2008-05-15 13:00:00,43.83,44.05,43.82,43.95,50200.0,33.97,34.1405,33.9622,34.063,50200.0
2008-05-15 13:30:00,43.97,44.19,43.95,44.17,38600.0,34.0785,34.249,34.063,34.2335,38600.0
2008-05-15 14:00:00,44.19,44.23,44.04,44.05,25800.0,34.249,34.28,34.1327,34.1405,25800.0
2008-05-15 14:30:00,44.08,44.21,44.03,44.03,36100.0,34.1637,34.2645,34.125,34.125,36100.0
2008-05-15 15:00:00,44.03,44.15,43.95,44.0,54700.0,34.125,34.218,34.063,34.1017,54700.0
2008-05-15 15:30:00,43.98,44.34,43.96,44.28,107200.0,34.0862,34.3653,34.0707,34.3188,107200.0
2008-05-16 09:30:00,43.85,43.94,42.75,43.01,328000.0,33.9855,34.0552,33.1329,33.3345,328000.0
2008-05-16 10:00:00,43.02,43.2,42.9,42.95,244000.0,33.3422,33.4817,33.2492,33.2879,244000.0
2008-05-16 10:30:00,42.95,42.95,42.8,42.84,180700.0,33.2879,33.2879,33.1717,33.2027,180700.0
2008-05-16 11:00:00,42.84,43.0,42.81,42.86,235800.0,33.2027,33.3267,33.1794,33.2182,235800.0
2008-05-16 11:30:00,42.85,42.98,42.8,42.89,90400.0,33.2104,33.3112,33.1717,33.2414,90400.0
2008-05-16 12:00:00,42.89,43.0,42.83,42.99,67700.0,33.2414,33.3267,33.1949,33.3189,67700.0
2008-05-16 12:30:00,43.0,43.07,42.96,42.99,43300.0,33.3267,33.381,33.2957,33.3189,43300.0
2008-05-16 13:00:00,42.97,43.07,42.95,42.98,32000.0,33.3034,33.381,33.2879,33.3112,32000.0
2008-05-16 13:30:00,42.98,43.03,42.87,42.94,34000.0,33.3112,33.35,33.2259,33.2802,34000.0
2008-05-16 14:00:00,42.96,43.1,42.92,43.06,39300.0,33.2957,33.4042,33.2647,33.3732,39300.0
2008-05-16 14:30:00,43.07,43.29,43.04,43.22,40300.0,33.381,33.5515,33.3577,33.4972,40300.0
2008-05-16 15:00:00,43.21,43.24,43.07,43.22,118500.0,33.4895,33.5127,33.381,33.4972,118500.0
2008-05-16 15:30:00,43.2,43.54,43.2,43.49,150900.0,33.4817,33.7452,33.4817,33.7065,150900.0
2008-05-19 09:30:00,43.59,43.59,42.8,42.95,59600.0,33.784,33.784,33.1717,33.2879,59600.0
2008-05-19 10:00:00,42.92,43.04,42.8,42.94,116000.0,33.2647,33.3577,33.1717,33.2802,116000.0
2008-05-19 10:30:00,42.93,43.01,42.86,42.92,78600.0,33.2724,33.3345,33.2182,33.2647,78600.0
2008-05-19 11:00:00,42.93,42.94,42.8,42.93,104100.0,33.2724,33.2802,33.1717,33.2724,104100.0
2008-05-19 11:30:00,42.93,43.15,42.93,43.12,77700.0,33.2724,33.443,33.2724,33.4197,77700.0
2008-05-19 12:00:00,43.13,43.18,42.97,43.0,41000.0,33.4275,33.4662,33.3034,33.3267,41000.0
2008-05-19 12:30:00,43.02,43.23,43.01,43.15,52100.0,33.3422,33.505,33.3345,33.443,52100.0
2008-05-19 13:00:00,43.16,43.43,43.16,43.42,77800.0,33.4507,33.66,33.4507,33.6522,77800.0
2008-05-19 13:30:00,43.43,43.43,43.12,43.14,46100.0,33.66,33.66,33.4197,33.4352,46100.0
2008-05-19 14:00:00,43.13,43.13,42.79,42.93,72900.0,33.4275,33.4275,33.1639,33.2724,72900.0
2008-05-19 14:30:00,42.94,43.06,42.94,43.0,64100.0,33.2802,33.3732,33.2802,33.3267,64100.0
2008-05-19 15:00:00,43.0,43.14,42.99,43.06,74200.0,33.3267,33.4352,33.3189,33.3732,74200.0
2008-05-19 15:30:00,43.05,43.1,42.69,42.94,121600.0,33.3655,33.4042,33.0864,33.2802,121600.0
2008-05-20 09:30:00,42.86,43.0,42.39,42.39,50600.0,33.2182,33.3267,32.8539,32.8539,50600.0
2008-05-20 10:00:00,42.39,42.66,42.23,42.58,58600.0,32.8539,33.0632,32.7299,33.0012,58600.0
2008-05-20 10:30:00,42.54,42.64,42.3,42.61,55400.0,32.9702,33.0477,32.7842,33.0244,55400.0
2008-05-20 11:00:00,42.61,42.64,42.4,42.53,32600.0,33.0244,33.0477,32.8617,32.9624,32600.0
2008-05-20 11:30:00,42.53,42.56,42.39,42.44,31100.0,32.9624,32.9857,32.8539,32.8927,31100.0
2008-05-20 12:00:00,42.44,42.59,42.28,42.51,51700.0,32.8927,33.0089,32.7687,32.9469,51700.0
2008-05-20 12:30:00,42.51,42.57,42.3,42.36,39600.0,32.9469,32.9934,32.7842,32.8307,39600.0
2008-05-20 13:00:00,42.36,42.48,42.31,42.47,45400.0,32.8307,32.9237,32.7919,32.9159,45400.0
2008-05-20 13:30:00,42.48,42.51,42.37,42.41,37100.0,32.9237,32.9469,32.8384,32.8694,37100.0
2008-05-20 14:00:00,42.42,42.54,42.31,42.32,23200.0,32.8772,32.9702,32.7919,32.7997,23200.0
2008-05-20 14:30:00,42.34,42.55,42.34,42.43,38000.0,32.8152,32.9779,32.8152,32.8849,38000.0
2008-05-20 15:00:00,42.45,42.63,42.45,42.58,80800.0,32.9004,33.0399,32.9004,33.0012,80800.0
2008-05-20 15:30:00,42.6,42.89,42.45,42.72,118900.0,33.0167,33.2414,32.9004,33.1097,118900.0
2008-05-21 09:30:00,43.32,43.59,42.88,43.56,173300.0,33.5747,33.784,33.2337,33.7607,173300.0
2008-05-21 10:00:00,43.55,43.76,43.43,43.55,60900.0,33.753,33.9157,33.66,33.753,60900.0
2008-05-21 10:30:00,43.54,43.62,43.34,43.41,60800.0,33.7452,33.8072,33.5902,33.6445,60800.0
2008-05-21 11:00:00,43.41,43.71,43.4,43.68,55600.0,33.6445,33.877,33.6367,33.8537,55600.0
2008-05-21 11:30:00,43.68,43.96,43.65,43.75,62300.0,33.8537,34.0707,33.8305,33.908,62300.0
2008-05-21 12:00:00,43.75,43.87,43.7,43.83,24000.0,33.908,34.001,33.8692,33.97,24000.0
2008-05-21 12:30:00,43.82,44.0,43.79,43.97,20400.0,33.9622,34.1017,33.939,34.0785,20400.0
2008-05-21 13:00:00,44.0,44.04,43.89,43.89,34200.0,34.1017,34.1327,34.0165,34.0165,34200.0
2008-05-21 13:30:00,43.88,43.98,43.88,43.9,35300.0,34.0087,34.0862,34.0087,34.0242,35300.0
2008-05-21 14:00:00,43.89,43.9,43.27,43.3,78400.0,34.0165,34.0242,33.536,33.5592,78400.0
2008-05-21 14:30:00,43.29,43.32,42.69,42.83,104900.0,33.5515,33.5747,33.0864,33.1949,104900.0
2008-05-21 15:00:00,42.84,42.99,42.61,42.82,153900.0,33.2027,33.3189,33.0244,33.1872,153900.0
2008-05-21 15:30:00,42.83,42.99,42.69,42.72,172000.0,33.1949,33.3189,33.0864,33.1097,172000.0
2008-05-22 09:30:00,42.73,43.66,42.73,43.52,43700.0,33.1174,33.8382,33.1174,33.7297,43700.0
2008-05-22 10:00:00,43.54,43.87,43.53,43.76,41000.0,33.7452,34.001,33.7375,33.9157,41000.0
2008-05-22 10:30:00,43.77,43.94,43.77,43.83,31900.0,33.9235,34.0552,33.9235,33.97,31900.0
2008-05-22 11:00:00,43.82,43.94,43.72,43.72,32300.0,33.9622,34.0552,33.8847,33.8847,32300.0
2008-05-22 11:30:00,43.71,43.83,43.28,43.32,32000.0,33.877,33.97,33.5437,33.5747,32000.0
2008-05-22 12:00:00,43.33,43.61,43.32,43.59,33300.0,33.5825,33.7995,33.5747,33.784,33300.0
2008-05-22 12:30:00,43.62,43.71,43.59,43.62,26800.0,33.8072,33.877,33.784,33.8072,26800.0
2008-05-22 13:00:00,43.68,43.81,43.61,43.73,22800.0,33.8537,33.9545,33.7995,33.8925,22800.0
2008-05-22 13:30:00,43.73,43.94,43.69,43.78,44600.0,33.8925,34.0552,33.8615,33.9312,44600.0
2008-05-22 14:00:00,43.81,43.9,43.54,43.6,45700.0,33.9545,34.0242,33.7452,33.7917,45700.0
2008-05-22 14:30:00,43.62,43.77,43.57,43.59,52600.0,33.8072,33.9235,33.7685,33.784,52600.0
2008-05-22 15:00:00,43.59,43.66,43.42,43.46,69300.0,33.784,33.8382,33.6522,33.6832,69300.0
2008-05-22 15:30:00,43.45,43.69,43.43,43.64,81600.0,33.6755,33.8615,33.66,33.8227,81600.0
2008-05-23 09:30:00,43.63,43.63,42.85,42.92,24800.0,33.815,33.815,33.2104,33.2647,24800.0
2008-05-23 10:00:00,42.95,42.95,42.73,42.73,43900.0,33.2879,33.2879,33.1174,33.1174,43900.0
2008-05-23 10:30:00,42.73,42.76,42.47,42.55,43900.0,33.1174,33.1407,32.9159,32.9779,43900.0
2008-05-23 11:00:00,42.53,42.64,42.42,42.49,26100.0,32.9624,33.0477,32.8772,32.9314,26100.0
2008-05-23 11:30:00,42.52,42.77,42.5,42.74,47400.0,32.9547,33.1484,32.9392,33.1252,47400.0
2008-05-23 12:00:00,42.77,42.95,42.75,42.9,21200.0,33.1484,33.2879,33.1329,33.2492,21200.0
2008-05-23 12:30:00,42.9,42.94,42.84,42.85,17800.0,33.2492,33.2802,33.2027,33.2104,17800.0
2008-05-23 13:00:00,42.83,42.91,42.82,42.84,9700.0,33.1949,33.2569,33.1872,33.2027,9700.0
2008-05-23 13:30:00,42.84,43.05,42.77,42.78,52300.0,33.2027,33.3655,33.1484,33.1562,52300.0
2008-05-23 14:00:00,42.79,42.95,42.75,42.95,11600.0,33.1639,33.2879,33.1329,33.2879,11600.0
2008-05-23 14:30:00,42.99,43.0,42.91,42.99,20700.0,33.3189,33.3267,33.2569,33.3189,20700.0
2008-05-23 15:00:00,42.98,43.0,42.88,42.92,34600.0,33.3112,33.3267,33.2337,33.2647,34600.0
2008-05-23 15:30:00,42.92,43.06,42.88,42.93,64200.0,33.2647,33.3732,33.2337,33.2724,64200.0
2008-05-27 09:30:00,42.89,43.05,42.54,42.55,40700.0,33.2414,33.3655,32.9702,32.9779,40700.0
2008-05-27 10:00:00,42.55,42.79,42.44,42.62,35600.0,32.9779,33.1639,32.8927,33.0322,35600.0
2008-05-27 10:30:00,42.65,42.65,42.45,42.55,43900.0,33.0554,33.0554,32.9004,32.9779,43900.0
2008-05-27 11:00:00,42.54,42.58,42.39,42.4,24900.0,32.9702,33.0012,32.8539,32.8617,24900.0
2008-05-27 11:30:00,42.43,42.46,42.28,42.33,12500.0,32.8849,32.9082,32.7687,32.8074,12500.0
2008-05-27 12:00:00,42.34,42.41,42.29,42.39,9300.0,32.8152,32.8694,32.7764,32.8539,9300.0
2008-05-27 12:30:00,42.38,42.52,42.38,42.52,12500.0,32.8462,32.9547,32.8462,32.9547,12500.0
2008-05-27 13:00:00,42.5,42.64,42.47,42.64,11400.0,32.9392,33.0477,32.9159,33.0477,11400.0
2008-05-27 13:30:00,42.63,42.74,42.59,42.74,9300.0,33.0399,33.1252,33.0089,33.1252,9300.0
2008-05-27 14:00:00,42.7,42.8,42.69,42.7,18800.0,33.0942,33.1717,33.0864,33.0942,18800.0
2008-05-27 14:30:00,42.69,42.94,42.64,42.87,20600.0,33.0864,33.2802,33.0477,33.2259,20600.0
2008-05-27 15:00:00,42.88,42.98,42.79,42.87,34400.0,33.2337,33.3112,33.1639,33.2259,34400.0
2008-05-27 15:30:00,42.91,43.05,42.88,43.03,68500.0,33.2569,33.3655,33.2337,33.35,68500.0
2008-05-28 09:30:00,43.21,43.26,42.82,43.01,38400.0,33.4895,33.5282,33.1872,33.3345,38400.0
2008-05-28 10:00:00,43.02,43.06,42.96,42.97,30200.0,33.3422,33.3732,33.2957,33.3034,30200.0
2008-05-28 10:30:00,42.98,43.16,42.93,43.11,23100.0,33.3112,33.4507,33.2724,33.412,23100.0
2008-05-28 11:00:00,43.12,43.12,42.95,42.98,20900.0,33.4197,33.4197,33.2879,33.3112,20900.0
2008-05-28 11:30:00,42.99,43.31,42.96,43.2,22700.0,33.3189,33.567,33.2957,33.4817,22700.0
2008-05-28 12:00:00,43.24,43.4,43.16,43.39,14800.0,33.5127,33.6367,33.4507,33.629,14800.0
2008-05-28 12:30:00,43.38,43.52,43.33,43.52,15600.0,33.6212,33.7297,33.5825,33.7297,15600.0
2008-05-28 13:00:00,43.53,43.63,43.49,43.56,19300.0,33.7375,33.815,33.7065,33.7607,19300.0
2008-05-28 13:30:00,43.59,43.59,43.44,43.5,20700.0,33.784,33.784,33.6677,33.7142,20700.0
2008-05-28 14:00:00,43.51,43.57,43.43,43.5,19900.0,33.722,33.7685,33.66,33.7142,19900.0
2008-05-28 14:30:00,43.5,43.64,43.45,43.45,22800.0,33.7142,33.8227,33.6755,33.6755,22800.0
2008-05-28 15:00:00,43.46,43.71,43.46,43.65,47900.0,33.6832,33.877,33.6832,33.8305,47900.0
2008-05-28 15:30:00,43.66,43.86,43.63,43.82,61700.0,33.8382,33.9932,33.815,33.9622,61700.0
2008-05-29 09:30:00,43.81,44.22,43.81,44.02,70300.0,33.9545,34.2722,33.9545,34.1172,70300.0
2008-05-29 10:00:00,44.02,44.27,43.96,44.21,31400.0,34.1172,34.311,34.0707,34.2645,31400.0
2008-05-29 10:30:00,44.23,44.68,44.19,44.64,53700.0,34.28,34.6288,34.249,34.5978,53700.0
2008-05-29 11:00:00,44.64,44.75,43.8,44.65,43300.0,34.5978,34.683,33.9467,34.6055,43300.0
2008-05-29 11:30:00,44.66,44.74,44.45,44.56,49000.0,34.6133,34.6753,34.4505,34.5358,49000.0
2008-05-29 12:00:00,44.58,44.85,44.58,44.6,39700.0,34.5513,34.7605,34.5513,34.5668,39700.0
2008-05-29 12:30:00,44.62,44.94,44.62,44.78,50900.0,34.5823,34.8303,34.5823,34.7063,50900.0
2008-05-29 13:00:00,44.79,44.79,44.43,44.55,53600.0,34.714,34.714,34.435,34.528,53600.0
2008-05-29 13:30:00,44.56,44.57,44.36,44.36,35900.0,34.5358,34.5435,34.3808,34.3808,35900.0
2008-05-29 14:00:00,44.37,44.59,44.36,44.59,55600.0,34.3885,34.559,34.3808,34.559,55600.0
2008-05-29 14:30:00,44.6,44.62,44.29,44.35,42200.0,34.5668,34.5823,34.3265,34.373,42200.0
2008-05-29 15:00:00,44.37,44.37,44.03,44.11,96400.0,34.3885,34.3885,34.125,34.187,96400.0
2008-05-29 15:30:00,44.11,44.41,44.1,44.4,107200.0,34.187,34.4195,34.1792,34.4118,107200.0
2008-05-30 09:30:00,44.57,44.57,44.12,44.39,55500.0,34.5435,34.5435,34.1947,34.404,55500.0
2008-05-30 10:00:00,44.35,44.38,44.13,44.3,44700.0,34.373,34.3963,34.2025,34.3343,44700.0
2008-05-30 10:30:00,44.3,44.64,44.3,44.59,27100.0,34.3343,34.5978,34.3343,34.559,27100.0
2008-05-30 11:00:00,44.59,44.64,44.44,44.57,22400.0,34.559,34.5978,34.4428,34.5435,22400.0
2008-05-30 11:30:00,44.54,44.64,44.47,44.56,19400.0,34.5203,34.5978,34.466,34.5358,19400.0
2008-05-30 12:00:00,44.57,44.59,44.5,44.56,11400.0,34.5435,34.559,34.4893,34.5358,11400.0
2008-05-30 12:30:00,44.57,44.63,44.55,44.58,10700.0,34.5435,34.59,34.528,34.5513,10700.0
2008-05-30 13:00:00,44.57,44.57,44.42,44.46,20100.0,34.5435,34.5435,34.4273,34.4583,20100.0
2008-05-30 13:30:00,44.46,44.47,44.41,44.42,12200.0,34.4583,34.466,34.4195,34.4273,12200.0
2008-05-30 14:00:00,44.42,44.47,44.37,44.38,23400.0,34.4273,34.466,34.3885,34.3963,23400.0
2008-05-30 14:30:00,44.4,44.48,44.3,44.35,33100.0,34.4118,34.4738,34.3343,34.373,33100.0
2008-05-30 15:00:00,44.35,44.39,44.22,44.25,50100.0,34.373,34.404,34.2722,34.2955,50100.0
2008-05-30 15:30:00,44.25,44.58,44.24,44.45,95200.0,34.2955,34.5513,34.2877,34.4505,95200.0
2008-06-02 09:30:00,44.2,44.47,43.97,44.05,24500.0,34.2567,34.466,34.0785,34.1405,24500.0
2008-06-02 10:00:00,44.06,44.16,43.84,43.97,28200.0,34.1482,34.2257,33.9777,34.0785,28200.0
2008-06-02 10:30:00,43.98,44.1,43.92,43.96,38500.0,34.0862,34.1792,34.0397,34.0707,38500.0
2008-06-02 11:00:00,43.93,43.96,43.81,43.81,51000.0,34.0475,34.0707,33.9545,33.9545,51000.0
2008-06-02 11:30:00,43.81,43.88,43.72,43.86,35300.0,33.9545,34.0087,33.8847,33.9932,35300.0
2008-06-02 12:00:00,43.85,43.86,43.72,43.76,22700.0,33.9855,33.9932,33.8847,33.9157,22700.0
2008-06-02 12:30:00,43.79,43.82,43.48,43.5,42800.0,33.939,33.9622,33.6987,33.7142,42800.0
2008-06-02 13:00:00,43.5,43.54,43.44,43.47,16800.0,33.7142,33.7452,33.6677,33.691,16800.0
2008-06-02 13:30:00,43.47,43.6,43.47,43.6,14700.0,33.691,33.7917,33.691,33.7917,14700.0
2008-06-02 14:00:00,43.61,43.71,43.55,43.65,21500.0,33.7995,33.877,33.753,33.8305,21500.0
2008-06-02 14:30:00,43.66,43.71,43.53,43.56,24600.0,33.8382,33.877,33.7375,33.7607,24600.0
2008-06-02 15:00:00,43.57,43.69,43.46,43.6,42000.0,33.7685,33.8615,33.6832,33.7917,42000.0
2008-06-02 15:30:00,43.61,43.68,43.55,43.6,91600.0,33.7995,33.8537,33.753,33.7917,91600.0
2008-06-03 09:30:00,43.5,43.62,43.23,43.46,43900.0,33.7142,33.8072,33.505,33.6832,43900.0
2008-06-03 10:00:00,43.48,43.8,43.48,43.61,62800.0,33.6987,33.9467,33.6987,33.7995,62800.0
2008-06-03 10:30:00,43.61,43.64,43.27,43.53,121600.0,33.7995,33.8227,33.536,33.7375,121600.0
2008-06-03 11:00:00,43.5,43.73,43.41,43.65,49800.0,33.7142,33.8925,33.6445,33.8305,49800.0
2008-06-03 11:30:00,43.66,43.88,43.66,43.8,69100.0,33.8382,34.0087,33.8382,33.9467,69100.0
2008-06-03 12:00:00,43.84,44.0,43.81,43.94,13500.0,33.9777,34.1017,33.9545,34.0552,13500.0
2008-06-03 12:30:00,43.93,43.99,43.85,43.91,11900.0,34.0475,34.094,33.9855,34.032,11900.0
2008-06-03 13:00:00,43.91,43.95,43.71,43.72,14500.0,34.032,34.063,33.877,33.8847,14500.0
2008-06-03 13:30:00,43.71,43.71,43.22,43.4,50900.0,33.877,33.877,33.4972,33.6367,50900.0
2008-06-03 14:00:00,43.39,43.48,43.11,43.14,61100.0,33.629,33.6987,33.412,33.4352,61100.0
2008-06-03 14:30:00,43.14,43.43,43.14,43.37,58700.0,33.4352,33.66,33.4352,33.6135,58700.0
2008-06-03 15:00:00,43.35,43.65,43.34,43.57,86700.0,33.598,33.8305,33.5902,33.7685,86700.0
2008-06-03 15:30:00,43.57,43.7,43.48,43.57,69200.0,33.7685,33.8692,33.6987,33.7685,69200.0
2008-06-04 09:30:00,43.53,44.25,43.41,44.17,47300.0,33.7375,34.2955,33.6445,34.2335,47300.0
2008-06-04 10:00:00,44.15,44.17,43.94,44.05,35800.0,34.218,34.2335,34.0552,34.1405,35800.0
2008-06-04 10:30:00,44.08,44.36,44.05,44.34,69300.0,34.1637,34.3808,34.1405,34.3653,69300.0
2008-06-04 11:00:00,44.34,44.58,44.3,44.51,37200.0,34.3653,34.5513,34.3343,34.497,37200.0
2008-06-04 11:30:00,44.51,44.53,44.3,44.43,27700.0,34.497,34.5125,34.3343,34.435,27700.0
2008-06-04 12:00:00,44.43,44.78,44.4,44.76,45900.0,34.435,34.7063,34.4118,34.6908,45900.0
2008-06-04 12:30:00,44.78,44.83,44.6,44.78,36500.0,34.7063,34.745,34.5668,34.7063,36500.0
2008-06-04 13:00:00,44.77,44.85,44.59,44.7,44100.0,34.6985,34.7605,34.559,34.6443,44100.0
2008-06-04 13:30:00,44.72,44.81,44.65,44.76,22400.0,34.6598,34.7295,34.6055,34.6908,22400.0
2008-06-04 14:00:00,44.77,44.77,44.45,44.49,42000.0,34.6985,34.6985,34.4505,34.4815,42000.0
2008-06-04 14:30:00,44.47,44.65,44.32,44.36,45800.0,34.466,34.6055,34.3498,34.3808,45800.0
2008-06-04 15:00:00,44.34,44.56,44.31,44.5,66100.0,34.3653,34.5358,34.342,34.4893,66100.0
2008-06-04 15:30:00,44.5,44.75,44.46,44.61,125300.0,34.4893,34.683,34.4583,34.5745,125300.0
2008-06-05 09:30:00,44.6,45.12,44.56,44.98,49100.0,34.5668,34.9698,34.5358,34.8613,49100.0
2008-06-05 10:00:00,44.97,45.9,44.91,45.49,243900.0,34.8535,35.5743,34.807,35.2565,243900.0
2008-06-05 10:30:00,45.5,45.66,45.18,45.4,66100.0,35.2643,35.3883,35.0163,35.1868,66100.0
2008-06-05 11:00:00,45.42,45.49,45.27,45.39,36300.0,35.2023,35.2565,35.086,35.179,36300.0
2008-06-05 11:30:00,45.35,45.41,45.27,45.3,49800.0,35.148,35.1945,35.086,35.1093,49800.0
2008-06-05 12:00:00,45.31,45.62,45.29,45.53,39900.0,35.117,35.3573,35.1015,35.2876,39900.0
2008-06-05 12:30:00,45.53,45.54,45.36,45.4,17600.0,35.2876,35.2953,35.1558,35.1868,17600.0
2008-06-05 13:00:00,45.42,45.46,45.38,45.38,40800.0,35.2023,35.2333,35.1713,35.1713,40800.0
2008-06-05 13:30:00,45.37,45.4,45.3,45.38,26600.0,35.1635,35.1868,35.1093,35.1713,26600.0
2008-06-05 14:00:00,45.36,45.4,45.16,45.23,31100.0,35.1558,35.1868,35.0008,35.055,31100.0
2008-06-05 14:30:00,45.23,45.44,45.15,45.44,45700.0,35.055,35.2178,34.993,35.2178,45700.0
2008-06-05 15:00:00,45.4,45.54,45.37,45.48,56500.0,35.1868,35.2953,35.1635,35.2488,56500.0
2008-06-05 15:30:00,45.48,45.77,45.4,45.73,186600.0,35.2488,35.4736,35.1868,35.4426,186600.0
2008-06-06 09:30:00,45.36,45.81,44.51,45.19,100400.0,35.1558,35.5046,34.497,35.024,100400.0
2008-06-06 10:00:00,45.16,45.16,44.71,44.95,84300.0,35.0008,35.0008,34.652,34.838,84300.0
2008-06-06 10:30:00,44.93,45.17,44.91,45.13,31800.0,34.8225,35.0085,34.807,34.9775,31800.0
2008-06-06 11:00:00,45.1,45.12,44.3,44.79,207000.0,34.9543,34.9698,34.3343,34.714,207000.0
2008-06-06 11:30:00,44.79,45.02,44.79,44.95,52200.0,34.714,34.8923,34.714,34.838,52200.0
2008-06-06 12:00:00,44.95,45.01,44.78,44.89,48300.0,34.838,34.8845,34.7063,34.7915,48300.0
2008-06-06 12:30:00,44.89,45.06,44.89,44.91,29200.0,34.7915,34.9233,34.7915,34.807,29200.0
2008-06-06 13:00:00,44.92,44.98,44.77,44.91,34100.0,34.8148,34.8613,34.6985,34.807,34100.0
2008-06-06 13:30:00,44.92,45.04,44.85,44.9,39300.0,34.8148,34.9078,34.7605,34.7993,39300.0
2008-06-06 14:00:00,44.91,44.95,44.7,44.85,86200.0,34.807,34.838,34.6443,34.7605,86200.0
2008-06-06 14:30:00,44.88,44.92,44.61,44.65,59700.0,34.7838,34.8148,34.5745,34.6055,59700.0
2008-06-06 15:00:00,44.62,44.82,44.45,44.48,95600.0,34.5823,34.7373,34.4505,34.4738,95600.0
2008-06-06 15:30:00,44.48,44.59,44.31,44.41,85200.0,34.4738,34.559,34.342,34.4195,85200.0
2008-06-09 09:30:00,44.76,44.92,44.28,44.36,34100.0,34.6908,34.8148,34.3188,34.3808,34100.0
2008-06-09 10:00:00,44.36,44.46,44.28,44.34,36600.0,34.3808,34.4583,34.3188,34.3653,36600.0
2008-06-09 10:30:00,44.34,44.44,44.28,44.3,28100.0,34.3653,34.4428,34.3188,34.3343,28100.0
2008-06-09 11:00:00,44.3,44.35,44.13,44.17,23500.0,34.3343,34.373,34.2025,34.2335,23500.0
2008-06-09 11:30:00,44.17,44.23,43.99,43.99,35500.0,34.2335,34.28,34.094,34.094,35500.0
2008-06-09 12:00:00,44.0,44.0,43.77,43.96,53100.0,34.1017,34.1017,33.9235,34.0707,53100.0
2008-06-09 12:30:00,43.94,44.08,43.94,44.0,28200.0,34.0552,34.1637,34.0552,34.1017,28200.0
2008-06-09 13:00:00,44.0,44.0,43.64,43.82,37200.0,34.1017,34.1017,33.8227,33.9622,37200.0
2008-06-09 13:30:00,43.82,43.83,43.69,43.8,57700.0,33.9622,33.97,33.8615,33.9467,57700.0
2008-06-09 14:00:00,43.79,43.82,43.57,43.75,59100.0,33.939,33.9622,33.7685,33.908,59100.0
2008-06-09 14:30:00,43.74,43.89,43.57,43.61,49300.0,33.9002,34.0165,33.7685,33.7995,49300.0
2008-06-09 15:00:00,43.61,43.71,43.51,43.59,59900.0,33.7995,33.877,33.722,33.784,59900.0
2008-06-09 15:30:00,43.61,43.93,43.61,43.86,85300.0,33.7995,34.0475,33.7995,33.9932,85300.0
2008-06-10 09:30:00,43.23,43.41,42.7,42.84,67700.0,33.505,33.6445,33.0942,33.2027,67700.0
2008-06-10 10:00:00,42.82,43.07,42.75,43.06,41700.0,33.1872,33.381,33.1329,33.3732,41700.0
2008-06-10 10:30:00,43.08,43.12,42.88,42.88,47600.0,33.3887,33.4197,33.2337,33.2337,47600.0
2008-06-10 11:00:00,42.91,43.02,42.75,42.75,41000.0,33.2569,33.3422,33.1329,33.1329,41000.0
2008-06-10 11:30:00,42.73,42.78,42.59,42.66,34300.0,33.1174,33.1562,33.0089,33.0632,34300.0
2008-06-10 12:00:00,42.66,43.0,42.59,42.92,36400.0,33.0632,33.3267,33.0089,33.2647,36400.0
2008-06-10 12:30:00,42.93,43.08,42.9,42.98,29100.0,33.2724,33.3887,33.2492,33.3112,29100.0
2008-06-10 13:00:00,42.98,43.17,42.92,43.11,43700.0,33.3112,33.4585,33.2647,33.412,43700.0
2008-06-10 13:30:00,43.11,43.13,42.94,42.98,24200.0,33.412,33.4275,33.2802,33.3112,24200.0
2008-06-10 14:00:00,42.99,43.0,42.8,42.82,38300.0,33.3189,33.3267,33.1717,33.1872,38300.0
2008-06-10 14:30:00,42.83,42.91,42.72,42.83,53800.0,33.1949,33.2569,33.1097,33.1949,53800.0
2008-06-10 15:00:00,42.84,43.05,42.83,43.02,55200.0,33.2027,33.3655,33.1949,33.3422,55200.0
2008-06-10 15:30:00,43.04,43.08,42.97,42.97,72600.0,33.3577,33.3887,33.3034,33.3034,72600.0
2008-06-11 09:30:00,42.77,43.51,42.77,42.97,45800.0,33.2419,33.817,33.2419,33.3973,45800.0
2008-06-11 10:00:00,42.94,43.09,42.69,42.69,53600.0,33.374,33.4906,33.1797,33.1797,53600.0
2008-06-11 10:30:00,42.69,43.19,42.69,43.19,56500.0,33.1797,33.5683,33.1797,33.5683,56500.0
2008-06-11 11:00:00,43.19,43.24,43.01,43.01,23500.0,33.5683,33.6072,33.4284,33.4284,23500.0
2008-06-11 11:30:00,42.99,43.15,42.99,43.06,31500.0,33.4129,33.5372,33.4129,33.4673,31500.0
2008-06-11 12:00:00,43.04,43.1,42.99,42.99,17400.0,33.4517,33.4983,33.4129,33.4129,17400.0
2008-06-11 12:30:00,42.98,43.08,42.92,43.01,19300.0,33.4051,33.4828,33.3584,33.4284,19300.0
2008-06-11 13:00:00,43.02,43.09,42.97,43.02,20300.0,33.4362,33.4906,33.3973,33.4362,20300.0
2008-06-11 13:30:00,43.0,43.05,42.84,42.9,25100.0,33.4206,33.4595,33.2963,33.3429,25100.0
2008-06-11 14:00:00,42.92,43.18,42.85,43.1,46700.0,33.3584,33.5605,33.304,33.4983,46700.0
2008-06-11 14:30:00,43.09,43.1,42.81,42.81,34100.0,33.4906,33.4983,33.2729,33.2729,34100.0
2008-06-11 15:00:00,42.82,42.93,42.67,42.72,47500.0,33.2807,33.3662,33.1641,33.203,47500.0
2008-06-11 15:30:00,42.74,42.78,42.56,42.64,53200.0,33.2185,33.2496,33.0786,33.1408,53200.0
2008-06-12 09:30:00,42.94,43.63,42.9,43.56,88300.0,33.374,33.9103,33.3429,33.8559,88300.0
2008-06-12 10:00:00,43.56,43.86,43.56,43.81,73300.0,33.8559,34.089,33.8559,34.0502,73300.0
2008-06-12 10:30:00,43.83,43.91,43.72,43.73,40400.0,34.0657,34.1279,33.9802,33.988,40400.0
2008-06-12 11:00:00,43.73,43.79,43.7,43.7,31700.0,33.988,34.0346,33.9647,33.9647,31700.0
2008-06-12 11:30:00,43.72,43.87,43.71,43.8,32600.0,33.9802,34.0968,33.9725,34.0424,32600.0
2008-06-12 12:00:00,43.8,43.84,43.65,43.65,22400.0,34.0424,34.0735,33.9258,33.9258,22400.0
2008-06-12 12:30:00,43.65,43.65,43.45,43.5,37700.0,33.9258,33.9258,33.7704,33.8092,37700.0
2008-06-12 13:00:00,43.49,43.57,43.42,43.5,25600.0,33.8015,33.8636,33.7471,33.8092,25600.0
2008-06-12 13:30:00,43.5,43.57,43.31,43.35,32900.0,33.8092,33.8636,33.6616,33.6927,32900.0
2008-06-12 14:00:00,43.34,43.5,43.3,43.42,16200.0,33.6849,33.8092,33.6538,33.7471,16200.0
2008-06-12 14:30:00,43.41,43.46,43.15,43.18,32000.0,33.7393,33.7781,33.5372,33.5605,32000.0
2008-06-12 15:00:00,43.18,43.35,43.1,43.25,77700.0,33.5605,33.6927,33.4983,33.6149,77700.0
2008-06-12 15:30:00,43.21,43.5,43.21,43.4,109300.0,33.5838,33.8092,33.5838,33.7315,109300.0
2008-06-13 09:30:00,43.78,43.97,43.58,43.94,55700.0,34.0269,34.1745,33.8714,34.1512,55700.0
2008-06-13 10:00:00,43.93,44.28,43.85,44.21,64200.0,34.1434,34.4155,34.0813,34.3611,64200.0
2008-06-13 10:30:00,44.22,44.33,44.15,44.27,41100.0,34.3688,34.4543,34.3144,34.4077,41100.0
2008-06-13 11:00:00,44.29,44.53,44.29,44.52,22900.0,34.4232,34.6098,34.4232,34.602,22900.0
2008-06-13 11:30:00,44.51,44.51,44.4,44.43,13500.0,34.5942,34.5942,34.5087,34.5321,13500.0
2008-06-13 12:00:00,44.4,44.44,44.38,44.39,11000.0,34.5087,34.5398,34.4932,34.501,11000.0
2008-06-13 12:30:00,44.4,44.43,44.25,44.35,19600.0,34.5087,34.5321,34.3922,34.4699,19600.0
2008-06-13 13:00:00,44.35,44.37,44.22,44.26,26800.0,34.4699,34.4854,34.3688,34.3999,26800.0
2008-06-13 13:30:00,44.27,44.28,44.05,44.07,16600.0,34.4077,34.4155,34.2367,34.2523,16600.0
2008-06-13 14:00:00,44.07,44.14,43.98,44.03,22400.0,34.2523,34.3067,34.1823,34.2212,22400.0
2008-06-13 14:30:00,44.03,44.18,43.98,44.18,17100.0,34.2212,34.3377,34.1823,34.3377,17100.0
2008-06-13 15:00:00,44.17,44.29,44.13,44.13,23400.0,34.33,34.4232,34.2989,34.2989,23400.0
2008-06-13 15:30:00,44.13,44.46,44.12,44.44,37300.0,34.2989,34.5554,34.2911,34.5398,37300.0
2008-06-16 09:30:00,44.35,44.51,44.32,44.44,38800.0,34.4699,34.5942,34.4466,34.5398,38800.0
2008-06-16 10:00:00,44.45,44.5,44.4,44.4,24000.0,34.5476,34.5865,34.5087,34.5087,24000.0
2008-06-16 10:30:00,44.41,44.42,44.29,44.4,39800.0,34.5165,34.5243,34.4232,34.5087,39800.0
2008-06-16 11:00:00,44.4,44.45,44.35,44.36,25500.0,34.5087,34.5476,34.4699,34.4776,25500.0
2008-06-16 11:30:00,44.37,44.57,44.35,44.57,30400.0,34.4854,34.6409,34.4699,34.6409,30400.0
2008-06-16 12:00:00,44.57,44.67,44.52,44.67,26100.0,34.6409,34.7186,34.602,34.7186,26100.0
2008-06-16 12:30:00,44.68,44.7,44.61,44.67,30600.0,34.7264,34.7419,34.672,34.7186,30600.0
2008-06-16 13:00:00,44.64,44.71,44.55,44.71,20600.0,34.6953,34.7497,34.6253,34.7497,20600.0
2008-06-16 13:30:00,44.75,44.84,44.75,44.8,24500.0,34.7808,34.8507,34.7808,34.8196,24500.0
2008-06-16 14:00:00,44.8,44.81,44.65,44.7,44600.0,34.8196,34.8274,34.703,34.7419,44600.0
2008-06-16 14:30:00,44.7,44.72,44.66,44.67,67500.0,34.7419,34.7574,34.7108,34.7186,67500.0
2008-06-16 15:00:00,44.66,44.67,44.48,44.53,79600.0,34.7108,34.7186,34.5709,34.6098,79600.0
2008-06-16 15:30:00,44.52,44.55,44.28,44.35,87600.0,34.602,34.6253,34.4155,34.4699,87600.0
2008-06-17 09:30:00,44.61,44.69,43.97,44.02,47700.0,34.672,34.7341,34.1745,34.2134,47700.0
2008-06-17 10:00:00,44.03,44.04,43.76,43.85,70900.0,34.2212,34.2289,34.0113,34.0813,70900.0
2008-06-17 10:30:00,43.86,44.39,43.81,44.36,39700.0,34.089,34.501,34.0502,34.4776,39700.0
2008-06-17 11:00:00,44.35,44.51,44.31,44.36,36000.0,34.4699,34.5942,34.4388,34.4776,36000.0
2008-06-17 11:30:00,44.35,44.47,44.28,44.43,24000.0,34.4699,34.5631,34.4155,34.5321,24000.0
2008-06-17 12:00:00,44.41,44.49,44.39,44.44,11300.0,34.5165,34.5787,34.501,34.5398,11300.0
2008-06-17 12:30:00,44.47,44.47,44.31,44.43,12500.0,34.5631,34.5631,34.4388,34.5321,12500.0
2008-06-17 13:00:00,44.43,44.49,44.35,44.46,19800.0,34.5321,34.5787,34.4699,34.5554,19800.0
2008-06-17 13:30:00,44.48,44.48,44.44,44.45,23700.0,34.5709,34.5709,34.5398,34.5476,23700.0
2008-06-17 14:00:00,44.47,44.55,44.44,44.46,38200.0,34.5631,34.6253,34.5398,34.5554,38200.0
2008-06-17 14:30:00,44.47,44.69,44.44,44.64,21300.0,34.5631,34.7341,34.5398,34.6953,21300.0
2008-06-17 15:00:00,44.63,44.68,44.42,44.51,32300.0,34.6875,34.7264,34.5243,34.5942,32300.0
2008-06-17 15:30:00,44.52,44.53,44.39,44.46,36800.0,34.602,34.6098,34.501,34.5554,36800.0
2008-06-18 09:30:00,44.18,44.64,44.17,44.43,33700.0,34.3377,34.6953,34.33,34.5321,33700.0
2008-06-18 10:00:00,44.46,44.49,44.21,44.21,19200.0,34.5554,34.5787,34.3611,34.3611,19200.0
2008-06-18 10:30:00,44.19,44.19,43.79,43.85,22200.0,34.3455,34.3455,34.0346,34.0813,22200.0
2008-06-18 11:00:00,43.88,43.9,43.74,43.77,18300.0,34.1046,34.1201,33.9958,34.0191,18300.0
2008-06-18 11:30:00,43.78,44.06,43.76,44.03,30500.0,34.0269,34.2445,34.0113,34.2212,30500.0
2008-06-18 12:00:00,43.98,44.03,43.84,43.89,21400.0,34.1823,34.2212,34.0735,34.1124,21400.0
2008-06-18 12:30:00,43.88,44.05,43.79,43.86,19200.0,34.1046,34.2367,34.0346,34.089,19200.0
2008-06-18 13:00:00,43.86,43.88,43.58,43.64,28400.0,34.089,34.1046,33.8714,33.918,28400.0
2008-06-18 13:30:00,43.65,43.71,43.55,43.55,45700.0,33.9258,33.9725,33.8481,33.8481,45700.0
2008-06-18 14:00:00,43.59,43.87,43.55,43.64,71900.0,33.8792,34.0968,33.8481,33.918,71900.0
2008-06-18 14:30:00,43.64,43.98,43.64,43.97,46600.0,33.918,34.1823,33.918,34.1745,46600.0
2008-06-18 15:00:00,43.96,44.27,43.92,44.27,93100.0,34.1668,34.4077,34.1357,34.4077,93100.0
2008-06-18 15:30:00,44.25,44.31,44.04,44.16,94700.0,34.3922,34.4388,34.2289,34.3222,94700.0
2008-06-19 09:30:00,44.0,44.12,43.81,43.82,10900.0,34.1978,34.2911,34.0502,34.0579,10900.0
2008-06-19 10:00:00,43.89,44.05,43.76,44.01,11900.0,34.1124,34.2367,34.0113,34.2056,11900.0
2008-06-19 10:30:00,44.04,44.3,44.02,44.28,12400.0,34.2289,34.431,34.2134,34.4155,12400.0
2008-06-19 11:00:00,44.28,44.43,44.11,44.16,13600.0,34.4155,34.5321,34.2833,34.3222,13600.0
2008-06-19 11:30:00,44.17,44.24,44.08,44.15,14900.0,34.33,34.3844,34.26,34.3144,14900.0
2008-06-19 12:00:00,44.15,44.48,44.15,44.45,15800.0,34.3144,34.5709,34.3144,34.5476,15800.0
2008-06-19 12:30:00,44.4,44.59,44.4,44.53,7800.0,34.5087,34.6564,34.5087,34.6098,7800.0
2008-06-19 13:00:00,44.52,44.61,44.51,44.59,9900.0,34.602,34.672,34.5942,34.6564,9900.0
2008-06-19 13:30:00,44.58,44.58,44.44,44.51,13200.0,34.6486,34.6486,34.5398,34.5942,13200.0
2008-06-19 14:00:00,44.51,44.56,44.39,44.54,11200.0,34.5942,34.6331,34.501,34.6175,11200.0
2008-06-19 14:30:00,44.57,44.68,44.49,44.61,18600.0,34.6409,34.7264,34.5787,34.672,18600.0
2008-06-19 15:00:00,44.58,44.71,44.49,44.53,24900.0,34.6486,34.7497,34.5787,34.6098,24900.0
2008-06-19 15:30:00,44.52,44.54,44.34,44.37,27900.0,34.602,34.6175,34.4621,34.4854,27900.0
2008-06-20 09:30:00,44.08,44.34,43.31,43.38,154100.0,34.26,34.4621,33.6616,33.716,154100.0
2008-06-20 10:00:00,43.38,43.46,43.15,43.43,26400.0,33.716,33.7781,33.5372,33.7548,26400.0
2008-06-20 10:30:00,43.47,43.73,43.45,43.72,23100.0,33.7859,33.988,33.7704,33.9802,23100.0
2008-06-20 11:00:00,43.72,43.98,43.71,43.88,33900.0,33.9802,34.1823,33.9725,34.1046,33900.0
2008-06-20 11:30:00,43.88,44.03,43.82,43.95,39300.0,34.1046,34.2212,34.0579,34.159,39300.0
2008-06-20 12:00:00,43.95,43.96,43.71,43.8,13100.0,34.159,34.1668,33.9725,34.0424,13100.0
2008-06-20 12:30:00,43.77,43.82,43.69,43.72,7200.0,34.0191,34.0579,33.9569,33.9802,7200.0
2008-06-20 13:00:00,43.73,43.83,43.61,43.64,24300.0,33.988,34.0657,33.8947,33.918,24300.0
2008-06-20 13:30:00,43.61,43.72,43.48,43.62,26900.0,33.8947,33.9802,33.7937,33.9025,26900.0
2008-06-20 14:00:00,43.64,43.69,43.45,43.47,20700.0,33.918,33.9569,33.7704,33.7859,20700.0
2008-06-20 14:30:00,43.48,43.5,43.34,43.37,17700.0,33.7937,33.8092,33.6849,33.7082,17700.0
2008-06-20 15:00:00,43.32,43.34,43.1,43.22,82900.0,33.6693,33.6849,33.4983,33.5916,82900.0
2008-06-20 15:30:00,43.19,43.43,43.17,43.29,58200.0,33.5683,33.7548,33.5528,33.646,58200.0
2008-06-23 09:30:00,43.66,44.15,43.58,43.92,76100.0,33.9336,34.3144,33.8714,34.1357,76100.0
2008-06-23 10:00:00,43.92,44.08,43.87,44.06,47800.0,34.1357,34.26,34.0968,34.2445,47800.0
2008-06-23 10:30:00,44.06,44.15,43.9,43.96,35700.0,34.2445,34.3144,34.1201,34.1668,35700.0
2008-06-23 11:00:00,43.95,43.96,43.73,43.75,50200.0,34.159,34.1668,33.988,34.0035,50200.0
2008-06-23 11:30:00,43.76,43.84,43.73,43.84,48900.0,34.0113,34.0735,33.988,34.0735,48900.0
2008-06-23 12:00:00,43.81,43.86,43.69,43.81,43700.0,34.0502,34.089,33.9569,34.0502,43700.0
2008-06-23 12:30:00,43.8,43.94,43.8,43.94,27600.0,34.0424,34.1512,34.0424,34.1512,27600.0
2008-06-23 13:00:00,43.94,44.1,43.91,44.03,42300.0,34.1512,34.2756,34.1279,34.2212,42300.0
2008-06-23 13:30:00,44.04,44.11,44.0,44.02,75300.0,34.2289,34.2833,34.1978,34.2134,75300.0
2008-06-23 14:00:00,44.02,44.17,43.99,44.17,65900.0,34.2134,34.33,34.1901,34.33,65900.0
2008-06-23 14:30:00,44.18,44.29,44.17,44.27,66400.0,34.3377,34.4232,34.33,34.4077,66400.0
2008-06-23 15:00:00,44.27,44.3,44.11,44.22,78600.0,34.4077,34.431,34.2833,34.3688,78600.0
2008-06-23 15:30:00,44.22,44.57,44.2,44.33,247000.0,34.3688,34.6409,34.3533,34.4543,247000.0
2008-06-24 09:30:00,44.22,44.54,43.86,43.92,39100.0,34.3688,34.6175,34.089,34.1357,39100.0
2008-06-24 10:00:00,43.92,44.03,43.61,43.87,59900.0,34.1357,34.2212,33.8947,34.0968,59900.0
2008-06-24 10:30:00,43.89,43.89,43.4,43.74,89900.0,34.1124,34.1124,33.7315,33.9958,89900.0
2008-06-24 11:00:00,43.77,43.79,43.6,43.77,56000.0,34.0191,34.0346,33.887,34.0191,56000.0
2008-06-24 11:30:00,43.77,43.98,43.68,43.92,39400.0,34.0191,34.1823,33.9491,34.1357,39400.0
2008-06-24 12:00:00,43.91,43.97,43.72,43.79,41100.0,34.1279,34.1745,33.9802,34.0346,41100.0
2008-06-24 12:30:00,43.8,43.93,43.69,43.7,27000.0,34.0424,34.1434,33.9569,33.9647,27000.0
2008-06-24 13:00:00,43.69,43.74,43.59,43.63,26700.0,33.9569,33.9958,33.8792,33.9103,26700.0
2008-06-24 13:30:00,43.62,43.62,43.34,43.34,33000.0,33.9025,33.9025,33.6849,33.6849,33000.0
2008-06-24 14:00:00,43.34,43.53,43.34,43.52,71800.0,33.6849,33.8326,33.6849,33.8248,71800.0
2008-06-24 14:30:00,43.53,43.53,43.11,43.2,63000.0,33.8326,33.8326,33.5061,33.5761,63000.0
2008-06-24 15:00:00,43.19,43.26,42.86,42.97,93200.0,33.5683,33.6227,33.3118,33.3973,93200.0
2008-06-24 15:30:00,42.96,43.09,42.79,42.84,100400.0,33.3895,33.4906,33.2574,33.2963,100400.0
2008-06-25 09:30:00,42.9,43.21,42.61,43.17,52200.0,33.3429,33.5838,33.1175,33.5528,52200.0
2008-06-25 10:00:00,43.24,43.43,43.1,43.21,107000.0,33.6072,33.7548,33.4983,33.5838,107000.0
2008-06-25 10:30:00,43.21,43.96,43.16,43.86,114700.0,33.5838,34.1668,33.545,34.089,114700.0
2008-06-25 11:00:00,43.85,43.9,43.4,43.4,108900.0,34.0813,34.1201,33.7315,33.7315,108900.0
2008-06-25 11:30:00,43.43,43.66,43.18,43.36,90300.0,33.7548,33.9336,33.5605,33.7004,90300.0
2008-06-25 12:00:00,43.35,43.55,43.31,43.35,73600.0,33.6927,33.8481,33.6616,33.6927,73600.0
2008-06-25 12:30:00,43.36,43.73,43.36,43.68,86600.0,33.7004,33.988,33.7004,33.9491,86600.0
2008-06-25 13:00:00,43.68,43.91,43.49,43.59,75500.0,33.9491,34.1279,33.8015,33.8792,75500.0
2008-06-25 13:30:00,43.57,43.73,43.43,43.55,45300.0,33.8636,33.988,33.7548,33.8481,45300.0
2008-06-25 14:00:00,43.55,44.31,43.54,43.71,107700.0,33.8481,34.4388,33.8403,33.9725,107700.0
2008-06-25 14:30:00,43.72,43.96,43.56,43.93,83700.0,33.9802,34.1668,33.8559,34.1434,83700.0
2008-06-25 15:00:00,43.93,44.29,43.76,43.95,94000.0,34.1434,34.4232,34.0113,34.159,94000.0
2008-06-25 15:30:00,43.95,44.18,43.74,44.09,204500.0,34.159,34.3377,33.9958,34.2678,204500.0
2008-06-26 09:30:00,43.41,43.51,42.74,42.9,97600.0,33.7393,33.817,33.2185,33.3429,97600.0
2008-06-26 10:00:00,42.89,43.17,42.75,42.93,81700.0,33.3351,33.5528,33.2263,33.3662,81700.0
2008-06-26 10:30:00,42.94,43.16,42.43,42.55,218300.0,33.374,33.545,32.9776,33.0709,218300.0
2008-06-26 11:00:00,42.55,42.62,42.3,42.34,108500.0,33.0709,33.1253,32.8766,32.9077,108500.0
2008-06-26 11:30:00,42.37,42.49,42.24,42.38,40900.0,32.931,33.0242,32.8299,32.9387,40900.0
2008-06-26 12:00:00,42.38,42.4,42.05,42.12,73800.0,32.9387,32.9543,32.6823,32.7367,73800.0
2008-06-26 12:30:00,42.12,42.14,41.9,42.12,50800.0,32.7367,32.7522,32.5657,32.7367,50800.0
2008-06-26 13:00:00,42.09,42.23,41.87,41.87,45100.0,32.7133,32.8222,32.5424,32.5424,45100.0
2008-06-26 13:30:00,41.89,42.05,41.86,42.0,57300.0,32.5579,32.6823,32.5346,32.6434,57300.0
2008-06-26 14:00:00,42.0,42.04,41.75,41.86,51000.0,32.6434,32.6745,32.4491,32.5346,51000.0
2008-06-26 14:30:00,41.87,41.93,41.68,41.75,29700.0,32.5424,32.589,32.3947,32.4491,29700.0
2008-06-26 15:00:00,41.76,42.0,41.75,41.93,57200.0,32.4569,32.6434,32.4491,32.589,57200.0
2008-06-26 15:30:00,41.95,41.95,41.61,41.69,80500.0,32.6045,32.6045,32.3403,32.4025,80500.0
2008-06-27 09:30:00,41.56,42.1,41.43,41.59,49700.0,32.3014,32.7211,32.2004,32.3247,49700.0
2008-06-27 10:00:00,41.6,41.97,41.58,41.72,57400.0,32.3325,32.6201,32.317,32.4258,57400.0
2008-06-27 10:30:00,41.7,41.74,41.44,41.68,58600.0,32.4102,32.4413,32.2082,32.3947,58600.0
2008-06-27 11:00:00,41.69,41.7,41.59,41.68,24500.0,32.4025,32.4102,32.3247,32.3947,24500.0
2008-06-27 11:30:00,41.66,41.72,41.57,41.59,53100.0,32.3791,32.4258,32.3092,32.3247,53100.0
2008-06-27 12:00:00,41.59,41.66,41.57,41.6,32100.0,32.3247,32.3791,32.3092,32.3325,32100.0
2008-06-27 12:30:00,41.59,41.62,41.41,41.51,25300.0,32.3247,32.3481,32.1848,32.2626,25300.0
2008-06-27 13:00:00,41.52,41.53,41.22,41.47,20700.0,32.2703,32.2781,32.0372,32.2315,20700.0
2008-06-27 13:30:00,41.47,41.52,41.09,41.19,32200.0,32.2315,32.2703,31.9361,32.0138,32200.0
2008-06-27 14:00:00,41.2,41.45,41.17,41.4,51000.0,32.0216,32.2159,31.9983,32.1771,51000.0
2008-06-27 14:30:00,41.42,41.48,41.18,41.41,78200.0,32.1926,32.2392,32.0061,32.1848,78200.0
2008-06-27 15:00:00,41.46,41.46,41.11,41.15,131400.0,32.2237,32.2237,31.9517,31.9828,131400.0
2008-06-27 15:30:00,41.15,41.16,40.88,40.94,177400.0,31.9828,31.9905,31.7729,31.8195,177400.0
2008-06-30 09:30:00,40.28,41.0,40.28,40.58,60700.0,31.3066,31.8662,31.3066,31.5397,60700.0
2008-06-30 10:00:00,40.6,40.77,40.6,40.7,72300.0,31.5553,31.6874,31.5553,31.633,72300.0
2008-06-30 10:30:00,40.73,40.83,40.58,40.61,70400.0,31.6563,31.734,31.5397,31.5631,70400.0
2008-06-30 11:00:00,40.61,40.73,40.41,40.53,84100.0,31.5631,31.6563,31.4076,31.5009,84100.0
2008-06-30 11:30:00,40.52,40.55,40.28,40.29,49200.0,31.4931,31.5164,31.3066,31.3143,49200.0
2008-06-30 12:00:00,40.29,40.32,39.89,39.96,120400.0,31.3143,31.3377,31.0035,31.0579,120400.0
2008-06-30 12:30:00,39.96,40.35,39.95,40.3,47600.0,31.0579,31.361,31.0501,31.3221,47600.0
2008-06-30 13:00:00,40.3,40.34,40.25,40.26,59500.0,31.3221,31.3532,31.2833,31.291,59500.0
2008-06-30 13:30:00,40.27,40.32,40.14,40.24,56000.0,31.2988,31.3377,31.1978,31.2755,56000.0
2008-06-30 14:00:00,40.24,40.29,40.22,40.26,64900.0,31.2755,31.3143,31.2599,31.291,64900.0
2008-06-30 14:30:00,40.27,40.28,40.2,40.21,59500.0,31.2988,31.3066,31.2444,31.2522,59500.0
2008-06-30 15:00:00,40.21,40.31,40.06,40.06,74400.0,31.2522,31.3299,31.1356,31.1356,74400.0
2008-06-30 15:30:00,40.06,40.18,39.8,39.88,173600.0,31.1356,31.2289,30.9335,30.9957,173600.0
2008-07-01 09:30:00,39.4,39.6,39.06,39.19,46300.0,30.6226,30.7781,30.3584,30.4594,46300.0
2008-07-01 10:00:00,39.23,39.45,39.0,39.18,64900.0,30.4905,30.6615,30.3117,30.4516,64900.0
2008-07-01 10:30:00,39.18,39.32,39.17,39.31,42500.0,30.4516,30.5604,30.4439,30.5527,42500.0
2008-07-01 11:00:00,39.31,39.36,39.22,39.28,123900.0,30.5527,30.5915,30.4827,30.5293,123900.0
2008-07-01 11:30:00,39.28,39.31,39.25,39.28,45600.0,30.5293,30.5527,30.506,30.5293,45600.0
2008-07-01 12:00:00,39.28,39.28,38.97,38.97,34700.0,30.5293,30.5293,30.2884,30.2884,34700.0
2008-07-01 12:30:00,38.98,39.13,38.89,39.1,55700.0,30.2962,30.4128,30.2262,30.3894,55700.0
2008-07-01 13:00:00,39.1,39.25,38.83,39.0,180900.0,30.3894,30.506,30.1796,30.3117,180900.0
2008-07-01 13:30:00,39.0,39.18,38.91,39.13,61600.0,30.3117,30.4516,30.2418,30.4128,61600.0
2008-07-01 14:00:00,39.15,39.41,39.13,39.35,73800.0,30.4283,30.6304,30.4128,30.5838,73800.0
2008-07-01 14:30:00,39.35,39.72,39.23,39.62,88000.0,30.5838,30.8713,30.4905,30.7936,88000.0
2008-07-01 15:00:00,39.64,40.01,39.53,39.93,104700.0,30.8092,31.0967,30.7237,31.0345,104700.0
2008-07-01 15:30:00,39.91,40.16,39.85,39.99,107200.0,31.019,31.2133,30.9724,31.0812,107200.0
2008-07-02 09:30:00,40.04,40.55,39.9,40.32,48200.0,31.12,31.5164,31.0112,31.3377,48200.0
2008-07-02 10:00:00,40.33,40.53,40.07,40.12,61400.0,31.3454,31.5009,31.1434,31.1822,61400.0
2008-07-02 10:30:00,40.18,40.42,40.11,40.34,94700.0,31.2289,31.4154,31.1744,31.3532,94700.0
2008-07-02 11:00:00,40.34,40.39,40.14,40.29,81500.0,31.3532,31.3921,31.1978,31.3143,81500.0
2008-07-02 11:30:00,40.29,40.29,39.65,39.87,44200.0,31.3143,31.3143,30.8169,30.9879,44200.0
2008-07-02 12:00:00,39.87,39.96,39.76,39.88,75200.0,30.9879,31.0579,30.9024,30.9957,75200.0
2008-07-02 12:30:00,39.88,39.92,39.77,39.9,70600.0,30.9957,31.0268,30.9102,31.0112,70600.0
2008-07-02 13:00:00,39.9,39.92,39.83,39.9,53000.0,31.0112,31.0268,30.9568,31.0112,53000.0
2008-07-02 13:30:00,39.9,40.03,39.78,40.01,44400.0,31.0112,31.1123,30.918,31.0967,44400.0
2008-07-02 14:00:00,40.01,40.12,39.89,39.94,85600.0,31.0967,31.1822,31.0035,31.0423,85600.0
2008-07-02 14:30:00,39.94,39.94,39.66,39.66,125500.0,31.0423,31.0423,30.8247,30.8247,125500.0
2008-07-02 15:00:00,39.66,39.73,39.31,39.31,119100.0,30.8247,30.8791,30.5527,30.5527,119100.0
2008-07-02 15:30:00,39.31,39.31,38.83,38.85,177100.0,30.5527,30.5527,30.1796,30.1951,177100.0
2008-07-03 09:30:00,38.85,39.11,38.42,38.62,66500.0,30.1951,30.3972,29.8609,30.0164,66500.0
2008-07-03 10:00:00,38.61,38.73,38.0,38.68,80300.0,30.0086,30.1019,29.5345,30.063,80300.0
2008-07-03 10:30:00,38.73,38.79,38.41,38.71,42800.0,30.1019,30.1485,29.8532,30.0863,42800.0
2008-07-03 11:00:00,38.69,39.13,38.69,39.04,37300.0,30.0708,30.4128,30.0708,30.3428,37300.0
2008-07-03 11:30:00,39.05,39.08,38.59,38.63,24600.0,30.3506,30.3739,29.9931,30.0242,24600.0
2008-07-03 12:00:00,38.65,38.77,38.46,38.72,26500.0,30.0397,30.133,29.892,30.0941,26500.0
2008-07-03 12:30:00,38.71,38.96,38.49,38.77,40200.0,30.0863,30.2806,29.9153,30.133,40200.0
2008-07-07 09:30:00,39.02,39.35,38.99,39.33,33600.0,30.3273,30.5838,30.304,30.5682,33600.0
2008-07-07 10:00:00,39.32,39.4,39.02,39.09,44300.0,30.5604,30.6226,30.3273,30.3817,44300.0
2008-07-07 10:30:00,39.1,39.3,38.98,39.27,32600.0,30.3894,30.5449,30.2962,30.5216,32600.0
2008-07-07 11:00:00,39.26,39.31,38.99,39.24,21900.0,30.5138,30.5527,30.304,30.4983,21900.0
2008-07-07 11:30:00,39.23,39.32,39.19,39.27,29500.0,30.4905,30.5604,30.4594,30.5216,29500.0
2008-07-07 12:00:00,39.26,39.35,38.93,38.93,66100.0,30.5138,30.5838,30.2573,30.2573,66100.0
2008-07-07 12:30:00,38.94,39.0,38.4,38.4,28900.0,30.2651,30.3117,29.8454,29.8454,28900.0
2008-07-07 13:00:00,38.4,38.45,38.17,38.25,48100.0,29.8454,29.8843,29.6666,29.7288,48100.0
2008-07-07 13:30:00,38.25,38.34,38.15,38.32,80000.0,29.7288,29.7988,29.6511,29.7832,80000.0
2008-07-07 14:00:00,38.29,38.37,38.1,38.15,44400.0,29.7599,29.8221,29.6122,29.6511,44400.0
2008-07-07 14:30:00,38.13,38.19,38.0,38.03,47300.0,29.6355,29.6822,29.5345,29.5578,47300.0
2008-07-07 15:00:00,38.04,38.57,38.04,38.55,97900.0,29.5656,29.9775,29.5656,29.962,97900.0
2008-07-07 15:30:00,38.55,38.8,38.22,38.26,86700.0,29.962,30.1563,29.7055,29.7366,86700.0
2008-07-08 09:30:00,38.24,38.58,37.88,37.88,44700.0,29.721,29.9853,29.4412,29.4412,44700.0
2008-07-08 10:00:00,37.88,38.01,37.44,37.67,69500.0,29.4412,29.5423,29.0993,29.278,69500.0
2008-07-08 10:30:00,37.69,37.99,37.37,37.86,65200.0,29.2936,29.5267,29.0449,29.4257,65200.0
2008-07-08 11:00:00,37.86,38.03,37.67,37.98,64700.0,29.4257,29.5578,29.278,29.519,64700.0
2008-07-08 11:30:00,37.96,38.03,37.77,37.79,36100.0,29.5034,29.5578,29.3557,29.3713,36100.0
2008-07-08 12:00:00,37.8,38.0,37.75,37.99,50000.0,29.3791,29.5345,29.3402,29.5267,50000.0
2008-07-08 12:30:00,37.99,38.03,37.76,37.83,61300.0,29.5267,29.5578,29.348,29.4024,61300.0
2008-07-08 13:00:00,37.83,37.89,37.52,37.59,48500.0,29.4024,29.449,29.1614,29.2158,48500.0
2008-07-08 13:30:00,37.59,37.61,37.4,37.54,62500.0,29.2158,29.2314,29.0682,29.177,62500.0
2008-07-08 14:00:00,37.56,37.63,37.47,37.55,96600.0,29.1925,29.2469,29.1226,29.1848,96600.0
2008-07-08 14:30:00,37.57,38.06,37.5,38.05,65500.0,29.2003,29.5811,29.1459,29.5734,65500.0
2008-07-08 15:00:00,38.07,38.36,38.0,38.36,80100.0,29.5889,29.8143,29.5345,29.8143,80100.0
2008-07-08 15:30:00,38.36,38.77,38.2,38.71,176100.0,29.8143,30.133,29.6899,30.0863,176100.0
2008-07-09 09:30:00,38.95,39.02,38.48,38.62,36000.0,30.2729,30.3273,29.9076,30.0164,36000.0
2008-07-09 10:00:00,38.61,39.12,38.56,39.01,41000.0,30.0086,30.405,29.9697,30.3195,41000.0
2008-07-09 10:30:00,39.06,39.34,38.94,39.31,79300.0,30.3584,30.576,30.2651,30.5527,79300.0
2008-07-09 11:00:00,39.31,39.4,39.1,39.18,30700.0,30.5527,30.6226,30.3894,30.4516,30700.0
2008-07-09 11:30:00,39.19,39.23,39.0,39.13,33100.0,30.4594,30.4905,30.3117,30.4128,33100.0
2008-07-09 12:00:00,39.11,39.3,38.99,39.25,43600.0,30.3972,30.5449,30.304,30.506,43600.0
2008-07-09 12:30:00,39.27,39.29,39.06,39.23,59200.0,30.5216,30.5371,30.3584,30.4905,59200.0
2008-07-09 13:00:00,39.23,39.23,38.97,39.03,39000.0,30.4905,30.4905,30.2884,30.335,39000.0
2008-07-09 13:30:00,39.05,39.15,39.0,39.15,46000.0,30.3506,30.4283,30.3117,30.4283,46000.0
2008-07-09 14:00:00,39.16,39.22,39.04,39.11,72300.0,30.4361,30.4827,30.3428,30.3972,72300.0
2008-07-09 14:30:00,39.11,39.16,38.93,38.93,73400.0,30.3972,30.4361,30.2573,30.2573,73400.0
2008-07-09 15:00:00,38.91,38.91,38.71,38.74,47800.0,30.2418,30.2418,30.0863,30.1096,47800.0
2008-07-09 15:30:00,38.77,38.85,38.37,38.59,99800.0,30.133,30.1951,29.8221,29.9931,99800.0
2008-07-10 09:30:00,38.71,42.45,38.71,39.76,192500.0,30.0863,32.9931,30.0863,30.9024,192500.0
2008-07-10 10:00:00,39.76,39.85,38.92,39.03,85700.0,30.9024,30.9724,30.2495,30.335,85700.0
2008-07-10 10:30:00,39.05,39.43,38.95,39.01,62400.0,30.3506,30.6459,30.2729,30.3195,62400.0
2008-07-10 11:00:00,39.06,39.12,38.66,38.86,61700.0,30.3584,30.405,30.0475,30.2029,61700.0
2008-07-10 11:30:00,38.87,39.09,38.78,39.06,61800.0,30.2107,30.3817,30.1407,30.3584,61800.0
2008-07-10 12:00:00,39.0,39.36,38.95,39.31,213400.0,30.3117,30.5915,30.2729,30.5527,213400.0
2008-07-10 12:30:00,39.31,39.33,38.95,39.02,109600.0,30.5527,30.5682,30.2729,30.3273,109600.0
2008-07-10 13:00:00,39.03,39.49,39.03,39.2,95300.0,30.335,30.6926,30.335,30.4672,95300.0
2008-07-10 13:30:00,39.23,39.35,39.05,39.28,113100.0,30.4905,30.5838,30.3506,30.5293,113100.0
2008-07-10 14:00:00,39.3,39.33,38.88,39.03,58500.0,30.5449,30.5682,30.2185,30.335,58500.0
2008-07-10 14:30:00,39.03,39.14,38.71,38.86,67300.0,30.335,30.4205,30.0863,30.2029,67300.0
2008-07-10 15:00:00,38.83,39.22,38.77,39.05,101900.0,30.1796,30.4827,30.133,30.3506,101900.0
2008-07-10 15:30:00,39.01,39.09,38.75,38.94,211300.0,30.3195,30.3817,30.1174,30.2651,211300.0
2008-07-11 09:30:00,38.74,39.7,38.25,39.39,115900.0,30.1096,30.8558,29.7288,30.6148,115900.0
2008-07-11 10:00:00,39.34,39.4,38.73,38.84,84200.0,30.576,30.6226,30.1019,30.1874,84200.0
2008-07-11 10:30:00,38.82,38.91,38.62,38.74,48300.0,30.1718,30.2418,30.0164,30.1096,48300.0
2008-07-11 11:00:00,38.72,38.86,38.47,38.51,42900.0,30.0941,30.2029,29.8998,29.9309,42900.0
2008-07-11 11:30:00,38.54,38.8,38.39,38.79,30000.0,29.9542,30.1563,29.8376,30.1485,30000.0
2008-07-11 12:00:00,38.79,38.79,38.5,38.59,33500.0,30.1485,30.1485,29.9231,29.9931,33500.0
2008-07-11 12:30:00,38.57,38.64,38.35,38.53,41100.0,29.9775,30.0319,29.8065,29.9464,41100.0
2008-07-11 13:00:00,38.53,38.71,38.42,38.64,26000.0,29.9464,30.0863,29.8609,30.0319,26000.0
2008-07-11 13:30:00,38.64,38.83,38.5,38.65,39200.0,30.0319,30.1796,29.9231,30.0397,39200.0
2008-07-11 14:00:00,38.66,38.82,38.51,38.64,63100.0,30.0475,30.1718,29.9309,30.0319,63100.0
2008-07-11 14:30:00,38.64,38.98,38.44,38.62,142400.0,30.0319,30.2962,29.8765,30.0164,142400.0
2008-07-11 15:00:00,38.64,38.92,38.41,38.66,152600.0,30.0319,30.2495,29.8532,30.0475,152600.0
2008-07-11 15:30:00,38.69,38.96,38.51,38.8,109200.0,30.0708,30.2806,29.9309,30.1563,109200.0
2008-07-14 09:30:00,39.06,39.43,38.82,39.19,84700.0,30.3584,30.6459,30.1718,30.4594,84700.0
2008-07-14 10:00:00,39.16,39.17,38.68,38.9,68100.0,30.4361,30.4439,30.063,30.234,68100.0
2008-07-14 10:30:00,38.87,39.26,38.87,39.21,77600.0,30.2107,30.5138,30.2107,30.4749,77600.0
2008-07-14 11:00:00,39.21,39.28,38.91,39.03,51000.0,30.4749,30.5293,30.2418,30.335,51000.0
2008-07-14 11:30:00,39.03,39.11,38.77,38.96,78600.0,30.335,30.3972,30.133,30.2806,78600.0
2008-07-14 12:00:00,39.0,39.08,38.87,39.0,54000.0,30.3117,30.3739,30.2107,30.3117,54000.0
2008-07-14 12:30:00,38.99,39.03,38.83,38.88,27800.0,30.304,30.335,30.1796,30.2185,27800.0
2008-07-14 13:00:00,38.88,38.93,38.74,38.8,44800.0,30.2185,30.2573,30.1096,30.1563,44800.0
2008-07-14 13:30:00,38.8,38.94,38.75,38.8,49000.0,30.1563,30.2651,30.1174,30.1563,49000.0
2008-07-14 14:00:00,38.8,38.83,38.71,38.75,46300.0,30.1563,30.1796,30.0863,30.1174,46300.0
2008-07-14 14:30:00,38.75,38.81,38.51,38.54,46500.0,30.1174,30.1641,29.9309,29.9542,46500.0
2008-07-14 15:00:00,38.54,38.93,38.51,38.92,77100.0,29.9542,30.2573,29.9309,30.2495,77100.0
2008-07-14 15:30:00,38.93,39.03,38.64,38.72,104000.0,30.2573,30.335,30.0319,30.0941,104000.0
2008-07-15 09:30:00,39.22,39.22,38.4,38.49,58500.0,30.4827,30.4827,29.8454,29.9153,58500.0
2008-07-15 10:00:00,38.51,38.78,38.09,38.66,65700.0,29.9309,30.1407,29.6045,30.0475,65700.0
2008-07-15 10:30:00,38.64,38.97,38.56,38.97,48200.0,30.0319,30.2884,29.9697,30.2884,48200.0
2008-07-15 11:00:00,38.97,39.34,38.92,38.92,53100.0,30.2884,30.576,30.2495,30.2495,53100.0
2008-07-15 11:30:00,38.93,39.06,38.74,38.97,60900.0,30.2573,30.3584,30.1096,30.2884,60900.0
2008-07-15 12:00:00,38.97,39.16,38.93,39.02,46200.0,30.2884,30.4361,30.2573,30.3273,46200.0
2008-07-15 12:30:00,39.03,39.31,38.97,39.28,24100.0,30.335,30.5527,30.2884,30.5293,24100.0
2008-07-15 13:00:00,39.3,39.48,38.97,38.99,29500.0,30.5449,30.6848,30.2884,30.304,29500.0
2008-07-15 13:30:00,39.06,39.24,38.98,39.15,20700.0,30.3584,30.4983,30.2962,30.4283,20700.0
2008-07-15 14:00:00,39.22,39.53,39.17,39.43,27600.0,30.4827,30.7237,30.4439,30.6459,27600.0
2008-07-15 14:30:00,39.47,39.75,39.35,39.7,40800.0,30.677,30.8946,30.5838,30.8558,40800.0
2008-07-15 15:00:00,39.68,40.2,39.66,39.7,169000.0,30.8402,31.2444,30.8247,30.8558,169000.0
2008-07-15 15:30:00,39.72,39.81,39.23,39.35,148300.0,30.8713,30.9413,30.4905,30.5838,148300.0
2008-07-16 09:30:00,39.35,39.35,38.08,38.28,112600.0,30.5838,30.5838,29.5967,29.7521,112600.0
2008-07-16 10:00:00,38.3,38.51,37.85,38.17,86400.0,29.7677,29.9309,29.4179,29.6666,86400.0
2008-07-16 10:30:00,38.17,38.69,38.08,38.43,100900.0,29.6666,30.0708,29.5967,29.8687,100900.0
2008-07-16 11:00:00,38.45,38.61,38.2,38.34,114400.0,29.8843,30.0086,29.6899,29.7988,114400.0
2008-07-16 11:30:00,38.34,38.43,38.04,38.18,95000.0,29.7988,29.8687,29.5656,29.6744,95000.0
2008-07-16 12:00:00,38.19,38.38,38.03,38.3,44300.0,29.6822,29.8298,29.5578,29.7677,44300.0
2008-07-16 12:30:00,38.35,38.38,38.09,38.3,41100.0,29.8065,29.8298,29.6045,29.7677,41100.0
2008-07-16 13:00:00,38.3,38.53,38.27,38.45,46400.0,29.7677,29.9464,29.7444,29.8843,46400.0
2008-07-16 13:30:00,38.43,38.48,38.23,38.4,21700.0,29.8687,29.9076,29.7133,29.8454,21700.0
2008-07-16 14:00:00,38.41,38.55,38.26,38.49,36400.0,29.8532,29.962,29.7366,29.9153,36400.0
2008-07-16 14:30:00,38.52,38.68,38.42,38.53,37100.0,29.9387,30.063,29.8609,29.9464,37100.0
2008-07-16 15:00:00,38.55,38.81,38.51,38.79,79600.0,29.962,30.1641,29.9309,30.1485,79600.0
2008-07-16 15:30:00,38.78,38.99,38.74,38.93,166900.0,30.1407,30.304,30.1096,30.2573,166900.0
2008-07-17 09:30:00,39.22,39.52,39.0,39.23,68800.0,30.4827,30.7159,30.3117,30.4905,68800.0
2008-07-17 10:00:00,39.25,39.39,39.12,39.28,51700.0,30.506,30.6148,30.405,30.5293,51700.0
2008-07-17 10:30:00,39.24,39.3,39.12,39.2,35600.0,30.4983,30.5449,30.405,30.4672,35600.0
2008-07-17 11:00:00,39.23,39.26,38.93,39.25,47700.0,30.4905,30.5138,30.2573,30.506,47700.0
2008-07-17 11:30:00,39.22,39.31,39.13,39.17,30400.0,30.4827,30.5527,30.4128,30.4439,30400.0
2008-07-17 12:00:00,39.18,39.21,39.09,39.15,27200.0,30.4516,30.4749,30.3817,30.4283,27200.0
2008-07-17 12:30:00,39.16,39.18,38.98,39.05,20800.0,30.4361,30.4516,30.2962,30.3506,20800.0
2008-07-17 13:00:00,39.03,39.28,38.97,39.14,62100.0,30.335,30.5293,30.2884,30.4205,62100.0
2008-07-17 13:30:00,39.14,39.42,39.13,39.36,34500.0,30.4205,30.6382,30.4128,30.5915,34500.0
2008-07-17 14:00:00,39.36,39.53,39.32,39.34,48600.0,30.5915,30.7237,30.5604,30.576,48600.0
2008-07-17 14:30:00,39.33,39.41,39.1,39.23,65000.0,30.5682,30.6304,30.3894,30.4905,65000.0
2008-07-17 15:00:00,39.24,39.39,39.19,39.22,61100.0,30.4983,30.6148,30.4594,30.4827,61100.0
2008-07-17 15:30:00,39.24,39.29,39.05,39.2,114300.0,30.4983,30.5371,30.3506,30.4672,114300.0
2008-07-18 09:30:00,39.36,39.66,39.07,39.58,76000.0,30.5915,30.8247,30.3661,30.7625,76000.0
2008-07-18 10:00:00,39.59,39.81,39.05,39.26,162000.0,30.7703,30.9413,30.3506,30.5138,162000.0
2008-07-18 10:30:00,39.27,39.4,39.05,39.2,77800.0,30.5216,30.6226,30.3506,30.4672,77800.0
2008-07-18 11:00:00,39.22,39.23,38.54,38.67,96400.0,30.4827,30.4905,29.9542,30.0552,96400.0
2008-07-18 11:30:00,38.72,38.81,38.36,38.42,76200.0,30.0941,30.1641,29.8143,29.8609,76200.0
2008-07-18 12:00:00,38.42,38.52,38.26,38.4,42500.0,29.8609,29.9387,29.7366,29.8454,42500.0
2008-07-18 12:30:00,38.4,38.72,38.38,38.62,32600.0,29.8454,30.0941,29.8298,30.0164,32600.0
2008-07-18 13:00:00,38.62,38.7,38.43,38.7,38500.0,30.0164,30.0786,29.8687,30.0786,38500.0
2008-07-18 13:30:00,38.68,38.72,38.43,38.5,66500.0,30.063,30.0941,29.8687,29.9231,66500.0
2008-07-18 14:00:00,38.49,38.6,38.47,38.51,84200.0,29.9153,30.0008,29.8998,29.9309,84200.0
2008-07-18 14:30:00,38.52,38.95,38.44,38.95,76200.0,29.9387,30.2729,29.8765,30.2729,76200.0
2008-07-18 15:00:00,38.91,39.05,38.87,39.01,124200.0,30.2418,30.3506,30.2107,30.3195,124200.0
2008-07-18 15:30:00,39.0,39.1,38.72,38.8,117000.0,30.3117,30.3894,30.0941,30.1563,117000.0
2008-07-21 09:30:00,37.58,37.59,35.71,37.04,459100.0,29.2081,29.2158,27.7547,28.7884,459100.0
2008-07-21 10:00:00,37.0,37.65,36.95,37.08,162000.0,28.7573,29.2625,28.7184,28.8195,162000.0
2008-07-21 10:30:00,37.06,37.79,36.76,37.77,204200.0,28.8039,29.3713,28.5707,29.3557,204200.0
2008-07-21 11:00:00,37.75,38.0,37.45,37.62,122900.0,29.3402,29.5345,29.107,29.2392,122900.0
2008-07-21 11:30:00,37.6,37.75,37.22,37.72,103400.0,29.2236,29.3402,28.9283,29.3169,103400.0
2008-07-21 12:00:00,37.72,37.98,37.67,37.91,100900.0,29.3169,29.519,29.278,29.4646,100900.0
2008-07-21 12:30:00,37.91,38.25,37.91,38.18,92400.0,29.4646,29.7288,29.4646,29.6744,92400.0
2008-07-21 13:00:00,38.18,38.25,37.84,38.02,101900.0,29.6744,29.7288,29.4101,29.55,101900.0
2008-07-21 13:30:00,38.03,38.14,37.68,37.86,95800.0,29.5578,29.6433,29.2858,29.4257,95800.0
2008-07-21 14:00:00,37.82,37.94,37.68,37.81,91500.0,29.3946,29.4879,29.2858,29.3868,91500.0
2008-07-21 14:30:00,37.8,37.84,37.77,37.81,69800.0,29.3791,29.4101,29.3557,29.3868,69800.0
2008-07-21 15:00:00,37.82,38.26,37.81,38.23,113300.0,29.3946,29.7366,29.3868,29.7133,113300.0
2008-07-21 15:30:00,38.22,38.42,38.11,38.33,144400.0,29.7055,29.8609,29.62,29.791,144400.0
2008-07-22 09:30:00,37.93,38.05,37.0,37.59,137000.0,29.4801,29.5734,28.7573,29.2158,137000.0
2008-07-22 10:00:00,37.59,37.79,37.27,37.27,82700.0,29.2158,29.3713,28.9671,28.9671,82700.0
2008-07-22 10:30:00,37.31,37.31,36.81,36.98,131000.0,28.9982,28.9982,28.6096,28.7417,131000.0
2008-07-22 11:00:00,36.98,37.14,36.94,37.02,91200.0,28.7417,28.8661,28.7106,28.7728,91200.0
2008-07-22 11:30:00,37.02,37.23,36.87,37.23,92400.0,28.7728,28.936,28.6562,28.936,92400.0
2008-07-22 12:00:00,37.2,37.67,37.2,37.51,53500.0,28.9127,29.278,28.9127,29.1537,53500.0
2008-07-22 12:30:00,37.5,37.56,37.31,37.31,59300.0,29.1459,29.1925,28.9982,28.9982,59300.0
2008-07-22 13:00:00,37.31,37.31,37.02,37.02,45400.0,28.9982,28.9982,28.7728,28.7728,45400.0
2008-07-22 13:30:00,37.05,37.05,36.79,36.86,66000.0,28.7961,28.7961,28.5941,28.6485,66000.0
2008-07-22 14:00:00,36.84,36.9,36.7,36.81,78400.0,28.6329,28.6796,28.5241,28.6096,78400.0
2008-07-22 14:30:00,36.81,37.17,36.81,36.95,134900.0,28.6096,28.8894,28.6096,28.7184,134900.0
2008-07-22 15:00:00,36.93,36.96,36.72,36.82,113400.0,28.7029,28.7262,28.5397,28.6174,113400.0
2008-07-22 15:30:00,36.82,37.15,36.59,36.9,291900.0,28.6174,28.8739,28.4386,28.6796,291900.0
2008-07-23 09:30:00,36.67,36.72,36.27,36.38,136200.0,28.5008,28.5397,28.1899,28.2754,136200.0
2008-07-23 10:00:00,36.35,36.38,36.12,36.21,72300.0,28.2521,28.2754,28.0733,28.1433,72300.0
2008-07-23 10:30:00,36.23,36.46,36.15,36.42,162300.0,28.1588,28.3376,28.0966,28.3065,162300.0
2008-07-23 11:00:00,36.42,36.94,36.41,36.83,155000.0,28.3065,28.7106,28.2987,28.6252,155000.0
2008-07-23 11:30:00,36.84,37.01,36.78,36.99,126400.0,28.6329,28.7651,28.5863,28.7495,126400.0
2008-07-23 12:00:00,36.99,37.11,36.87,36.99,88000.0,28.7495,28.8428,28.6562,28.7495,88000.0
2008-07-23 12:30:00,36.97,37.15,36.93,37.11,75600.0,28.734,28.8739,28.7029,28.8428,75600.0
2008-07-23 13:00:00,37.12,37.15,37.01,37.11,42000.0,28.8505,28.8739,28.7651,28.8428,42000.0
2008-07-23 13:30:00,37.09,37.15,37.0,37.09,51700.0,28.8272,28.8739,28.7573,28.8272,51700.0
2008-07-23 14:00:00,37.07,37.16,37.07,37.14,129700.0,28.8117,28.8816,28.8117,28.8661,129700.0
2008-07-23 14:30:00,37.15,37.21,36.83,36.87,109300.0,28.8739,28.9205,28.6252,28.6562,109300.0
2008-07-23 15:00:00,36.87,36.91,36.6,36.64,79500.0,28.6562,28.6873,28.4464,28.4775,79500.0
2008-07-23 15:30:00,36.64,36.86,36.55,36.75,176600.0,28.4775,28.6485,28.4075,28.563,176600.0
2008-07-24 09:30:00,36.73,37.05,36.67,36.91,52400.0,28.5474,28.7961,28.5008,28.6873,52400.0
2008-07-24 10:00:00,36.91,36.97,36.75,36.81,39300.0,28.6873,28.734,28.563,28.6096,39300.0
2008-07-24 10:30:00,36.8,36.8,36.42,36.49,47900.0,28.6018,28.6018,28.3065,28.3609,47900.0
2008-07-24 11:00:00,36.42,36.45,36.11,36.25,37000.0,28.3065,28.3298,28.0656,28.1744,37000.0
2008-07-24 11:30:00,36.25,36.51,36.14,36.51,41400.0,28.1744,28.3764,28.0889,28.3764,41400.0
2008-07-24 12:00:00,36.46,36.51,36.34,36.34,35100.0,28.3376,28.3764,28.2443,28.2443,35100.0
2008-07-24 12:30:00,36.34,36.48,36.28,36.47,33200.0,28.2443,28.3531,28.1977,28.3454,33200.0
2008-07-24 13:00:00,36.45,36.75,36.39,36.55,36200.0,28.3298,28.563,28.2832,28.4075,36200.0
2008-07-24 13:30:00,36.54,36.61,36.32,36.35,25100.0,28.3998,28.4542,28.2288,28.2521,25100.0
2008-07-24 14:00:00,36.38,36.38,36.23,36.35,41900.0,28.2754,28.2754,28.1588,28.2521,41900.0
2008-07-24 14:30:00,36.36,36.37,36.23,36.35,48600.0,28.2599,28.2676,28.1588,28.2521,48600.0
2008-07-24 15:00:00,36.36,36.44,36.22,36.29,97500.0,28.2599,28.322,28.151,28.2055,97500.0
2008-07-24 15:30:00,36.22,36.32,35.94,36.11,110700.0,28.151,28.2288,27.9334,28.0656,110700.0
2008-07-25 09:30:00,36.18,36.36,35.8,36.32,75300.0,28.12,28.2599,27.8246,28.2288,75300.0
2008-07-25 10:00:00,36.29,36.48,36.22,36.27,76600.0,28.2055,28.3531,28.151,28.1899,76600.0
2008-07-25 10:30:00,36.28,36.56,36.25,36.56,70700.0,28.1977,28.4153,28.1744,28.4153,70700.0
2008-07-25 11:00:00,36.57,36.64,36.45,36.62,103800.0,28.4231,28.4775,28.3298,28.4619,103800.0
2008-07-25 11:30:00,36.65,36.68,36.28,36.36,31600.0,28.4853,28.5086,28.1977,28.2599,31600.0
2008-07-25 12:00:00,36.37,36.43,36.25,36.37,23200.0,28.2676,28.3143,28.1744,28.2676,23200.0
2008-07-25 12:30:00,36.36,36.39,36.26,36.31,27600.0,28.2599,28.2832,28.1821,28.221,27600.0
2008-07-25 13:00:00,36.29,36.41,36.25,36.26,52000.0,28.2055,28.2987,28.1744,28.1821,52000.0
2008-07-25 13:30:00,36.28,36.45,36.25,36.43,49900.0,28.1977,28.3298,28.1744,28.3143,49900.0
2008-07-25 14:00:00,36.41,36.53,36.37,36.38,52300.0,28.2987,28.392,28.2676,28.2754,52300.0
2008-07-25 14:30:00,36.39,36.49,36.29,36.35,37500.0,28.2832,28.3609,28.2055,28.2521,37500.0
2008-07-25 15:00:00,36.35,36.42,36.2,36.35,65100.0,28.2521,28.3065,28.1355,28.2521,65100.0
2008-07-25 15:30:00,36.34,36.6,36.34,36.57,110800.0,28.2443,28.4464,28.2443,28.4231,110800.0
2008-07-28 09:30:00,36.46,36.56,35.96,36.28,49400.0,28.3376,28.4153,27.949,28.1977,49400.0
2008-07-28 10:00:00,36.25,36.63,36.25,36.63,62100.0,28.1744,28.4697,28.1744,28.4697,62100.0
2008-07-28 10:30:00,36.64,36.76,36.5,36.69,45400.0,28.4775,28.5707,28.3687,28.5163,45400.0
2008-07-28 11:00:00,36.7,36.72,36.6,36.61,44900.0,28.5241,28.5397,28.4464,28.4542,44900.0
2008-07-28 11:30:00,36.64,36.65,36.43,36.48,25200.0,28.4775,28.4853,28.3143,28.3531,25200.0
2008-07-28 12:00:00,36.48,36.55,36.37,36.5,25400.0,28.3531,28.4075,28.2676,28.3687,25400.0
2008-07-28 12:30:00,36.51,36.52,36.36,36.39,27300.0,28.3764,28.3842,28.2599,28.2832,27300.0
2008-07-28 13:00:00,36.4,36.56,36.32,36.55,38600.0,28.2909,28.4153,28.2288,28.4075,38600.0
2008-07-28 13:30:00,36.54,36.61,36.43,36.5,55800.0,28.3998,28.4542,28.3143,28.3687,55800.0
2008-07-28 14:00:00,36.51,36.56,36.45,36.5,42200.0,28.3764,28.4153,28.3298,28.3687,42200.0
2008-07-28 14:30:00,36.5,36.77,36.49,36.65,71700.0,28.3687,28.5785,28.3609,28.4853,71700.0
2008-07-28 15:00:00,36.65,36.81,36.56,36.7,88200.0,28.4853,28.6096,28.4153,28.5241,88200.0
2008-07-28 15:30:00,36.68,36.7,36.57,36.57,117300.0,28.5086,28.5241,28.4231,28.4231,117300.0
2008-07-29 09:30:00,36.61,37.21,36.48,37.2,41200.0,28.4542,28.9205,28.3531,28.9127,41200.0
2008-07-29 10:00:00,37.2,37.47,37.14,37.18,56800.0,28.9127,29.1226,28.8661,28.8972,56800.0
2008-07-29 10:30:00,37.21,37.22,37.13,37.19,30700.0,28.9205,28.9283,28.8583,28.905,30700.0
2008-07-29 11:00:00,37.17,37.23,37.05,37.22,63100.0,28.8894,28.936,28.7961,28.9283,63100.0
2008-07-29 11:30:00,37.19,37.32,37.16,37.3,43300.0,28.905,29.006,28.8816,28.9904,43300.0
2008-07-29 12:00:00,37.26,37.32,37.16,37.2,48900.0,28.9594,29.006,28.8816,28.9127,48900.0
2008-07-29 12:30:00,37.2,37.29,37.17,37.26,46200.0,28.9127,28.9827,28.8894,28.9594,46200.0
2008-07-29 13:00:00,37.23,37.35,37.18,37.35,36500.0,28.936,29.0293,28.8972,29.0293,36500.0
2008-07-29 13:30:00,37.34,37.41,37.21,37.25,31300.0,29.0215,29.0759,28.9205,28.9516,31300.0
2008-07-29 14:00:00,37.25,37.45,37.25,37.35,117500.0,28.9516,29.107,28.9516,29.0293,117500.0
2008-07-29 14:30:00,37.35,37.46,37.17,37.39,67800.0,29.0293,29.1148,28.8894,29.0604,67800.0
2008-07-29 15:00:00,37.35,37.46,37.3,37.4,81100.0,29.0293,29.1148,28.9904,29.0682,81100.0
2008-07-29 15:30:00,37.4,37.7,37.36,37.63,189000.0,29.0682,29.3013,29.0371,29.2469,189000.0
2008-07-30 09:30:00,37.89,38.4,37.74,38.29,49700.0,29.449,29.8454,29.3324,29.7599,49700.0
2008-07-30 10:00:00,38.3,38.83,38.27,38.77,96400.0,29.7677,30.1796,29.7444,30.133,96400.0
2008-07-30 10:30:00,38.76,38.81,38.49,38.59,64600.0,30.1252,30.1641,29.9153,29.9931,64600.0
2008-07-30 11:00:00,38.58,38.85,38.56,38.79,51100.0,29.9853,30.1951,29.9697,30.1485,51100.0
2008-07-30 11:30:00,38.79,38.79,38.48,38.53,38800.0,30.1485,30.1485,29.9076,29.9464,38800.0
2008-07-30 12:00:00,38.54,38.56,38.37,38.5,28800.0,29.9542,29.9697,29.8221,29.9231,28800.0
2008-07-30 12:30:00,38.51,38.51,38.15,38.17,28300.0,29.9309,29.9309,29.6511,29.6666,28300.0
2008-07-30 13:00:00,38.17,38.23,38.1,38.19,30700.0,29.6666,29.7133,29.6122,29.6822,30700.0
2008-07-30 13:30:00,38.18,38.26,38.08,38.21,22500.0,29.6744,29.7366,29.5967,29.6977,22500.0
2008-07-30 14:00:00,38.19,38.2,38.03,38.19,45800.0,29.6822,29.6899,29.5578,29.6822,45800.0
2008-07-30 14:30:00,38.18,38.37,38.18,38.37,30400.0,29.6744,29.8221,29.6744,29.8221,30400.0
2008-07-30 15:00:00,38.37,38.56,38.29,38.56,63700.0,29.8221,29.9697,29.7599,29.9697,63700.0
2008-07-30 15:30:00,38.58,38.9,38.5,38.79,174800.0,29.9853,30.234,29.9231,30.1485,174800.0
2008-07-31 09:30:00,38.61,39.01,38.45,38.78,51800.0,30.0086,30.3195,29.8843,30.1407,51800.0
2008-07-31 10:00:00,38.82,39.09,38.55,39.06,48500.0,30.1718,30.3817,29.962,30.3584,48500.0
2008-07-31 10:30:00,39.08,39.1,38.89,38.96,46700.0,30.3739,30.3894,30.2262,30.2806,46700.0
2008-07-31 11:00:00,38.98,39.09,38.87,38.9,46600.0,30.2962,30.3817,30.2107,30.234,46600.0
2008-07-31 11:30:00,38.9,38.92,38.74,38.83,43100.0,30.234,30.2495,30.1096,30.1796,43100.0
2008-07-31 12:00:00,38.82,38.86,38.64,38.73,76100.0,30.1718,30.2029,30.0319,30.1019,76100.0
2008-07-31 12:30:00,38.71,38.97,38.71,38.85,42600.0,30.0863,30.2884,30.0863,30.1951,42600.0
2008-07-31 13:00:00,38.81,38.96,38.72,38.89,30300.0,30.1641,30.2806,30.0941,30.2262,30300.0
2008-07-31 13:30:00,38.88,38.97,38.73,38.76,35400.0,30.2185,30.2884,30.1019,30.1252,35400.0
2008-07-31 14:00:00,38.75,38.86,38.73,38.73,36300.0,30.1174,30.2029,30.1019,30.1019,36300.0
2008-07-31 14:30:00,38.76,39.07,38.73,39.0,91900.0,30.1252,30.3661,30.1019,30.3117,91900.0
2008-07-31 15:00:00,39.02,39.15,38.92,39.01,124300.0,30.3273,30.4283,30.2495,30.3195,124300.0
2008-07-31 15:30:00,38.99,39.06,38.88,38.92,195700.0,30.304,30.3584,30.2185,30.2495,195700.0
2008-08-01 09:30:00,38.73,39.01,38.68,38.85,65700.0,30.1019,30.3195,30.063,30.1951,65700.0
2008-08-01 10:00:00,38.88,39.02,38.77,38.85,60100.0,30.2185,30.3273,30.133,30.1951,60100.0
2008-08-01 10:30:00,38.83,38.94,38.81,38.87,41200.0,30.1796,30.2651,30.1641,30.2107,41200.0
2008-08-01 11:00:00,38.86,38.86,38.75,38.82,56800.0,30.2029,30.2029,30.1174,30.1718,56800.0
2008-08-01 11:30:00,38.86,39.17,38.83,39.1,50200.0,30.2029,30.4439,30.1796,30.3894,50200.0
2008-08-01 12:00:00,39.1,39.15,38.81,38.83,53300.0,30.3894,30.4283,30.1641,30.1796,53300.0
2008-08-01 12:30:00,38.83,38.87,38.68,38.73,113400.0,30.1796,30.2107,30.063,30.1019,113400.0
2008-08-01 13:00:00,38.73,38.87,38.71,38.76,43900.0,30.1019,30.2107,30.0863,30.1252,43900.0
2008-08-01 13:30:00,38.79,38.91,38.6,38.62,84200.0,30.1485,30.2418,30.0008,30.0164,84200.0
2008-08-01 14:00:00,38.6,38.67,38.55,38.58,31200.0,30.0008,30.0552,29.962,29.9853,31200.0
2008-08-01 14:30:00,38.58,38.58,38.41,38.55,30900.0,29.9853,29.9853,29.8532,29.962,30900.0
2008-08-01 15:00:00,38.54,38.62,38.38,38.5,33600.0,29.9542,30.0164,29.8298,29.9231,33600.0
2008-08-01 15:30:00,38.5,38.59,38.42,38.44,62000.0,29.9231,29.9931,29.8609,29.8765,62000.0
2008-08-04 09:30:00,38.49,38.58,38.07,38.4,53800.0,29.9153,29.9853,29.5889,29.8454,53800.0
2008-08-04 10:00:00,38.39,38.64,38.33,38.47,58900.0,29.8376,30.0319,29.791,29.8998,58900.0
2008-08-04 10:30:00,38.45,38.45,38.33,38.42,60100.0,29.8843,29.8843,29.791,29.8609,60100.0
2008-08-04 11:00:00,38.43,38.43,38.27,38.34,71800.0,29.8687,29.8687,29.7444,29.7988,71800.0
2008-08-04 11:30:00,38.34,38.56,38.27,38.39,69100.0,29.7988,29.9697,29.7444,29.8376,69100.0
2008-08-04 12:00:00,38.37,38.39,38.16,38.18,45800.0,29.8221,29.8376,29.6589,29.6744,45800.0
2008-08-04 12:30:00,38.18,38.23,37.9,37.94,43300.0,29.6744,29.7133,29.4568,29.4879,43300.0
2008-08-04 13:00:00,37.96,37.98,37.74,37.78,33100.0,29.5034,29.519,29.3324,29.3635,33100.0
2008-08-04 13:30:00,37.78,37.97,37.77,37.91,37000.0,29.3635,29.5112,29.3557,29.4646,37000.0
2008-08-04 14:00:00,37.91,38.09,37.86,37.97,51800.0,29.4646,29.6045,29.4257,29.5112,51800.0
2008-08-04 14:30:00,37.95,38.11,37.92,38.0,37000.0,29.4956,29.62,29.4723,29.5345,37000.0
2008-08-04 15:00:00,38.05,38.09,37.7,37.71,62000.0,29.5734,29.6045,29.3013,29.3091,62000.0
2008-08-04 15:30:00,37.74,37.9,37.68,37.74,121700.0,29.3324,29.4568,29.2858,29.3324,121700.0
2008-08-05 09:30:00,38.0,38.94,37.82,38.93,144800.0,29.5345,30.2651,29.3946,30.2573,144800.0
2008-08-05 10:00:00,38.96,39.12,38.71,38.79,82100.0,30.2806,30.405,30.0863,30.1485,82100.0
2008-08-05 10:30:00,38.82,39.11,38.79,38.79,47600.0,30.1718,30.3972,30.1485,30.1485,47600.0
2008-08-05 11:00:00,38.78,38.8,38.68,38.78,51000.0,30.1407,30.1563,30.063,30.1407,51000.0
2008-08-05 11:30:00,38.79,39.32,38.79,39.29,72800.0,30.1485,30.5604,30.1485,30.5371,72800.0
2008-08-05 12:00:00,39.29,39.74,39.25,39.36,79400.0,30.5371,30.8869,30.506,30.5915,79400.0
2008-08-05 12:30:00,39.39,39.63,39.35,39.56,63600.0,30.6148,30.8014,30.5838,30.747,63600.0
2008-08-05 13:00:00,39.54,39.72,39.47,39.72,47900.0,30.7314,30.8713,30.677,30.8713,47900.0
2008-08-05 13:30:00,39.7,39.71,39.5,39.5,40300.0,30.8558,30.8636,30.7003,30.7003,40300.0
2008-08-05 14:00:00,39.53,39.68,39.37,39.58,50800.0,30.7237,30.8402,30.5993,30.7625,50800.0
2008-08-05 14:30:00,39.6,39.71,39.5,39.64,73200.0,30.7781,30.8636,30.7003,30.8092,73200.0
2008-08-05 15:00:00,39.63,39.63,39.32,39.38,81500.0,30.8014,30.8014,30.5604,30.6071,81500.0
2008-08-05 15:30:00,39.41,39.76,39.38,39.74,90500.0,30.6304,30.9024,30.6071,30.8869,90500.0
2008-08-06 09:30:00,39.58,40.26,39.15,40.25,64900.0,30.7625,31.291,30.4283,31.2833,64900.0
2008-08-06 10:00:00,40.29,40.32,40.06,40.2,48600.0,31.3143,31.3377,31.1356,31.2444,48600.0
2008-08-06 10:30:00,40.2,40.21,39.99,40.07,30200.0,31.2444,31.2522,31.0812,31.1434,30200.0
2008-08-06 11:00:00,40.05,40.05,39.82,39.9,29700.0,31.1278,31.1278,30.9491,31.0112,29700.0
2008-08-06 11:30:00,39.9,39.94,39.65,39.69,31900.0,31.0112,31.0423,30.8169,30.848,31900.0
2008-08-06 12:00:00,39.69,39.72,39.59,39.64,33900.0,30.848,30.8713,30.7703,30.8092,33900.0
2008-08-06 12:30:00,39.64,39.79,39.6,39.77,34500.0,30.8092,30.9257,30.7781,30.9102,34500.0
2008-08-06 13:00:00,39.77,39.79,39.57,39.58,21100.0,30.9102,30.9257,30.7547,30.7625,21100.0
2008-08-06 13:30:00,39.55,39.63,39.46,39.57,29300.0,30.7392,30.8014,30.6693,30.7547,29300.0
2008-08-06 14:00:00,39.57,39.72,39.53,39.7,25200.0,30.7547,30.8713,30.7237,30.8558,25200.0
2008-08-06 14:30:00,39.72,39.79,39.68,39.76,42700.0,30.8713,30.9257,30.8402,30.9024,42700.0
2008-08-06 15:00:00,39.77,39.89,39.73,39.83,41700.0,30.9102,31.0035,30.8791,30.9568,41700.0
2008-08-06 15:30:00,39.83,39.97,39.68,39.84,58100.0,30.9568,31.0656,30.8402,30.9646,58100.0
2008-08-07 09:30:00,39.71,39.71,38.87,39.26,34900.0,30.8636,30.8636,30.2107,30.5138,34900.0
2008-08-07 10:00:00,39.26,39.47,39.19,39.39,23200.0,30.5138,30.677,30.4594,30.6148,23200.0
2008-08-07 10:30:00,39.39,39.67,39.39,39.61,20000.0,30.6148,30.8325,30.6148,30.7858,20000.0
2008-08-07 11:00:00,39.6,39.63,39.49,39.58,17800.0,30.7781,30.8014,30.6926,30.7625,17800.0
2008-08-07 11:30:00,39.59,39.76,39.58,39.75,21100.0,30.7703,30.9024,30.7625,30.8946,21100.0
2008-08-07 12:00:00,39.76,39.78,39.59,39.68,16500.0,30.9024,30.918,30.7703,30.8402,16500.0
2008-08-07 12:30:00,39.7,39.94,39.67,39.89,25500.0,30.8558,31.0423,30.8325,31.0035,25500.0
2008-08-07 13:00:00,39.87,39.88,39.74,39.82,17000.0,30.9879,30.9957,30.8869,30.9491,17000.0
2008-08-07 13:30:00,39.82,39.85,39.65,39.66,22300.0,30.9491,30.9724,30.8169,30.8247,22300.0
2008-08-07 14:00:00,39.66,39.7,39.53,39.53,34700.0,30.8247,30.8558,30.7237,30.7237,34700.0
2008-08-07 14:30:00,39.53,39.68,39.5,39.53,36100.0,30.7237,30.8402,30.7003,30.7237,36100.0
2008-08-07 15:00:00,39.51,39.54,39.35,39.46,47600.0,30.7081,30.7314,30.5838,30.6693,47600.0
2008-08-07 15:30:00,39.46,39.49,39.11,39.23,120100.0,30.6693,30.6926,30.3972,30.4905,120100.0
2008-08-08 09:30:00,38.84,39.57,38.84,39.48,32600.0,30.1874,30.7547,30.1874,30.6848,32600.0
2008-08-08 10:00:00,39.48,40.22,39.48,40.18,38400.0,30.6848,31.2599,30.6848,31.2289,38400.0
2008-08-08 10:30:00,40.18,40.2,39.94,40.09,59900.0,31.2289,31.2444,31.0423,31.1589,59900.0
2008-08-08 11:00:00,40.04,40.15,39.96,39.99,14800.0,31.12,31.2055,31.0579,31.0812,14800.0
2008-08-08 11:30:00,39.99,40.11,39.98,40.07,12700.0,31.0812,31.1744,31.0734,31.1434,12700.0
2008-08-08 12:00:00,40.06,40.19,40.06,40.07,19300.0,31.1356,31.2366,31.1356,31.1434,19300.0
2008-08-08 12:30:00,40.09,40.13,39.95,39.98,18300.0,31.1589,31.19,31.0501,31.0734,18300.0
2008-08-08 13:00:00,39.97,40.06,39.91,40.06,18200.0,31.0656,31.1356,31.019,31.1356,18200.0
2008-08-08 13:30:00,40.07,40.2,40.06,40.19,18900.0,31.1434,31.2444,31.1356,31.2366,18900.0
2008-08-08 14:00:00,40.14,40.21,40.13,40.19,18800.0,31.1978,31.2522,31.19,31.2366,18800.0
2008-08-08 14:30:00,40.2,40.21,40.03,40.03,20500.0,31.2444,31.2522,31.1123,31.1123,20500.0
2008-08-08 15:00:00,40.06,40.15,39.98,40.13,36100.0,31.1356,31.2055,31.0734,31.19,36100.0
2008-08-08 15:30:00,40.13,40.35,40.11,40.35,70700.0,31.19,31.361,31.1744,31.361,70700.0
2008-08-11 09:30:00,40.41,40.41,39.68,39.69,35600.0,31.4076,31.4076,30.8402,30.848,35600.0
2008-08-11 10:00:00,39.69,39.76,39.63,39.68,19800.0,30.848,30.9024,30.8014,30.8402,19800.0
2008-08-11 10:30:00,39.7,39.79,39.63,39.73,23500.0,30.8558,30.9257,30.8014,30.8791,23500.0
2008-08-11 11:00:00,39.73,40.16,39.71,40.16,23200.0,30.8791,31.2133,30.8636,31.2133,23200.0
2008-08-11 11:30:00,40.15,40.38,40.15,40.35,15200.0,31.2055,31.3843,31.2055,31.361,15200.0
2008-08-11 12:00:00,40.37,40.42,40.23,40.33,33800.0,31.3765,31.4154,31.2677,31.3454,33800.0
2008-08-11 12:30:00,40.35,40.49,40.18,40.46,41600.0,31.361,31.4698,31.2289,31.4465,41600.0
2008-08-11 13:00:00,40.46,40.61,40.45,40.6,26400.0,31.4465,31.5631,31.4387,31.5553,26400.0
2008-08-11 13:30:00,40.61,40.66,40.56,40.6,43900.0,31.5631,31.6019,31.5242,31.5553,43900.0
2008-08-11 14:00:00,40.61,40.77,40.6,40.73,79500.0,31.5631,31.6874,31.5553,31.6563,79500.0
2008-08-11 14:30:00,40.75,40.87,40.66,40.72,61300.0,31.6719,31.7651,31.6019,31.6486,61300.0
2008-08-11 15:00:00,40.74,40.97,40.7,40.85,68300.0,31.6641,31.8429,31.633,31.7496,68300.0
2008-08-11 15:30:00,40.86,40.95,40.73,40.91,90000.0,31.7574,31.8273,31.6563,31.7962,90000.0
2008-08-12 09:30:00,40.87,41.0,40.67,40.85,22100.0,31.7651,31.8662,31.6097,31.7496,22100.0
2008-08-12 10:00:00,40.86,40.99,40.8,40.94,31500.0,31.7574,31.8584,31.7107,31.8195,31500.0
2008-08-12 10:30:00,40.91,40.97,40.76,40.87,19100.0,31.7962,31.8429,31.6796,31.7651,19100.0
2008-08-12 11:00:00,40.89,40.98,40.8,40.95,22800.0,31.7807,31.8506,31.7107,31.8273,22800.0
2008-08-12 11:30:00,40.95,40.97,40.89,40.92,14000.0,31.8273,31.8429,31.7807,31.804,14000.0
2008-08-12 12:00:00,40.92,40.96,40.78,40.82,20500.0,31.804,31.8351,31.6952,31.7263,20500.0
2008-08-12 12:30:00,40.84,40.95,40.78,40.86,94600.0,31.7418,31.8273,31.6952,31.7574,94600.0
2008-08-12 13:00:00,40.88,40.88,40.65,40.65,12300.0,31.7729,31.7729,31.5941,31.5941,12300.0
2008-08-12 13:30:00,40.65,40.8,40.63,40.73,11300.0,31.5941,31.7107,31.5786,31.6563,11300.0
2008-08-12 14:00:00,40.72,40.83,40.67,40.73,21000.0,31.6486,31.734,31.6097,31.6563,21000.0
2008-08-12 14:30:00,40.72,40.79,40.61,40.68,32900.0,31.6486,31.703,31.5631,31.6175,32900.0
2008-08-12 15:00:00,40.64,40.69,40.41,40.41,39300.0,31.5864,31.6252,31.4076,31.4076,39300.0
2008-08-12 15:30:00,40.41,40.58,40.27,40.49,85500.0,31.4076,31.5397,31.2988,31.4698,85500.0
2008-08-13 09:30:00,40.5,40.7,40.35,40.46,56300.0,31.4776,31.633,31.361,31.4465,56300.0
2008-08-13 10:00:00,40.46,40.55,40.3,40.32,44400.0,31.4465,31.5164,31.3221,31.3377,44400.0
2008-08-13 10:30:00,40.32,40.32,40.07,40.12,36600.0,31.3377,31.3377,31.1434,31.1822,36600.0
2008-08-13 11:00:00,40.18,40.35,40.13,40.31,21900.0,31.2289,31.361,31.19,31.3299,21900.0
2008-08-13 11:30:00,40.34,40.52,40.33,40.48,20600.0,31.3532,31.4931,31.3454,31.462,20600.0
2008-08-13 12:00:00,40.48,40.49,40.35,40.35,15200.0,31.462,31.4698,31.361,31.361,15200.0
2008-08-13 12:30:00,40.35,40.49,40.32,40.49,17800.0,31.361,31.4698,31.3377,31.4698,17800.0
2008-08-13 13:00:00,40.5,40.5,40.34,40.5,12600.0,31.4776,31.4776,31.3532,31.4776,12600.0
2008-08-13 13:30:00,40.49,40.77,40.49,40.76,27500.0,31.4698,31.6874,31.4698,31.6796,27500.0
2008-08-13 14:00:00,40.74,40.77,40.54,40.55,29400.0,31.6641,31.6874,31.5087,31.5164,29400.0
2008-08-13 14:30:00,40.59,40.77,40.5,40.74,53700.0,31.5475,31.6874,31.4776,31.6641,53700.0
2008-08-13 15:00:00,40.75,40.92,40.75,40.8,79600.0,31.6719,31.804,31.6719,31.7107,79600.0
2008-08-13 15:30:00,40.8,40.93,40.64,40.83,162400.0,31.7107,31.8118,31.5864,31.734,162400.0
2008-08-14 09:30:00,40.68,40.69,40.27,40.69,53500.0,31.6175,31.6252,31.2988,31.6252,53500.0
2008-08-14 10:00:00,40.74,40.88,40.59,40.78,37800.0,31.6641,31.7729,31.5475,31.6952,37800.0
2008-08-14 10:30:00,40.8,40.89,40.68,40.77,36700.0,31.7107,31.7807,31.6175,31.6874,36700.0
2008-08-14 11:00:00,40.73,40.86,40.68,40.85,32800.0,31.6563,31.7574,31.6175,31.7496,32800.0
2008-08-14 11:30:00,40.91,40.95,40.79,40.95,34300.0,31.7962,31.8273,31.703,31.8273,34300.0
2008-08-14 12:00:00,40.95,40.95,40.77,40.85,34500.0,31.8273,31.8273,31.6874,31.7496,34500.0
2008-08-14 12:30:00,40.88,41.0,40.86,40.97,67500.0,31.7729,31.8662,31.7574,31.8429,67500.0
2008-08-14 13:00:00,40.98,41.01,40.9,40.9,57300.0,31.8506,31.8739,31.7885,31.7885,57300.0
2008-08-14 13:30:00,40.89,40.99,40.89,40.98,18000.0,31.7807,31.8584,31.7807,31.8506,18000.0
2008-08-14 14:00:00,40.98,41.02,40.84,40.84,141300.0,31.8506,31.8817,31.7418,31.7418,141300.0
2008-08-14 14:30:00,40.86,40.86,40.7,40.85,21900.0,31.7574,31.7574,31.633,31.7496,21900.0
2008-08-14 15:00:00,40.85,40.93,40.75,40.81,32000.0,31.7496,31.8118,31.6719,31.7185,32000.0
2008-08-14 15:30:00,40.83,40.91,40.72,40.89,46700.0,31.734,31.7962,31.6486,31.7807,46700.0
2008-08-15 09:30:00,40.82,40.99,40.61,40.66,35300.0,31.7263,31.8584,31.5631,31.6019,35300.0
2008-08-15 10:00:00,40.67,40.67,40.47,40.54,24400.0,31.6097,31.6097,31.4542,31.5087,24400.0
2008-08-15 10:30:00,40.53,40.58,40.42,40.42,14300.0,31.5009,31.5397,31.4154,31.4154,14300.0
2008-08-15 11:00:00,40.42,40.44,40.32,40.35,14300.0,31.4154,31.4309,31.3377,31.361,14300.0
2008-08-15 11:30:00,40.34,40.43,40.19,40.24,20200.0,31.3532,31.4232,31.2366,31.2755,20200.0
2008-08-15 12:00:00,40.25,40.32,40.2,40.24,18200.0,31.2833,31.3377,31.2444,31.2755,18200.0
2008-08-15 12:30:00,40.25,40.39,40.25,40.35,16200.0,31.2833,31.3921,31.2833,31.361,16200.0
2008-08-15 13:00:00,40.37,40.49,40.33,40.46,15300.0,31.3765,31.4698,31.3454,31.4465,15300.0
2008-08-15 13:30:00,40.47,40.52,40.34,40.36,9300.0,31.4542,31.4931,31.3532,31.3688,9300.0
2008-08-15 14:00:00,40.38,40.43,40.33,40.4,16300.0,31.3843,31.4232,31.3454,31.3998,16300.0
2008-08-15 14:30:00,40.38,40.43,40.34,40.41,9800.0,31.3843,31.4232,31.3532,31.4076,9800.0
2008-08-15 15:00:00,40.41,40.52,40.38,40.49,36000.0,31.4076,31.4931,31.3843,31.4698,36000.0
2008-08-15 15:30:00,40.48,40.58,40.37,40.45,61000.0,31.462,31.5397,31.3765,31.4387,61000.0
2008-08-18 09:30:00,40.7,41.0,40.7,40.85,65300.0,31.633,31.8662,31.633,31.7496,65300.0
2008-08-18 10:00:00,40.83,40.85,40.66,40.81,19900.0,31.734,31.7496,31.6019,31.7185,19900.0
2008-08-18 10:30:00,40.77,41.28,40.6,41.08,159100.0,31.6874,32.0838,31.5553,31.9284,159100.0
2008-08-18 11:00:00,41.09,41.22,41.0,41.18,24200.0,31.9361,32.0372,31.8662,32.0061,24200.0
2008-08-18 11:30:00,41.12,41.34,41.07,41.13,23500.0,31.9594,32.1304,31.9206,31.9672,23500.0
2008-08-18 12:00:00,41.1,41.1,40.97,41.03,15100.0,31.9439,31.9439,31.8429,31.8895,15100.0
2008-08-18 12:30:00,41.04,41.07,40.83,40.89,16200.0,31.8973,31.9206,31.734,31.7807,16200.0
2008-08-18 13:00:00,40.9,40.94,40.8,40.87,14000.0,31.7885,31.8195,31.7107,31.7651,14000.0
2008-08-18 13:30:00,40.88,40.99,40.63,40.68,32700.0,31.7729,31.8584,31.5786,31.6175,32700.0
2008-08-18 14:00:00,40.68,40.84,40.41,40.41,17200.0,31.6175,31.7418,31.4076,31.4076,17200.0
2008-08-18 14:30:00,40.41,40.84,40.4,40.46,10200.0,31.4076,31.7418,31.3998,31.4465,10200.0
2008-08-18 15:00:00,40.46,40.84,40.29,40.47,23600.0,31.4465,31.7418,31.3143,31.4542,23600.0
2008-08-18 15:30:00,40.48,40.57,40.35,40.41,61300.0,31.462,31.532,31.361,31.4076,61300.0
2008-08-19 09:30:00,40.28,40.28,39.01,39.02,139300.0,31.3066,31.3066,30.3195,30.3273,139300.0
2008-08-19 10:00:00,39.05,39.15,38.51,38.63,178700.0,30.3506,30.4283,29.9309,30.0242,178700.0
2008-08-19 10:30:00,38.64,38.86,38.59,38.65,47500.0,30.0319,30.2029,29.9931,30.0397,47500.0
2008-08-19 11:00:00,38.65,38.8,38.57,38.72,43800.0,30.0397,30.1563,29.9775,30.0941,43800.0
2008-08-19 11:30:00,38.71,38.73,38.62,38.64,35600.0,30.0863,30.1019,30.0164,30.0319,35600.0
2008-08-19 12:00:00,38.64,38.76,38.57,38.76,32000.0,30.0319,30.1252,29.9775,30.1252,32000.0
2008-08-19 12:30:00,38.76,38.86,38.71,38.71,19500.0,30.1252,30.2029,30.0863,30.0863,19500.0
2008-08-19 13:00:00,38.71,38.99,38.68,38.93,29400.0,30.0863,30.304,30.063,30.2573,29400.0
2008-08-19 13:30:00,38.92,39.11,38.92,39.05,31000.0,30.2495,30.3972,30.2495,30.3506,31000.0
2008-08-19 14:00:00,39.04,39.05,38.83,38.83,18500.0,30.3428,30.3506,30.1796,30.1796,18500.0
2008-08-19 14:30:00,38.8,38.9,38.74,38.84,37800.0,30.1563,30.234,30.1096,30.1874,37800.0
2008-08-19 15:00:00,38.84,38.89,38.73,38.88,43600.0,30.1874,30.2262,30.1019,30.2185,43600.0
2008-08-19 15:30:00,38.88,38.93,38.73,38.88,63100.0,30.2185,30.2573,30.1019,30.2185,63100.0
2008-08-20 09:30:00,39.06,39.21,38.96,39.21,28900.0,30.3584,30.4749,30.2806,30.4749,28900.0
2008-08-20 10:00:00,39.2,39.22,39.06,39.1,31900.0,30.4672,30.4827,30.3584,30.3894,31900.0
2008-08-20 10:30:00,39.1,39.39,39.03,39.36,51400.0,30.3894,30.6148,30.335,30.5915,51400.0
2008-08-20 11:00:00,39.37,39.66,39.35,39.44,40000.0,30.5993,30.8247,30.5838,30.6537,40000.0
2008-08-20 11:30:00,39.42,39.51,39.39,39.42,17500.0,30.6382,30.7081,30.6148,30.6382,17500.0
2008-08-20 12:00:00,39.42,39.46,39.25,39.35,20700.0,30.6382,30.6693,30.506,30.5838,20700.0
2008-08-20 12:30:00,39.36,39.37,39.13,39.14,15800.0,30.5915,30.5993,30.4128,30.4205,15800.0
2008-08-20 13:00:00,39.14,39.17,39.05,39.07,19000.0,30.4205,30.4439,30.3506,30.3661,19000.0
2008-08-20 13:30:00,39.1,39.12,39.0,39.08,32700.0,30.3894,30.405,30.3117,30.3739,32700.0
2008-08-20 14:00:00,39.09,39.09,38.79,38.89,20900.0,30.3817,30.3817,30.1485,30.2262,20900.0
2008-08-20 14:30:00,38.91,39.02,38.89,39.02,20000.0,30.2418,30.3273,30.2262,30.3273,20000.0
2008-08-20 15:00:00,39.0,39.09,38.85,38.91,36200.0,30.3117,30.3817,30.1951,30.2418,36200.0
2008-08-20 15:30:00,38.9,39.0,38.83,38.96,82000.0,30.234,30.3117,30.1796,30.2806,82000.0
2008-08-21 09:30:00,38.98,39.04,38.75,38.96,14000.0,30.2962,30.3428,30.1174,30.2806,14000.0
2008-08-21 10:00:00,38.96,39.21,38.9,39.02,18900.0,30.2806,30.4749,30.234,30.3273,18900.0
2008-08-21 10:30:00,39.01,39.04,38.67,38.8,21400.0,30.3195,30.3428,30.0552,30.1563,21400.0
2008-08-21 11:00:00,38.8,39.02,38.78,38.94,27600.0,30.1563,30.3273,30.1407,30.2651,27600.0
2008-08-21 11:30:00,38.92,39.03,38.9,38.96,10200.0,30.2495,30.335,30.234,30.2806,10200.0
2008-08-21 12:00:00,38.97,38.99,38.84,38.88,10800.0,30.2884,30.304,30.1874,30.2185,10800.0
2008-08-21 12:30:00,38.87,38.92,38.86,38.88,17300.0,30.2107,30.2495,30.2029,30.2185,17300.0
2008-08-21 13:00:00,38.91,39.08,38.9,39.05,23900.0,30.2418,30.3739,30.234,30.3506,23900.0
2008-08-21 13:30:00,39.08,39.2,39.08,39.08,18100.0,30.3739,30.4672,30.3739,30.3739,18100.0
2008-08-21 14:00:00,39.1,39.15,39.07,39.1,22300.0,30.3894,30.4283,30.3661,30.3894,22300.0
2008-08-21 14:30:00,39.1,39.13,39.03,39.08,34500.0,30.3894,30.4128,30.335,30.3739,34500.0
2008-08-21 15:00:00,39.06,39.17,39.02,39.07,14400.0,30.3584,30.4439,30.3273,30.3661,14400.0
2008-08-21 15:30:00,39.05,39.09,38.93,39.07,52000.0,30.3506,30.3817,30.2573,30.3661,52000.0
2008-08-22 09:30:00,39.23,39.73,39.23,39.52,26100.0,30.4905,30.8791,30.4905,30.7159,26100.0
2008-08-22 10:00:00,39.52,39.98,39.47,39.96,20300.0,30.7159,31.0734,30.677,31.0579,20300.0
2008-08-22 10:30:00,39.96,39.96,39.85,39.89,14600.0,31.0579,31.0579,30.9724,31.0035,14600.0
2008-08-22 11:00:00,39.88,39.99,39.87,39.99,22200.0,30.9957,31.0812,30.9879,31.0812,22200.0
2008-08-22 11:30:00,39.98,40.03,39.83,39.94,27500.0,31.0734,31.1123,30.9568,31.0423,27500.0
2008-08-22 12:00:00,39.94,39.94,39.8,39.82,22800.0,31.0423,31.0423,30.9335,30.9491,22800.0
2008-08-22 12:30:00,39.86,39.94,39.86,39.91,18000.0,30.9801,31.0423,30.9801,31.019,18000.0
2008-08-22 13:00:00,39.91,40.01,39.91,39.99,15900.0,31.019,31.0967,31.019,31.0812,15900.0
2008-08-22 13:30:00,39.97,40.05,39.97,39.98,18000.0,31.0656,31.1278,31.0656,31.0734,18000.0
2008-08-22 14:00:00,39.99,40.02,39.87,39.94,18500.0,31.0812,31.1045,30.9879,31.0423,18500.0
2008-08-22 14:30:00,39.95,39.99,39.86,39.86,19600.0,31.0501,31.0812,30.9801,30.9801,19600.0
2008-08-22 15:00:00,39.9,39.94,39.84,39.85,20600.0,31.0112,31.0423,30.9646,30.9724,20600.0
2008-08-22 15:30:00,39.86,39.99,39.86,39.99,26400.0,30.9801,31.0812,30.9801,31.0812,26400.0
2008-08-25 09:30:00,39.85,39.85,39.09,39.09,43500.0,30.9724,30.9724,30.3817,30.3817,43500.0
2008-08-25 10:00:00,39.14,39.32,38.99,39.15,20300.0,30.4205,30.5604,30.304,30.4283,20300.0
2008-08-25 10:30:00,39.18,39.18,38.75,38.81,15100.0,30.4516,30.4516,30.1174,30.1641,15100.0
2008-08-25 11:00:00,38.77,38.83,38.66,38.83,16200.0,30.133,30.1796,30.0475,30.1796,16200.0
2008-08-25 11:30:00,38.82,38.85,38.7,38.73,12300.0,30.1718,30.1951,30.0786,30.1019,12300.0
2008-08-25 12:00:00,38.73,38.83,38.72,38.77,24700.0,30.1019,30.1796,30.0941,30.133,24700.0
2008-08-25 12:30:00,38.77,38.87,38.68,38.81,30300.0,30.133,30.2107,30.063,30.1641,30300.0
2008-08-25 13:00:00,38.78,38.84,38.77,38.8,8700.0,30.1407,30.1874,30.133,30.1563,8700.0
2008-08-25 13:30:00,38.81,38.93,38.78,38.88,13200.0,30.1641,30.2573,30.1407,30.2185,13200.0
2008-08-25 14:00:00,38.87,39.05,38.87,39.05,14800.0,30.2107,30.3506,30.2107,30.3506,14800.0
2008-08-25 14:30:00,39.04,39.24,39.02,39.05,28200.0,30.3428,30.4983,30.3273,30.3506,28200.0
2008-08-25 15:00:00,39.04,39.12,39.01,39.07,13100.0,30.3428,30.405,30.3195,30.3661,13100.0
2008-08-25 15:30:00,39.04,39.16,38.96,39.15,31600.0,30.3428,30.4361,30.2806,30.4283,31600.0
2008-08-26 09:30:00,39.19,39.4,38.94,38.97,24000.0,30.4594,30.6226,30.2651,30.2884,24000.0
2008-08-26 10:00:00,38.95,39.12,38.95,39.07,29400.0,30.2729,30.405,30.2729,30.3661,29400.0
2008-08-26 10:30:00,39.04,39.14,39.03,39.04,13700.0,30.3428,30.4205,30.335,30.3428,13700.0
2008-08-26 11:00:00,39.04,39.11,38.9,38.9,14800.0,30.3428,30.3972,30.234,30.234,14800.0
2008-08-26 11:30:00,38.93,38.98,38.82,38.97,18200.0,30.2573,30.2962,30.1718,30.2884,18200.0
2008-08-26 12:00:00,38.97,39.17,38.96,39.05,38100.0,30.2884,30.4439,30.2806,30.3506,38100.0
2008-08-26 12:30:00,39.08,39.22,38.98,39.21,23500.0,30.3739,30.4827,30.2962,30.4749,23500.0
2008-08-26 13:00:00,39.18,39.24,39.18,39.23,11800.0,30.4516,30.4983,30.4516,30.4905,11800.0
2008-08-26 13:30:00,39.24,39.29,39.18,39.23,14400.0,30.4983,30.5371,30.4516,30.4905,14400.0
2008-08-26 14:00:00,39.22,39.29,39.09,39.09,18000.0,30.4827,30.5371,30.3817,30.3817,18000.0
2008-08-26 14:30:00,39.08,39.18,39.08,39.14,19200.0,30.3739,30.4516,30.3739,30.4205,19200.0
2008-08-26 15:00:00,39.14,39.29,39.07,39.27,31300.0,30.4205,30.5371,30.3661,30.5216,31300.0
2008-08-26 15:30:00,39.3,39.44,39.24,39.43,58400.0,30.5449,30.6537,30.4983,30.6459,58400.0
2008-08-27 09:30:00,39.37,39.64,39.26,39.5,45700.0,30.5993,30.8092,30.5138,30.7003,45700.0
2008-08-27 10:00:00,39.52,39.82,39.51,39.58,196300.0,30.7159,30.9491,30.7081,30.7625,196300.0
2008-08-27 10:30:00,39.61,39.69,39.55,39.6,53400.0,30.7858,30.848,30.7392,30.7781,53400.0
2008-08-27 11:00:00,39.58,39.65,39.57,39.6,42200.0,30.7625,30.8169,30.7547,30.7781,42200.0
2008-08-27 11:30:00,39.6,39.6,39.52,39.58,26100.0,30.7781,30.7781,30.7159,30.7625,26100.0
2008-08-27 12:00:00,39.57,39.61,39.53,39.57,85300.0,30.7547,30.7858,30.7237,30.7547,85300.0
2008-08-27 12:30:00,39.57,39.7,39.54,39.63,18400.0,30.7547,30.8558,30.7314,30.8014,18400.0
2008-08-27 13:00:00,39.63,39.7,39.61,39.66,36000.0,30.8014,30.8558,30.7858,30.8247,36000.0
2008-08-27 13:30:00,39.66,39.79,39.62,39.71,29200.0,30.8247,30.9257,30.7936,30.8636,29200.0
2008-08-27 14:00:00,39.71,39.79,39.68,39.78,63800.0,30.8636,30.9257,30.8402,30.918,63800.0
2008-08-27 14:30:00,39.79,40.0,39.76,39.76,26800.0,30.9257,31.089,30.9024,30.9024,26800.0
2008-08-27 15:00:00,39.77,39.8,39.55,39.61,40300.0,30.9102,30.9335,30.7392,30.7858,40300.0
2008-08-27 15:30:00,39.63,39.76,39.54,39.64,62700.0,30.8014,30.9024,30.7314,30.8092,62700.0
2008-08-28 09:30:00,40.01,40.32,40.01,40.22,38300.0,31.0967,31.3377,31.0967,31.2599,38300.0
2008-08-28 10:00:00,40.27,40.35,40.07,40.33,53100.0,31.2988,31.361,31.1434,31.3454,53100.0
2008-08-28 10:30:00,40.3,40.65,40.3,40.57,32800.0,31.3221,31.5941,31.3221,31.532,32800.0
2008-08-28 11:00:00,40.57,40.59,40.25,40.29,42300.0,31.532,31.5475,31.2833,31.3143,42300.0
2008-08-28 11:30:00,40.3,40.46,40.08,40.46,38400.0,31.3221,31.4465,31.1511,31.4465,38400.0
2008-08-28 12:00:00,40.47,40.5,40.34,40.48,27800.0,31.4542,31.4776,31.3532,31.462,27800.0
2008-08-28 12:30:00,40.47,40.69,40.35,40.59,58200.0,31.4542,31.6252,31.361,31.5475,58200.0
2008-08-28 13:00:00,40.61,40.69,40.54,40.59,21500.0,31.5631,31.6252,31.5087,31.5475,21500.0
2008-08-28 13:30:00,40.59,40.77,40.59,40.76,21500.0,31.5475,31.6874,31.5475,31.6796,21500.0
2008-08-28 14:00:00,40.77,40.79,40.68,40.71,22700.0,31.6874,31.703,31.6175,31.6408,22700.0
2008-08-28 14:30:00,40.75,40.8,40.69,40.72,19600.0,31.6719,31.7107,31.6252,31.6486,19600.0
2008-08-28 15:00:00,40.72,40.75,40.62,40.68,27900.0,31.6486,31.6719,31.5708,31.6175,27900.0
2008-08-28 15:30:00,40.67,40.83,40.6,40.76,57100.0,31.6097,31.734,31.5553,31.6796,57100.0
2008-08-29 09:30:00,40.67,40.79,40.36,40.53,17700.0,31.6097,31.703,31.3688,31.5009,17700.0
2008-08-29 10:00:00,40.53,40.53,40.04,40.1,19100.0,31.5009,31.5009,31.12,31.1667,19100.0
2008-08-29 10:30:00,40.09,40.18,39.99,40.04,13700.0,31.1589,31.2289,31.0812,31.12,13700.0
2008-08-29 11:00:00,40.03,40.04,39.91,39.96,10800.0,31.1123,31.12,31.019,31.0579,10800.0
2008-08-29 11:30:00,39.94,40.11,39.92,40.11,9700.0,31.0423,31.1744,31.0268,31.1744,9700.0
2008-08-29 12:00:00,40.11,40.11,39.82,39.82,34900.0,31.1744,31.1744,30.9491,30.9491,34900.0
2008-08-29 12:30:00,39.83,39.88,39.8,39.84,12600.0,30.9568,30.9957,30.9335,30.9646,12600.0
2008-08-29 13:00:00,39.84,39.94,39.84,39.94,14500.0,30.9646,31.0423,30.9646,31.0423,14500.0
2008-08-29 13:30:00,39.9,39.95,39.85,39.93,12200.0,31.0112,31.0501,30.9724,31.0345,12200.0
2008-08-29 14:00:00,39.94,39.95,39.89,39.9,19900.0,31.0423,31.0501,31.0035,31.0112,19900.0
2008-08-29 14:30:00,39.91,39.95,39.87,39.95,19300.0,31.019,31.0501,30.9879,31.0501,19300.0
2008-08-29 15:00:00,39.95,39.95,39.85,39.9,25500.0,31.0501,31.0501,30.9724,31.0112,25500.0
2008-08-29 15:30:00,39.89,39.9,39.78,39.81,52800.0,31.0035,31.0112,30.918,30.9413,52800.0
2008-09-02 09:30:00,39.83,40.63,39.83,40.03,45700.0,30.9568,31.5786,30.9568,31.1123,45700.0
2008-09-02 10:00:00,40.06,40.37,39.97,40.08,33700.0,31.1356,31.3765,31.0656,31.1511,33700.0
2008-09-02 10:30:00,40.08,40.1,39.84,39.9,25700.0,31.1511,31.1667,30.9646,31.0112,25700.0
2008-09-02 11:00:00,39.86,39.9,39.64,39.64,23700.0,30.9801,31.0112,30.8092,30.8092,23700.0
2008-09-02 11:30:00,39.67,39.69,39.56,39.63,19000.0,30.8325,30.848,30.747,30.8014,19000.0
2008-09-02 12:00:00,39.62,39.62,39.42,39.5,29600.0,30.7936,30.7936,30.6382,30.7003,29600.0
2008-09-02 12:30:00,39.5,39.6,39.4,39.59,30400.0,30.7003,30.7781,30.6226,30.7703,30400.0
2008-09-02 13:00:00,39.59,39.78,39.58,39.78,18400.0,30.7703,30.918,30.7625,30.918,18400.0
2008-09-02 13:30:00,39.78,39.81,39.38,39.44,86700.0,30.918,30.9413,30.6071,30.6537,86700.0
2008-09-02 14:00:00,39.42,39.48,39.23,39.32,27700.0,30.6382,30.6848,30.4905,30.5604,27700.0
2008-09-02 14:30:00,39.31,39.32,39.02,39.03,23900.0,30.5527,30.5604,30.3273,30.335,23900.0
2008-09-02 15:00:00,39.03,39.22,38.96,39.2,76200.0,30.335,30.4827,30.2806,30.4672,76200.0
2008-09-02 15:30:00,39.17,39.28,38.96,39.16,68500.0,30.4439,30.5293,30.2806,30.4361,68500.0
2008-09-03 09:30:00,39.0,39.44,38.95,39.35,22400.0,30.3117,30.6537,30.2729,30.5838,22400.0
2008-09-03 10:00:00,39.35,39.45,39.13,39.2,22800.0,30.5838,30.6615,30.4128,30.4672,22800.0
2008-09-03 10:30:00,39.2,39.29,39.12,39.12,50400.0,30.4672,30.5371,30.405,30.405,50400.0
2008-09-03 11:00:00,39.11,39.11,38.75,38.81,47300.0,30.3972,30.3972,30.1174,30.1641,47300.0
2008-09-03 11:30:00,38.83,38.88,38.66,38.7,16400.0,30.1796,30.2185,30.0475,30.0786,16400.0
2008-09-03 12:00:00,38.67,38.74,38.64,38.64,16200.0,30.0552,30.1096,30.0319,30.0319,16200.0
2008-09-03 12:30:00,38.65,38.66,38.47,38.48,18600.0,30.0397,30.0475,29.8998,29.9076,18600.0
2008-09-03 13:00:00,38.46,38.46,38.37,38.37,38000.0,29.892,29.892,29.8221,29.8221,38000.0
2008-09-03 13:30:00,38.37,38.49,38.33,38.38,61500.0,29.8221,29.9153,29.791,29.8298,61500.0
2008-09-03 14:00:00,38.39,38.44,38.19,38.21,47400.0,29.8376,29.8765,29.6822,29.6977,47400.0
2008-09-03 14:30:00,38.2,38.22,37.93,38.01,43900.0,29.6899,29.7055,29.4801,29.5423,43900.0
2008-09-03 15:00:00,38.0,38.06,37.94,38.04,70500.0,29.5345,29.5811,29.4879,29.5656,70500.0
2008-09-03 15:30:00,38.03,38.57,38.01,38.56,101000.0,29.5578,29.9775,29.5423,29.9697,101000.0
2008-09-04 09:30:00,38.19,38.19,37.81,37.94,134500.0,29.6822,29.6822,29.3868,29.4879,134500.0
2008-09-04 10:00:00,37.94,38.04,37.88,37.97,81000.0,29.4879,29.5656,29.4412,29.5112,81000.0
2008-09-04 10:30:00,37.96,37.97,37.51,37.58,141700.0,29.5034,29.5112,29.1537,29.2081,141700.0
2008-09-04 11:00:00,37.57,37.65,37.36,37.39,57200.0,29.2003,29.2625,29.0371,29.0604,57200.0
2008-09-04 11:30:00,37.38,37.39,37.21,37.24,72100.0,29.0526,29.0604,28.9205,28.9438,72100.0
2008-09-04 12:00:00,37.24,37.47,37.24,37.44,40400.0,28.9438,29.1226,28.9438,29.0993,40400.0
2008-09-04 12:30:00,37.44,37.49,37.39,37.43,39700.0,29.0993,29.1381,29.0604,29.0915,39700.0
2008-09-04 13:00:00,37.44,37.48,37.12,37.16,57400.0,29.0993,29.1303,28.8505,28.8816,57400.0
2008-09-04 13:30:00,37.16,37.35,37.12,37.27,80500.0,28.8816,29.0293,28.8505,28.9671,80500.0
2008-09-04 14:00:00,37.26,37.27,36.94,37.12,34100.0,28.9594,28.9671,28.7106,28.8505,34100.0
2008-09-04 14:30:00,37.15,37.27,37.08,37.26,18900.0,28.8739,28.9671,28.8195,28.9594,18900.0
2008-09-04 15:00:00,37.3,37.5,37.3,37.4,25200.0,28.9904,29.1459,28.9904,29.0682,25200.0
2008-09-04 15:30:00,37.42,37.45,37.17,37.21,107300.0,29.0837,29.107,28.8894,28.9205,107300.0
2008-09-05 09:30:00,36.9,36.9,36.37,36.53,92900.0,28.6796,28.6796,28.2676,28.392,92900.0
2008-09-05 10:00:00,36.51,36.64,36.4,36.4,136200.0,28.3764,28.4775,28.2909,28.2909,136200.0
2008-09-05 10:30:00,36.4,36.49,35.99,36.0,61800.0,28.2909,28.3609,27.9723,27.9801,61800.0
2008-09-05 11:00:00,36.0,36.2,35.99,36.2,27500.0,27.9801,28.1355,27.9723,28.1355,27500.0
2008-09-05 11:30:00,36.17,36.55,36.13,36.47,42300.0,28.1122,28.4075,28.0811,28.3454,42300.0
2008-09-05 12:00:00,36.47,36.47,36.13,36.36,44000.0,28.3454,28.3454,28.0811,28.2599,44000.0
2008-09-05 12:30:00,36.34,36.47,36.15,36.27,26400.0,28.2443,28.3454,28.0966,28.1899,26400.0
2008-09-05 13:00:00,36.24,36.3,36.21,36.28,20900.0,28.1666,28.2132,28.1433,28.1977,20900.0
2008-09-05 13:30:00,36.26,36.32,36.14,36.26,42600.0,28.1821,28.2288,28.0889,28.1821,42600.0
2008-09-05 14:00:00,36.26,36.56,36.23,36.5,92800.0,28.1821,28.4153,28.1588,28.3687,92800.0
2008-09-05 14:30:00,36.5,36.85,36.41,36.83,59200.0,28.3687,28.6407,28.2987,28.6252,59200.0
2008-09-05 15:00:00,36.83,36.92,36.73,36.89,95300.0,28.6252,28.6951,28.5474,28.6718,95300.0
2008-09-05 15:30:00,36.89,37.19,36.81,37.04,110800.0,28.6718,28.905,28.6096,28.7884,110800.0
2008-09-08 09:30:00,37.64,38.16,37.64,37.91,45800.0,29.2547,29.6589,29.2547,29.4646,45800.0
2008-09-08 10:00:00,37.85,38.03,37.6,37.68,48500.0,29.4179,29.5578,29.2236,29.2858,48500.0
2008-09-08 10:30:00,37.69,37.94,37.69,37.69,21100.0,29.2936,29.4879,29.2936,29.2936,21100.0
2008-09-08 11:00:00,37.63,37.9,37.36,37.68,31800.0,29.2469,29.4568,29.0371,29.2858,31800.0
2008-09-08 11:30:00,37.7,37.87,37.5,37.57,38800.0,29.3013,29.4335,29.1459,29.2003,38800.0
2008-09-08 12:00:00,37.56,37.77,37.46,37.49,67400.0,29.1925,29.3557,29.1148,29.1381,67400.0
2008-09-08 12:30:00,37.49,37.62,37.36,37.42,35800.0,29.1381,29.2392,29.0371,29.0837,35800.0
2008-09-08 13:00:00,37.43,37.48,37.17,37.37,33200.0,29.0915,29.1303,28.8894,29.0449,33200.0
2008-09-08 13:30:00,37.36,37.4,37.22,37.26,62100.0,29.0371,29.0682,28.9283,28.9594,62100.0
2008-09-08 14:00:00,37.26,37.42,37.22,37.34,73000.0,28.9594,29.0837,28.9283,29.0215,73000.0
2008-09-08 14:30:00,37.37,37.43,37.18,37.27,68900.0,29.0449,29.0915,28.8972,28.9671,68900.0
2008-09-08 15:00:00,37.26,37.44,37.1,37.4,31200.0,28.9594,29.0993,28.835,29.0682,31200.0
2008-09-08 15:30:00,37.4,37.45,37.24,37.34,91300.0,29.0682,29.107,28.9438,29.0215,91300.0
2008-09-09 09:30:00,37.09,37.36,36.87,37.0,35800.0,28.8272,29.0371,28.6562,28.7573,35800.0
2008-09-09 10:00:00,36.98,37.02,36.29,36.42,112100.0,28.7417,28.7728,28.2055,28.3065,112100.0
2008-09-09 10:30:00,36.36,36.4,35.89,35.95,113000.0,28.2599,28.2909,27.8946,27.9412,113000.0
2008-09-09 11:00:00,35.95,36.16,35.93,36.05,122000.0,27.9412,28.1044,27.9257,28.0189,122000.0
2008-09-09 11:30:00,36.08,36.1,35.36,35.45,162800.0,28.0422,28.0578,27.4826,27.5526,162800.0
2008-09-09 12:00:00,35.41,35.48,34.74,35.07,172600.0,27.5215,27.5759,27.0008,27.2572,172600.0
2008-09-09 12:30:00,35.07,35.37,34.86,34.88,96700.0,27.2572,27.4904,27.094,27.1096,96700.0
2008-09-09 13:00:00,34.88,35.13,34.85,34.87,82100.0,27.1096,27.3039,27.0862,27.1018,82100.0
2008-09-09 13:30:00,34.86,34.95,34.53,34.57,88000.0,27.094,27.164,26.8375,26.8686,88000.0
2008-09-09 14:00:00,34.58,34.76,34.27,34.27,207600.0,26.8764,27.0163,26.6355,26.6355,207600.0
2008-09-09 14:30:00,34.27,34.3,33.79,33.94,127000.0,26.6355,26.6588,26.2624,26.379,127000.0
2008-09-09 15:00:00,33.94,34.38,33.94,34.31,214700.0,26.379,26.721,26.379,26.6665,214700.0
2008-09-09 15:30:00,34.3,34.39,34.09,34.13,263200.0,26.6588,26.7287,26.4956,26.5266,263200.0
2008-09-10 09:30:00,34.2,34.32,33.95,34.1,103800.0,26.5811,26.6743,26.3867,26.5033,103800.0
2008-09-10 10:00:00,34.05,34.15,33.84,33.99,161600.0,26.4645,26.5422,26.3013,26.4178,161600.0
2008-09-10 10:30:00,33.99,34.25,33.84,33.86,168200.0,26.4178,26.6199,26.3013,26.3168,168200.0
2008-09-10 11:00:00,33.85,34.07,33.75,34.01,133000.0,26.309,26.48,26.2313,26.4334,133000.0
2008-09-10 11:30:00,34.01,34.26,33.95,33.99,128400.0,26.4334,26.6277,26.3867,26.4178,128400.0
2008-09-10 12:00:00,33.97,34.22,33.96,34.09,66800.0,26.4023,26.5966,26.3945,26.4956,66800.0
2008-09-10 12:30:00,34.12,34.53,34.07,34.16,123700.0,26.5189,26.8375,26.48,26.55,123700.0
2008-09-10 13:00:00,34.14,34.33,34.07,34.33,55700.0,26.5344,26.6821,26.48,26.6821,55700.0
2008-09-10 13:30:00,34.33,34.61,34.27,34.38,68000.0,26.6821,26.8997,26.6355,26.721,68000.0
2008-09-10 14:00:00,34.39,34.53,34.35,34.41,70700.0,26.7287,26.8375,26.6976,26.7443,70700.0
2008-09-10 14:30:00,34.41,34.51,34.39,34.41,95300.0,26.7443,26.822,26.7287,26.7443,95300.0
2008-09-10 15:00:00,34.4,34.59,34.36,34.47,120400.0,26.7365,26.8842,26.7054,26.7909,120400.0
2008-09-10 15:30:00,34.47,34.51,34.25,34.32,149300.0,26.7909,26.822,26.6199,26.6743,149300.0
2008-09-11 09:30:00,35.82,35.95,34.76,34.92,205500.0,27.9344,28.0358,27.1078,27.2326,205500.0
2008-09-11 10:00:00,34.9,35.07,34.74,34.97,155600.0,27.217,27.3495,27.0922,27.2715,155600.0
2008-09-11 10:30:00,34.99,35.41,34.88,35.28,187700.0,27.2871,27.6147,27.2014,27.5133,187700.0
2008-09-11 11:00:00,35.3,35.4,35.1,35.24,105300.0,27.5289,27.6069,27.3729,27.4821,105300.0
2008-09-11 11:30:00,35.26,35.53,35.24,35.51,134100.0,27.4977,27.7083,27.4821,27.6927,134100.0
2008-09-11 12:00:00,35.55,35.83,35.47,35.49,113300.0,27.7239,27.9422,27.6615,27.6771,113300.0
2008-09-11 12:30:00,35.5,35.51,35.29,35.41,130200.0,27.6849,27.6927,27.5211,27.6147,130200.0
2008-09-11 13:00:00,35.43,35.43,34.9,34.99,137200.0,27.6303,27.6303,27.217,27.2871,137200.0
2008-09-11 13:30:00,34.99,35.4,34.99,35.35,158000.0,27.2871,27.6069,27.2871,27.5679,158000.0
2008-09-11 14:00:00,35.34,35.66,35.23,35.6,179500.0,27.5601,27.8096,27.4743,27.7629,179500.0
2008-09-11 14:30:00,35.61,35.61,35.44,35.47,179400.0,27.7707,27.7707,27.6381,27.6615,179400.0
2008-09-11 15:00:00,35.47,35.77,35.27,35.27,189900.0,27.6615,27.8954,27.5055,27.5055,189900.0
2008-09-11 15:30:00,35.27,35.44,35.04,35.39,297500.0,27.5055,27.6381,27.3261,27.5991,297500.0
2008-09-12 09:30:00,35.18,35.81,35.06,35.56,94400.0,27.4353,27.9266,27.3417,27.7317,94400.0
2008-09-12 10:00:00,35.5,35.81,35.46,35.65,80600.0,27.6849,27.9266,27.6537,27.8018,80600.0
2008-09-12 10:30:00,35.66,35.82,35.6,35.81,61100.0,27.8096,27.9344,27.7629,27.9266,61100.0
2008-09-12 11:00:00,35.8,36.11,35.79,35.99,48000.0,27.9188,28.1606,27.911,28.067,48000.0
2008-09-12 11:30:00,36.02,36.03,35.75,35.77,29900.0,28.0904,28.0982,27.8798,27.8954,29900.0
2008-09-12 12:00:00,35.79,35.99,35.74,35.98,56600.0,27.911,28.067,27.872,28.0592,56600.0
2008-09-12 12:30:00,36.0,36.05,35.9,35.97,41200.0,28.0748,28.1138,27.9968,28.0514,41200.0
2008-09-12 13:00:00,35.96,36.04,35.82,36.03,30900.0,28.0436,28.106,27.9344,28.0982,30900.0
2008-09-12 13:30:00,36.01,36.02,35.78,35.88,32600.0,28.0826,28.0904,27.9032,27.9812,32600.0
2008-09-12 14:00:00,35.87,36.01,35.75,35.83,32400.0,27.9734,28.0826,27.8798,27.9422,32400.0
2008-09-12 14:30:00,35.86,36.04,35.79,35.98,39200.0,27.9656,28.106,27.911,28.0592,39200.0
2008-09-12 15:00:00,35.98,36.03,35.77,35.83,47900.0,28.0592,28.0982,27.8954,27.9422,47900.0
2008-09-12 15:30:00,35.86,36.02,35.75,35.94,94600.0,27.9656,28.0904,27.8798,28.028,94600.0
2008-09-15 09:30:00,34.72,35.45,34.31,35.13,53600.0,27.0766,27.6459,26.7568,27.3963,53600.0
2008-09-15 10:00:00,35.12,36.03,35.06,36.0,75700.0,27.3885,28.0982,27.3417,28.0748,75700.0
2008-09-15 10:30:00,36.02,36.12,35.66,36.0,76300.0,28.0904,28.1684,27.8096,28.0748,76300.0
2008-09-15 11:00:00,36.04,36.11,35.75,35.75,33400.0,28.106,28.1606,27.8798,27.8798,33400.0
2008-09-15 11:30:00,35.75,35.76,35.46,35.5,41900.0,27.8798,27.8876,27.6537,27.6849,41900.0
2008-09-15 12:00:00,35.48,35.69,35.47,35.55,38800.0,27.6693,27.833,27.6615,27.7239,38800.0
2008-09-15 12:30:00,35.55,35.66,35.48,35.56,31200.0,27.7239,27.8096,27.6693,27.7317,31200.0
2008-09-15 13:00:00,35.55,35.63,34.5,35.47,38800.0,27.7239,27.7862,26.905,27.6615,38800.0
2008-09-15 13:30:00,35.44,35.51,35.14,35.23,31100.0,27.6381,27.6927,27.4041,27.4743,31100.0
2008-09-15 14:00:00,35.19,35.32,34.97,35.03,34500.0,27.4431,27.5445,27.2715,27.3183,34500.0
2008-09-15 14:30:00,35.0,35.24,34.79,34.88,37800.0,27.2949,27.4821,27.1312,27.2014,37800.0
2008-09-15 15:00:00,34.87,34.87,34.33,34.59,82200.0,27.1936,27.1936,26.7724,26.9752,82200.0
2008-09-15 15:30:00,34.59,34.92,34.38,34.52,173200.0,26.9752,27.2326,26.8114,26.9206,173200.0
2008-09-16 09:30:00,34.01,34.01,33.35,33.56,95400.0,26.5229,26.5229,26.0082,26.1719,95400.0
2008-09-16 10:00:00,33.56,34.55,33.56,34.4,184900.0,26.1719,26.944,26.1719,26.827,184900.0
2008-09-16 10:30:00,34.37,34.61,33.9,34.46,85300.0,26.8036,26.9908,26.4371,26.8738,85300.0
2008-09-16 11:00:00,34.47,35.09,34.41,34.41,103400.0,26.8816,27.3651,26.8348,26.8348,103400.0
2008-09-16 11:30:00,34.4,35.05,34.4,35.02,52100.0,26.827,27.3339,26.827,27.3105,52100.0
2008-09-16 12:00:00,35.03,35.34,34.91,35.3,80700.0,27.3183,27.5601,27.2248,27.5289,80700.0
2008-09-16 12:30:00,35.3,35.34,34.95,35.27,82000.0,27.5289,27.5601,27.2559,27.5055,82000.0
2008-09-16 13:00:00,35.28,35.42,35.23,35.32,72800.0,27.5133,27.6225,27.4743,27.5445,72800.0
2008-09-16 13:30:00,35.3,35.35,34.94,34.95,59900.0,27.5289,27.5679,27.2481,27.2559,59900.0
2008-09-16 14:00:00,34.95,35.1,34.59,34.73,69000.0,27.2559,27.3729,26.9752,27.0844,69000.0
2008-09-16 14:30:00,34.73,35.94,34.54,35.9,129300.0,27.0844,28.028,26.9362,27.9968,129300.0
2008-09-16 15:00:00,35.89,35.96,35.5,35.54,83200.0,27.989,28.0436,27.6849,27.7161,83200.0
2008-09-16 15:30:00,35.53,36.03,35.48,35.83,115200.0,27.7083,28.0982,27.6693,27.9422,115200.0
2008-09-17 09:30:00,35.34,35.73,34.99,35.35,33500.0,27.5601,27.8642,27.2871,27.5679,33500.0
2008-09-17 10:00:00,35.32,35.44,35.11,35.13,29500.0,27.5445,27.6381,27.3807,27.3963,29500.0
2008-09-17 10:30:00,35.11,35.24,34.62,34.86,55600.0,27.3807,27.4821,26.9986,27.1858,55600.0
2008-09-17 11:00:00,34.86,34.89,34.03,34.04,35700.0,27.1858,27.2092,26.5385,26.5463,35700.0
2008-09-17 11:30:00,34.02,34.64,34.01,34.42,44000.0,26.5307,27.0142,26.5229,26.8426,44000.0
2008-09-17 12:00:00,34.45,34.45,34.05,34.13,45800.0,26.866,26.866,26.5541,26.6165,45800.0
2008-09-17 12:30:00,34.1,34.43,34.1,34.27,44800.0,26.5931,26.8504,26.5931,26.7256,44800.0
2008-09-17 13:00:00,34.24,34.38,34.0,34.02,35600.0,26.7023,26.8114,26.5151,26.5307,35600.0
2008-09-17 13:30:00,34.0,34.18,33.85,34.07,149500.0,26.5151,26.6555,26.3981,26.5697,149500.0
2008-09-17 14:00:00,34.11,34.5,34.05,34.44,61100.0,26.6009,26.905,26.5541,26.8582,61100.0
2008-09-17 14:30:00,34.45,34.52,33.76,33.86,154100.0,26.866,26.9206,26.3279,26.4059,154100.0
2008-09-17 15:00:00,33.88,34.14,33.74,33.88,174500.0,26.4215,26.6243,26.3123,26.4215,174500.0
2008-09-17 15:30:00,33.88,33.92,33.34,33.34,168900.0,26.4215,26.4527,26.0004,26.0004,168900.0
2008-09-18 09:30:00,33.75,34.26,33.4,34.13,94400.0,26.3201,26.7178,26.0472,26.6165,94400.0
2008-09-18 10:00:00,34.08,34.23,33.84,33.96,96400.0,26.5775,26.6945,26.3903,26.4839,96400.0
2008-09-18 10:30:00,33.98,34.01,33.58,33.67,127200.0,26.4995,26.5229,26.1875,26.2577,127200.0
2008-09-18 11:00:00,33.61,33.68,33.34,33.39,46100.0,26.2109,26.2655,26.0004,26.0394,46100.0
2008-09-18 11:30:00,33.35,33.56,33.26,33.35,73500.0,26.0082,26.1719,25.938,26.0082,73500.0
2008-09-18 12:00:00,33.34,33.41,32.98,33.13,88000.0,26.0004,26.055,25.7196,25.8366,88000.0
2008-09-18 12:30:00,33.11,33.19,32.02,32.03,78300.0,25.821,25.8834,24.971,24.9788,78300.0
2008-09-18 13:00:00,32.08,32.98,32.08,32.8,94600.0,25.0178,25.7196,25.0178,25.5793,94600.0
2008-09-18 13:30:00,32.84,33.43,32.84,33.03,61200.0,25.6105,26.0706,25.6105,25.7586,61200.0
2008-09-18 14:00:00,33.07,33.14,32.45,32.79,48400.0,25.7898,25.8444,25.3063,25.5715,48400.0
2008-09-18 14:30:00,32.79,32.96,32.41,32.51,88200.0,25.5715,25.704,25.2751,25.3531,88200.0
2008-09-18 15:00:00,32.53,33.75,32.51,33.46,223200.0,25.3687,26.3201,25.3531,26.094,223200.0
2008-09-18 15:30:00,33.51,34.18,32.99,33.19,282000.0,26.133,26.6555,25.7274,25.8834,282000.0
2008-09-19 09:30:00,34.82,35.79,34.48,34.72,145000.0,27.1546,27.911,26.8894,27.0766,145000.0
2008-09-19 10:00:00,34.72,35.28,34.51,35.05,107700.0,27.0766,27.5133,26.9128,27.3339,107700.0
2008-09-19 10:30:00,35.03,35.21,34.7,35.18,44600.0,27.3183,27.4587,27.061,27.4353,44600.0
2008-09-19 11:00:00,35.08,35.68,35.08,35.58,88000.0,27.3573,27.8252,27.3573,27.7473,88000.0
2008-09-19 11:30:00,35.61,35.79,35.47,35.78,53500.0,27.7707,27.911,27.6615,27.9032,53500.0
2008-09-19 12:00:00,35.78,35.97,35.71,35.87,36700.0,27.9032,28.0514,27.8486,27.9734,36700.0
2008-09-19 12:30:00,35.87,35.94,35.36,35.52,43900.0,27.9734,28.028,27.5757,27.7005,43900.0
2008-09-19 13:00:00,35.5,35.5,35.16,35.35,31800.0,27.6849,27.6849,27.4197,27.5679,31800.0
2008-09-19 13:30:00,35.34,35.38,35.15,35.3,35900.0,27.5601,27.5913,27.4119,27.5289,35900.0
2008-09-19 14:00:00,35.29,35.38,35.16,35.38,34600.0,27.5211,27.5913,27.4197,27.5913,34600.0
2008-09-19 14:30:00,35.4,35.52,35.27,35.4,43200.0,27.6069,27.7005,27.5055,27.6069,43200.0
2008-09-19 15:00:00,35.44,35.51,34.97,35.22,77300.0,27.6381,27.6927,27.2715,27.4665,77300.0
2008-09-19 15:30:00,35.24,36.3,34.13,36.22,465900.0,27.4821,28.3088,26.6165,28.2464,465900.0
2008-09-22 09:30:00,36.15,36.3,35.74,35.93,30800.0,28.1918,28.3088,27.872,28.0202,30800.0
2008-09-22 10:00:00,35.88,36.05,35.4,35.48,45500.0,27.9812,28.1138,27.6069,27.6693,45500.0
2008-09-22 10:30:00,35.48,35.64,35.38,35.59,76400.0,27.6693,27.794,27.5913,27.7551,76400.0
2008-09-22 11:00:00,35.56,35.68,35.33,35.68,43400.0,27.7317,27.8252,27.5523,27.8252,43400.0
2008-09-22 11:30:00,35.7,35.89,35.45,35.45,30900.0,27.8408,27.989,27.6459,27.6459,30900.0
2008-09-22 12:00:00,35.48,35.48,35.15,35.34,23400.0,27.6693,27.6693,27.4119,27.5601,23400.0
2008-09-22 12:30:00,35.33,35.62,35.33,35.61,55800.0,27.5523,27.7785,27.5523,27.7707,55800.0
2008-09-22 13:00:00,35.6,35.63,35.17,35.26,41800.0,27.7629,27.7862,27.4275,27.4977,41800.0
2008-09-22 13:30:00,35.24,35.36,35.04,35.3,37900.0,27.4821,27.5757,27.3261,27.5289,37900.0
2008-09-22 14:00:00,35.31,35.37,35.1,35.25,30000.0,27.5367,27.5835,27.3729,27.4899,30000.0
2008-09-22 14:30:00,35.28,35.39,34.93,34.95,72900.0,27.5133,27.5991,27.2404,27.2559,72900.0
2008-09-22 15:00:00,34.95,35.14,34.51,34.53,56100.0,27.2559,27.4041,26.9128,26.9284,56100.0
2008-09-22 15:30:00,34.53,34.62,34.29,34.46,89900.0,26.9284,26.9986,26.7412,26.8738,89900.0
2008-09-23 09:30:00,34.5,34.7,33.79,34.19,91100.0,26.905,27.061,26.3513,26.6633,91100.0
2008-09-23 10:00:00,34.22,34.77,34.12,34.46,82700.0,26.6867,27.1156,26.6087,26.8738,82700.0
2008-09-23 10:30:00,34.46,34.65,34.2,34.45,37400.0,26.8738,27.022,26.6711,26.866,37400.0
2008-09-23 11:00:00,34.44,34.77,34.32,34.62,25300.0,26.8582,27.1156,26.7646,26.9986,25300.0
2008-09-23 11:30:00,34.62,34.74,34.43,34.44,22600.0,26.9986,27.0922,26.8504,26.8582,22600.0
2008-09-23 12:00:00,34.43,34.67,34.29,34.41,36900.0,26.8504,27.0376,26.7412,26.8348,36900.0
2008-09-23 12:30:00,34.44,34.48,34.18,34.26,37300.0,26.8582,26.8894,26.6555,26.7178,37300.0
2008-09-23 13:00:00,34.26,34.34,33.88,34.22,45600.0,26.7178,26.7802,26.4215,26.6867,45600.0
2008-09-23 13:30:00,34.19,34.29,33.86,34.23,53200.0,26.6633,26.7412,26.4059,26.6945,53200.0
2008-09-23 14:00:00,34.26,34.74,34.14,34.67,56600.0,26.7178,27.0922,26.6243,27.0376,56600.0
2008-09-23 14:30:00,34.68,34.83,34.41,34.59,34400.0,27.0454,27.1624,26.8348,26.9752,34400.0
2008-09-23 15:00:00,34.59,34.79,34.37,34.37,43300.0,26.9752,27.1312,26.8036,26.8036,43300.0
2008-09-23 15:30:00,34.36,34.43,33.87,34.07,121800.0,26.7958,26.8504,26.4137,26.5697,121800.0
2008-09-24 09:30:00,34.28,34.43,33.72,34.09,43500.0,26.7334,26.8504,26.2967,26.5853,43500.0
2008-09-24 10:00:00,34.04,34.74,33.87,34.72,151300.0,26.5463,27.0922,26.4137,27.0766,151300.0
2008-09-24 10:30:00,34.72,35.32,34.64,35.32,200400.0,27.0766,27.5445,27.0142,27.5445,200400.0
2008-09-24 11:00:00,35.33,35.34,34.72,35.05,55400.0,27.5523,27.5601,27.0766,27.3339,55400.0
2008-09-24 11:30:00,35.05,35.07,34.4,34.67,71900.0,27.3339,27.3495,26.827,27.0376,71900.0
2008-09-24 12:00:00,34.71,34.78,34.46,34.49,23400.0,27.0688,27.1234,26.8738,26.8972,23400.0
2008-09-24 12:30:00,34.48,34.63,34.46,34.53,15900.0,26.8894,27.0064,26.8738,26.9284,15900.0
2008-09-24 13:00:00,34.53,35.08,34.51,34.89,37000.0,26.9284,27.3573,26.9128,27.2092,37000.0
2008-09-24 13:30:00,34.89,35.07,34.74,34.95,65600.0,27.2092,27.3495,27.0922,27.2559,65600.0
2008-09-24 14:00:00,34.98,35.0,34.63,34.9,35300.0,27.2793,27.2949,27.0064,27.217,35300.0
2008-09-24 14:30:00,34.94,35.07,34.75,34.84,45100.0,27.2481,27.3495,27.1,27.1702,45100.0
2008-09-24 15:00:00,34.8,35.06,34.65,34.86,68400.0,27.139,27.3417,27.022,27.1858,68400.0
2008-09-24 15:30:00,34.92,34.97,34.63,34.85,103600.0,27.2326,27.2715,27.0064,27.178,103600.0
2008-09-25 09:30:00,35.04,35.14,34.56,34.95,44000.0,27.3261,27.4041,26.9518,27.2559,44000.0
2008-09-25 10:00:00,34.93,35.25,34.64,35.0,76200.0,27.2404,27.4899,27.0142,27.2949,76200.0
2008-09-25 10:30:00,35.02,35.07,34.68,34.79,145200.0,27.3105,27.3495,27.0454,27.1312,145200.0
2008-09-25 11:00:00,34.78,35.11,34.68,35.07,47300.0,27.1234,27.3807,27.0454,27.3495,47300.0
2008-09-25 11:30:00,35.07,35.07,34.81,34.85,38700.0,27.3495,27.3495,27.1468,27.178,38700.0
2008-09-25 12:00:00,34.88,35.3,34.87,35.23,35400.0,27.2014,27.5289,27.1936,27.4743,35400.0
2008-09-25 12:30:00,35.24,35.47,35.22,35.32,39300.0,27.4821,27.6615,27.4665,27.5445,39300.0
2008-09-25 13:00:00,35.33,35.46,35.02,35.16,38300.0,27.5523,27.6537,27.3105,27.4197,38300.0
2008-09-25 13:30:00,35.17,35.41,35.13,35.19,28100.0,27.4275,27.6147,27.3963,27.4431,28100.0
2008-09-25 14:00:00,35.2,35.24,34.89,34.99,20600.0,27.4509,27.4821,27.2092,27.2871,20600.0
2008-09-25 14:30:00,35.01,35.07,34.78,34.97,23300.0,27.3027,27.3495,27.1234,27.2715,23300.0
2008-09-25 15:00:00,34.97,35.22,34.93,35.21,31000.0,27.2715,27.4665,27.2404,27.4587,31000.0
2008-09-25 15:30:00,35.2,35.28,35.06,35.24,130400.0,27.4509,27.5133,27.3417,27.4821,130400.0
2008-09-26 09:30:00,34.61,34.88,34.3,34.61,40500.0,26.9908,27.2014,26.749,26.9908,40500.0
2008-09-26 10:00:00,34.64,34.66,34.2,34.23,50700.0,27.0142,27.0298,26.6711,26.6945,50700.0
2008-09-26 10:30:00,34.25,34.5,34.21,34.34,43800.0,26.71,26.905,26.6789,26.7802,43800.0
2008-09-26 11:00:00,34.34,34.64,34.33,34.39,33800.0,26.7802,27.0142,26.7724,26.8192,33800.0
2008-09-26 11:30:00,34.35,34.45,34.09,34.09,24400.0,26.788,26.866,26.5853,26.5853,24400.0
2008-09-26 12:00:00,34.11,34.23,34.01,34.23,14800.0,26.6009,26.6945,26.5229,26.6945,14800.0
2008-09-26 12:30:00,34.27,34.37,34.14,34.35,20800.0,26.7256,26.8036,26.6243,26.788,20800.0
2008-09-26 13:00:00,34.36,34.59,34.25,34.44,31400.0,26.7958,26.9752,26.71,26.8582,31400.0
2008-09-26 13:30:00,34.44,34.48,34.13,34.13,13400.0,26.8582,26.8894,26.6165,26.6165,13400.0
2008-09-26 14:00:00,34.13,34.3,34.11,34.18,13300.0,26.6165,26.749,26.6009,26.6555,13300.0
2008-09-26 14:30:00,34.18,34.37,34.11,34.12,34800.0,26.6555,26.8036,26.6009,26.6087,34800.0
2008-09-26 15:00:00,34.12,34.34,33.76,34.24,77000.0,26.6087,26.7802,26.3279,26.7023,77000.0
2008-09-26 15:30:00,34.24,34.39,34.0,34.31,100700.0,26.7023,26.8192,26.5151,26.7568,100700.0
2008-09-29 09:30:00,33.69,33.7,33.02,33.09,40500.0,26.2733,26.2811,25.7508,25.8054,40500.0
2008-09-29 10:00:00,33.12,33.25,32.61,32.98,76300.0,25.8288,25.9302,25.4311,25.7196,76300.0
2008-09-29 10:30:00,32.93,32.93,32.16,32.21,97300.0,25.6806,25.6806,25.0802,25.1191,97300.0
2008-09-29 11:00:00,32.25,32.53,32.14,32.29,46700.0,25.1503,25.3687,25.0646,25.1815,46700.0
2008-09-29 11:30:00,32.29,32.31,32.02,32.07,36400.0,25.1815,25.1971,24.971,25.01,36400.0
2008-09-29 12:00:00,32.06,32.09,31.73,31.93,65400.0,25.0022,25.0256,24.7448,24.9008,65400.0
2008-09-29 12:30:00,31.92,32.35,31.79,32.04,42900.0,24.893,25.2283,24.7916,24.9866,42900.0
2008-09-29 13:00:00,32.04,32.05,31.64,31.9,43600.0,24.9866,24.9944,24.6746,24.8774,43600.0
2008-09-29 13:30:00,31.88,32.46,30.56,30.89,175300.0,24.8618,25.3141,23.8324,24.0897,175300.0
2008-09-29 14:00:00,30.94,31.27,30.56,30.74,139800.0,24.1287,24.3861,23.8324,23.9728,139800.0
2008-09-29 14:30:00,30.77,30.79,30.41,30.48,118500.0,23.9962,24.0117,23.7154,23.77,118500.0
2008-09-29 15:00:00,30.49,30.63,29.73,29.91,115200.0,23.7778,23.887,23.1851,23.3255,115200.0
2008-09-29 15:30:00,29.94,30.5,29.82,30.03,220300.0,23.3489,23.7856,23.2553,23.4191,220300.0
2008-09-30 09:30:00,30.55,30.76,29.71,30.05,96700.0,23.8246,23.9884,23.1695,23.4347,96700.0
2008-09-30 10:00:00,30.07,30.93,29.86,30.75,57700.0,23.4503,24.1209,23.2865,23.9806,57700.0
2008-09-30 10:30:00,30.72,30.91,30.49,30.59,73400.0,23.9572,24.1053,23.7778,23.8558,73400.0
2008-09-30 11:00:00,30.59,30.95,30.54,30.86,109500.0,23.8558,24.1365,23.8168,24.0663,109500.0
2008-09-30 11:30:00,30.87,31.27,30.76,31.24,93100.0,24.0741,24.3861,23.9884,24.3627,93100.0
2008-09-30 12:00:00,31.24,31.27,30.93,30.96,54100.0,24.3627,24.3861,24.1209,24.1443,54100.0
2008-09-30 12:30:00,31.0,31.07,30.96,31.02,32400.0,24.1755,24.2301,24.1443,24.1911,32400.0
2008-09-30 13:00:00,31.0,31.2,30.87,31.19,28800.0,24.1755,24.3315,24.0741,24.3237,28800.0
2008-09-30 13:30:00,31.22,31.47,31.21,31.31,41700.0,24.3471,24.5421,24.3393,24.4173,41700.0
2008-09-30 14:00:00,31.31,31.31,30.97,31.01,120200.0,24.4173,24.4173,24.1521,24.1833,120200.0
2008-09-30 14:30:00,31.01,31.16,30.94,31.0,60300.0,24.1833,24.3003,24.1287,24.1755,60300.0
2008-09-30 15:00:00,31.01,31.08,30.78,30.92,82900.0,24.1833,24.2379,24.004,24.1131,82900.0
2008-09-30 15:30:00,30.9,31.05,30.68,30.85,146600.0,24.0975,24.2145,23.926,24.0585,146600.0
2008-10-01 09:30:00,30.6,30.88,30.37,30.43,68300.0,23.8636,24.0819,23.6842,23.731,68300.0
2008-10-01 10:00:00,30.46,30.46,29.8,30.03,99300.0,23.7544,23.7544,23.2397,23.4191,99300.0
2008-10-01 10:30:00,30.0,30.2,29.79,30.06,67100.0,23.3957,23.5516,23.2319,23.4425,67100.0
2008-10-01 11:00:00,30.06,30.36,29.88,30.27,80800.0,23.4425,23.6764,23.3021,23.6062,80800.0
2008-10-01 11:30:00,30.26,30.34,30.13,30.3,49700.0,23.5984,23.6608,23.497,23.6296,49700.0
2008-10-01 12:00:00,30.32,30.79,30.32,30.54,30700.0,23.6452,24.0117,23.6452,23.8168,30700.0
2008-10-01 12:30:00,30.61,30.82,30.56,30.69,40400.0,23.8714,24.0351,23.8324,23.9338,40400.0
2008-10-01 13:00:00,30.69,30.69,30.24,30.32,32800.0,23.9338,23.9338,23.5828,23.6452,32800.0
2008-10-01 13:30:00,30.31,30.35,29.86,30.11,79300.0,23.6374,23.6686,23.2865,23.4814,79300.0
2008-10-01 14:00:00,30.12,30.35,29.95,30.27,60800.0,23.4892,23.6686,23.3567,23.6062,60800.0
2008-10-01 14:30:00,30.27,30.33,29.96,29.99,61700.0,23.6062,23.653,23.3645,23.3879,61700.0
2008-10-01 15:00:00,30.01,30.26,29.95,30.13,48500.0,23.4035,23.5984,23.3567,23.497,48500.0
2008-10-01 15:30:00,30.13,30.19,29.97,30.0,90500.0,23.497,23.5438,23.3723,23.3957,90500.0
2008-10-02 09:30:00,30.9,30.9,28.4,28.46,148100.0,24.0975,24.0975,22.1479,22.1947,148100.0
2008-10-02 10:00:00,28.48,28.94,28.3,28.59,141500.0,22.2103,22.569,22.0699,22.2961,141500.0
2008-10-02 10:30:00,28.59,28.73,28.01,28.31,104900.0,22.2961,22.4052,21.8438,22.0777,104900.0
2008-10-02 11:00:00,28.36,28.54,27.92,28.45,85600.0,22.1167,22.2571,21.7736,22.1869,85600.0
2008-10-02 11:30:00,28.45,28.8,28.38,28.7,76000.0,22.1869,22.4598,22.1323,22.3819,76000.0
2008-10-02 12:00:00,28.74,28.77,28.49,28.5,59200.0,22.413,22.4364,22.2181,22.2259,59200.0
2008-10-02 12:30:00,28.5,28.66,28.48,28.61,46200.0,22.2259,22.3507,22.2103,22.3117,46200.0
2008-10-02 13:00:00,28.61,28.64,28.29,28.46,76100.0,22.3117,22.3351,22.0621,22.1947,76100.0
2008-10-02 13:30:00,28.46,28.62,28.23,28.38,52800.0,22.1947,22.3195,22.0153,22.1323,52800.0
2008-10-02 14:00:00,28.41,28.55,28.28,28.44,106300.0,22.1557,22.2649,22.0543,22.1791,106300.0
2008-10-02 14:30:00,28.41,28.63,28.34,28.62,102400.0,22.1557,22.3273,22.1011,22.3195,102400.0
2008-10-02 15:00:00,28.62,28.62,28.33,28.45,94900.0,22.3195,22.3195,22.0933,22.1869,94900.0
2008-10-02 15:30:00,28.44,28.5,28.34,28.4,187300.0,22.1791,22.2259,22.1011,22.1479,187300.0
2008-10-03 09:30:00,28.57,29.72,28.57,29.39,75000.0,22.2805,23.1773,22.2805,22.92,75000.0
2008-10-03 10:00:00,29.42,29.45,29.08,29.36,52300.0,22.9433,22.9667,22.6782,22.8966,52300.0
2008-10-03 10:30:00,29.38,29.5,29.24,29.46,52800.0,22.9122,23.0057,22.803,22.9745,52800.0
2008-10-03 11:00:00,29.44,29.56,29.18,29.19,48000.0,22.9589,23.0525,22.7562,22.764,48000.0
2008-10-03 11:30:00,29.2,29.38,29.06,29.23,24800.0,22.7718,22.9122,22.6626,22.7952,24800.0
2008-10-03 12:00:00,29.27,29.31,28.99,29.16,32000.0,22.8264,22.8576,22.608,22.7406,32000.0
2008-10-03 12:30:00,29.16,29.62,29.1,29.52,22700.0,22.7406,23.0993,22.6938,23.0213,22700.0
2008-10-03 13:00:00,29.55,29.69,29.12,29.22,81600.0,23.0447,23.1539,22.7094,22.7874,81600.0
2008-10-03 13:30:00,29.24,29.27,28.52,28.84,72000.0,22.803,22.8264,22.2415,22.491,72000.0
2008-10-03 14:00:00,28.87,28.96,28.44,28.55,84000.0,22.5144,22.5846,22.1791,22.2649,84000.0
2008-10-03 14:30:00,28.51,28.85,28.31,28.78,84500.0,22.2337,22.4988,22.0777,22.4442,84500.0
2008-10-03 15:00:00,28.8,29.03,28.29,28.36,77300.0,22.4598,22.6392,22.0621,22.1167,77300.0
2008-10-03 15:30:00,28.4,28.53,27.95,28.06,98900.0,22.1479,22.2493,21.797,21.8827,98900.0
2008-10-06 09:30:00,27.25,27.57,26.27,26.44,47600.0,21.2511,21.5006,20.4868,20.6194,47600.0
2008-10-06 10:00:00,26.5,26.5,25.58,25.66,107700.0,20.6662,20.6662,19.9487,20.0111,107700.0
2008-10-06 10:30:00,25.58,25.71,24.65,25.62,116300.0,19.9487,20.0501,19.2234,19.9799,116300.0
2008-10-06 11:00:00,25.7,25.71,25.37,25.55,180800.0,20.0423,20.0501,19.7849,19.9253,180800.0
2008-10-06 11:30:00,25.52,25.52,25.0,25.31,84500.0,19.9019,19.9019,19.4964,19.7381,84500.0
2008-10-06 12:00:00,25.3,25.6,25.2,25.48,68500.0,19.7303,19.9643,19.6524,19.8707,68500.0
2008-10-06 12:30:00,25.46,25.58,25.09,25.29,62500.0,19.8551,19.9487,19.5666,19.7225,62500.0
2008-10-06 13:00:00,25.27,25.48,25.14,25.21,90700.0,19.7069,19.8707,19.6056,19.6602,90700.0
2008-10-06 13:30:00,25.19,25.25,24.82,25.09,107800.0,19.6446,19.6914,19.356,19.5666,107800.0
2008-10-06 14:00:00,25.1,25.22,24.36,24.43,127900.0,19.5744,19.668,18.9973,19.0519,127900.0
2008-10-06 14:30:00,24.43,24.75,24.23,24.69,88300.0,19.0519,19.3014,18.8959,19.2546,88300.0
2008-10-06 15:00:00,24.67,26.11,24.49,26.11,167700.0,19.239,20.362,19.0987,20.362,167700.0
2008-10-06 15:30:00,26.11,26.89,25.76,26.46,300100.0,20.362,20.9703,20.0891,20.635,300100.0
2008-10-07 09:30:00,26.63,26.76,25.86,26.24,142300.0,20.7676,20.8689,20.1671,20.4634,142300.0
2008-10-07 10:00:00,26.27,26.63,25.91,26.61,134300.0,20.4868,20.7676,20.2061,20.752,134300.0
2008-10-07 10:30:00,26.63,26.73,25.99,26.09,79300.0,20.7676,20.8455,20.2684,20.3464,79300.0
2008-10-07 11:00:00,26.09,26.23,25.37,25.73,100400.0,20.3464,20.4556,19.7849,20.0657,100400.0
2008-10-07 11:30:00,25.72,26.1,25.6,25.73,77000.0,20.0579,20.3542,19.9643,20.0657,77000.0
2008-10-07 12:00:00,25.76,25.81,25.19,25.31,64800.0,20.0891,20.1281,19.6446,19.7381,64800.0
2008-10-07 12:30:00,25.34,25.42,25.03,25.28,76000.0,19.7615,19.8239,19.5198,19.7147,76000.0
2008-10-07 13:00:00,25.26,25.58,24.85,25.0,46100.0,19.6991,19.9487,19.3794,19.4964,46100.0
2008-10-07 13:30:00,25.0,25.24,24.48,24.5,64500.0,19.4964,19.6836,19.0909,19.1065,64500.0
2008-10-07 14:00:00,24.44,25.21,24.35,25.03,77300.0,19.0597,19.6602,18.9895,19.5198,77300.0
2008-10-07 14:30:00,25.07,25.38,24.84,24.94,77600.0,19.551,19.7927,19.3716,19.4496,77600.0
2008-10-07 15:00:00,24.91,24.97,24.34,24.55,103900.0,19.4262,19.473,18.9817,19.1455,103900.0
2008-10-07 15:30:00,24.56,24.67,23.95,24.02,195000.0,19.1533,19.239,18.6775,18.7321,195000.0
2008-10-08 09:30:00,23.6,24.89,23.0,24.81,211000.0,18.4046,19.4106,17.9367,19.3482,211000.0
2008-10-08 10:00:00,24.86,25.7,24.26,24.71,236300.0,19.3872,20.0423,18.9193,19.2702,236300.0
2008-10-08 10:30:00,24.69,24.94,24.05,24.6,124700.0,19.2546,19.4496,18.7555,19.1844,124700.0
2008-10-08 11:00:00,24.58,25.24,24.42,24.83,121300.0,19.1688,19.6836,19.0441,19.3638,121300.0
2008-10-08 11:30:00,24.8,24.93,24.08,24.47,185300.0,19.3404,19.4418,18.7789,19.0831,185300.0
2008-10-08 12:00:00,24.49,24.69,24.15,24.23,134800.0,19.0987,19.2546,18.8335,18.8959,134800.0
2008-10-08 12:30:00,24.23,24.89,24.04,24.71,141200.0,18.8959,19.4106,18.7477,19.2702,141200.0
2008-10-08 13:00:00,24.72,25.55,24.42,25.01,165700.0,19.278,19.9253,19.0441,19.5042,165700.0
2008-10-08 13:30:00,25.03,25.57,24.92,25.47,121400.0,19.5198,19.9409,19.434,19.8629,121400.0
2008-10-08 14:00:00,25.47,25.82,25.28,25.54,117800.0,19.8629,20.1359,19.7147,19.9175,117800.0
2008-10-08 14:30:00,25.58,26.29,25.46,26.11,184300.0,19.9487,20.5024,19.8551,20.362,184300.0
2008-10-08 15:00:00,26.06,26.53,25.79,26.19,182100.0,20.323,20.6896,20.1125,20.4244,182100.0
2008-10-08 15:30:00,26.21,26.42,24.89,24.99,178800.0,20.44,20.6038,19.4106,19.4886,178800.0
2008-10-09 09:30:00,25.24,26.06,24.96,25.86,92900.0,19.6836,20.323,19.4652,20.1671,92900.0
2008-10-09 10:00:00,25.86,26.31,25.59,25.69,111700.0,20.1671,20.518,19.9565,20.0345,111700.0
2008-10-09 10:30:00,25.63,25.69,24.88,24.95,98500.0,19.9877,20.0345,19.4028,19.4574,98500.0
2008-10-09 11:00:00,24.95,25.3,24.42,25.3,76600.0,19.4574,19.7303,19.0441,19.7303,76600.0
2008-10-09 11:30:00,25.27,25.74,25.26,25.52,133000.0,19.7069,20.0735,19.6991,19.9019,133000.0
2008-10-09 12:00:00,25.48,25.95,25.37,25.77,47000.0,19.8707,20.2372,19.7849,20.0969,47000.0
2008-10-09 12:30:00,25.8,25.9,25.38,25.71,85700.0,20.1203,20.1983,19.7927,20.0501,85700.0
2008-10-09 13:00:00,25.75,26.08,25.42,25.68,64700.0,20.0813,20.3386,19.8239,20.0267,64700.0
2008-10-09 13:30:00,25.74,25.84,25.2,25.29,83400.0,20.0735,20.1515,19.6524,19.7225,83400.0
2008-10-09 14:00:00,25.27,25.4,24.77,24.77,93000.0,19.7069,19.8083,19.317,19.317,93000.0
2008-10-09 14:30:00,24.81,24.91,24.36,24.39,69900.0,19.3482,19.4262,18.9973,19.0207,69900.0
2008-10-09 15:00:00,24.41,24.44,23.71,23.92,185400.0,19.0363,19.0597,18.4904,18.6541,185400.0
2008-10-09 15:30:00,23.86,24.07,23.3,23.58,344700.0,18.6074,18.7711,18.1706,18.389,344700.0
2008-10-10 09:30:00,23.9,25.27,21.78,22.93,204400.0,18.6385,19.7069,16.9853,17.8821,204400.0
2008-10-10 10:00:00,22.93,23.74,22.73,22.92,205200.0,17.8821,18.5138,17.7261,17.8743,205200.0
2008-10-10 10:30:00,22.98,23.0,22.05,22.16,115600.0,17.9211,17.9367,17.1958,17.2816,115600.0
2008-10-10 11:00:00,22.25,22.49,21.75,21.85,99900.0,17.3518,17.5389,16.9619,17.0398,99900.0
2008-10-10 11:30:00,21.85,21.94,21.25,21.53,107900.0,17.0398,17.11,16.5719,16.7903,107900.0
2008-10-10 12:00:00,21.48,22.08,21.34,21.81,102900.0,16.7513,17.2192,16.6421,17.0086,102900.0
2008-10-10 12:30:00,21.79,22.25,21.56,22.25,159800.0,16.9931,17.3518,16.8137,17.3518,159800.0
2008-10-10 13:00:00,22.19,22.25,21.83,22.02,102000.0,17.305,17.3518,17.0242,17.1724,102000.0
2008-10-10 13:30:00,22.04,22.04,20.99,21.36,113100.0,17.188,17.188,16.3692,16.6577,113100.0
2008-10-10 14:00:00,21.37,22.19,21.16,21.35,158900.0,16.6655,17.305,16.5017,16.6499,158900.0
2008-10-10 14:30:00,21.37,21.62,21.0,21.35,108400.0,16.6655,16.8605,16.377,16.6499,108400.0
2008-10-10 15:00:00,21.31,23.03,21.15,22.91,185000.0,16.6187,17.9601,16.4939,17.8665,185000.0
2008-10-10 15:30:00,22.9,23.69,22.5,22.55,191900.0,17.8587,18.4748,17.5467,17.5857,191900.0
2008-10-13 09:30:00,23.53,24.6,23.48,24.59,105800.0,18.35,19.1844,18.311,19.1766,105800.0
2008-10-13 10:00:00,24.56,24.72,23.95,24.63,60000.0,19.1533,19.278,18.6775,19.2078,60000.0
2008-10-13 10:30:00,24.66,24.72,24.37,24.46,78400.0,19.2312,19.278,19.0051,19.0753,78400.0
2008-10-13 11:00:00,24.45,24.54,24.12,24.34,55000.0,19.0675,19.1377,18.8101,18.9817,55000.0
2008-10-13 11:30:00,24.36,24.7,24.23,24.33,50000.0,18.9973,19.2624,18.8959,18.9739,50000.0
2008-10-13 12:00:00,24.36,24.5,24.25,24.36,61900.0,18.9973,19.1065,18.9115,18.9973,61900.0
2008-10-13 12:30:00,24.36,24.48,24.23,24.38,52400.0,18.9973,19.0909,18.8959,19.0129,52400.0
2008-10-13 13:00:00,24.42,24.49,24.2,24.2,63800.0,19.0441,19.0987,18.8725,18.8725,63800.0
2008-10-13 13:30:00,24.2,24.27,24.0,24.18,57500.0,18.8725,18.9271,18.7165,18.8569,57500.0
2008-10-13 14:00:00,24.14,24.19,23.86,23.87,45800.0,18.8257,18.8647,18.6074,18.6151,45800.0
2008-10-13 14:30:00,23.87,24.55,23.8,24.49,64000.0,18.6151,19.1455,18.5606,19.0987,64000.0
2008-10-13 15:00:00,24.49,24.69,24.3,24.65,139700.0,19.0987,19.2546,18.9505,19.2234,139700.0
2008-10-13 15:30:00,24.63,25.57,24.54,25.57,209900.0,19.2078,19.9409,19.1377,19.9409,209900.0
2008-10-14 09:30:00,26.54,27.82,26.1,26.1,118100.0,20.6974,21.6956,20.3542,20.3542,118100.0
2008-10-14 10:00:00,26.15,26.68,25.98,26.47,101500.0,20.3932,20.8065,20.2606,20.6428,101500.0
2008-10-14 10:30:00,26.51,26.52,25.43,25.97,70000.0,20.674,20.6818,19.8317,20.2528,70000.0
2008-10-14 11:00:00,25.96,26.11,25.58,26.08,67300.0,20.245,20.362,19.9487,20.3386,67300.0
2008-10-14 11:30:00,26.03,26.34,25.86,25.97,47200.0,20.2996,20.5414,20.1671,20.2528,47200.0
2008-10-14 12:00:00,25.95,25.95,25.61,25.79,30700.0,20.2372,20.2372,19.9721,20.1125,30700.0
2008-10-14 12:30:00,25.8,26.06,25.62,25.66,38300.0,20.1203,20.323,19.9799,20.0111,38300.0
2008-10-14 13:00:00,25.65,25.65,25.33,25.37,50200.0,20.0033,20.0033,19.7537,19.7849,50200.0
2008-10-14 13:30:00,25.38,25.55,25.02,25.16,53300.0,19.7927,19.9253,19.512,19.6212,53300.0
2008-10-14 14:00:00,25.13,25.3,24.92,25.29,153300.0,19.5978,19.7303,19.434,19.7225,153300.0
2008-10-14 14:30:00,25.3,25.36,24.67,24.86,94800.0,19.7303,19.7771,19.239,19.3872,94800.0
2008-10-14 15:00:00,24.8,25.79,24.75,25.47,145000.0,19.3404,20.1125,19.3014,19.8629,145000.0
2008-10-14 15:30:00,25.49,25.83,25.29,25.46,128600.0,19.8785,20.1437,19.7225,19.8551,128600.0
2008-10-15 09:30:00,25.48,25.48,24.47,24.8,102900.0,19.8707,19.8707,19.0831,19.3404,102900.0
2008-10-15 10:00:00,24.76,24.77,24.38,24.56,114400.0,19.3092,19.317,19.0129,19.1533,114400.0
2008-10-15 10:30:00,24.55,24.71,24.27,24.27,63700.0,19.1455,19.2702,18.9271,18.9271,63700.0
2008-10-15 11:00:00,24.29,24.33,23.91,24.1,46400.0,18.9427,18.9739,18.6463,18.7945,46400.0
2008-10-15 11:30:00,24.12,24.32,24.02,24.11,43600.0,18.8101,18.9661,18.7321,18.8023,43600.0
2008-10-15 12:00:00,24.11,24.22,23.69,23.7,28300.0,18.8023,18.8881,18.4748,18.4826,28300.0
2008-10-15 12:30:00,23.74,24.17,23.7,23.98,61400.0,18.5138,18.8491,18.4826,18.7009,61400.0
2008-10-15 13:00:00,24.0,24.0,23.6,23.68,16400.0,18.7165,18.7165,18.4046,18.467,16400.0
2008-10-15 13:30:00,23.72,23.73,23.26,23.32,28800.0,18.4982,18.506,18.1394,18.1862,28800.0
2008-10-15 14:00:00,23.33,23.67,23.17,23.65,32100.0,18.194,18.4592,18.0693,18.4436,32100.0
2008-10-15 14:30:00,23.65,23.99,23.43,23.64,46900.0,18.4436,18.7087,18.272,18.4358,46900.0
2008-10-15 15:00:00,23.69,24.12,23.54,23.66,66800.0,18.4748,18.8101,18.3578,18.4514,66800.0
2008-10-15 15:30:00,23.71,23.71,22.74,22.86,138500.0,18.4904,18.4904,17.7339,17.8275,138500.0
2008-10-16 09:30:00,22.91,23.83,22.64,23.72,55100.0,17.8665,18.584,17.6559,18.4982,55100.0
2008-10-16 10:00:00,23.71,23.71,22.62,22.68,59800.0,18.4904,18.4904,17.6403,17.6871,59800.0
2008-10-16 10:30:00,22.61,22.66,21.94,22.14,58100.0,17.6325,17.6715,17.11,17.266,58100.0
2008-10-16 11:00:00,22.15,22.19,21.51,22.08,60400.0,17.2738,17.305,16.7747,17.2192,60400.0
2008-10-16 11:30:00,22.06,22.79,22.05,22.61,30000.0,17.2036,17.7729,17.1958,17.6325,30000.0
2008-10-16 12:00:00,22.61,23.53,22.37,23.21,48900.0,17.6325,18.35,17.4454,18.1004,48900.0
2008-10-16 12:30:00,23.15,23.24,22.71,22.78,59300.0,18.0537,18.1238,17.7105,17.7651,59300.0
2008-10-16 13:00:00,22.77,22.93,22.57,22.72,33800.0,17.7573,17.8821,17.6013,17.7183,33800.0
2008-10-16 13:30:00,22.65,23.01,22.35,22.94,68400.0,17.6637,17.9445,17.4298,17.8899,68400.0
2008-10-16 14:00:00,22.93,22.94,22.44,22.53,41300.0,17.8821,17.8899,17.5,17.5701,41300.0
2008-10-16 14:30:00,22.54,23.39,22.51,23.03,51200.0,17.5779,18.2408,17.5545,17.9601,51200.0
2008-10-16 15:00:00,23.03,23.88,22.96,23.68,61300.0,17.9601,18.6229,17.9055,18.467,61300.0
2008-10-16 15:30:00,23.74,24.3,23.5,24.17,97600.0,18.5138,18.9505,18.3266,18.8491,97600.0
2008-10-17 09:30:00,23.29,24.05,23.13,24.05,34300.0,18.1628,18.7555,18.0381,18.7555,34300.0
2008-10-17 10:00:00,24.12,24.25,23.71,23.85,37000.0,18.8101,18.9115,18.4904,18.5996,37000.0
2008-10-17 10:30:00,23.9,24.23,23.57,24.15,59900.0,18.6385,18.8959,18.3812,18.8335,59900.0
2008-10-17 11:00:00,24.12,24.39,23.62,23.67,82100.0,18.8101,19.0207,18.4202,18.4592,82100.0
2008-10-17 11:30:00,23.67,23.87,23.6,23.7,42100.0,18.4592,18.6151,18.4046,18.4826,42100.0
2008-10-17 12:00:00,23.75,23.89,23.68,23.75,51000.0,18.5216,18.6307,18.467,18.5216,51000.0
2008-10-17 12:30:00,23.81,24.2,23.66,24.09,58600.0,18.5684,18.8725,18.4514,18.7867,58600.0
2008-10-17 13:00:00,24.16,24.3,23.96,24.23,27200.0,18.8413,18.9505,18.6853,18.8959,27200.0
2008-10-17 13:30:00,24.26,24.79,24.26,24.51,121300.0,18.9193,19.3326,18.9193,19.1143,121300.0
2008-10-17 14:00:00,24.51,24.65,24.24,24.28,66200.0,19.1143,19.2234,18.9037,18.9349,66200.0
2008-10-17 14:30:00,24.31,24.53,23.97,24.31,50200.0,18.9583,19.1299,18.6931,18.9583,50200.0
2008-10-17 15:00:00,24.34,24.54,23.66,23.91,97200.0,18.9817,19.1377,18.4514,18.6463,97200.0
2008-10-17 15:30:00,23.88,24.01,23.32,23.46,284400.0,18.6229,18.7243,18.1862,18.2954,284400.0
2008-10-20 09:30:00,23.59,24.5,23.59,24.4,49100.0,18.3968,19.1065,18.3968,19.0285,49100.0
2008-10-20 10:00:00,24.46,24.65,24.17,24.18,27900.0,19.0753,19.2234,18.8491,18.8569,27900.0
2008-10-20 10:30:00,24.21,24.43,23.97,24.09,34000.0,18.8803,19.0519,18.6931,18.7867,34000.0
2008-10-20 11:00:00,24.1,24.1,23.6,23.98,33400.0,18.7945,18.7945,18.4046,18.7009,33400.0
2008-10-20 11:30:00,24.04,24.39,23.87,24.25,30500.0,18.7477,19.0207,18.6151,18.9115,30500.0
2008-10-20 12:00:00,24.21,24.39,24.08,24.23,22100.0,18.8803,19.0207,18.7789,18.8959,22100.0
2008-10-20 12:30:00,24.22,24.3,23.98,24.07,13700.0,18.8881,18.9505,18.7009,18.7711,13700.0
2008-10-20 13:00:00,24.07,24.24,23.94,24.24,7800.0,18.7711,18.9037,18.6697,18.9037,7800.0
2008-10-20 13:30:00,24.24,24.31,24.04,24.08,47000.0,18.9037,18.9583,18.7477,18.7789,47000.0
2008-10-20 14:00:00,24.09,24.31,24.03,24.06,59300.0,18.7867,18.9583,18.7399,18.7633,59300.0
2008-10-20 14:30:00,24.05,24.32,23.91,24.14,35800.0,18.7555,18.9661,18.6463,18.8257,35800.0
2008-10-20 15:00:00,24.15,24.34,23.96,24.21,72500.0,18.8335,18.9817,18.6853,18.8803,72500.0
2008-10-20 15:30:00,24.19,24.71,24.08,24.71,133100.0,18.8647,19.2702,18.7789,19.2702,133100.0
2008-10-21 09:30:00,24.21,24.32,23.84,23.96,75800.0,18.8803,18.9661,18.5918,18.6853,75800.0
2008-10-21 10:00:00,23.97,24.14,23.84,23.93,149800.0,18.6931,18.8257,18.5918,18.6619,149800.0
2008-10-21 10:30:00,23.9,23.9,23.5,23.6,62200.0,18.6385,18.6385,18.3266,18.4046,62200.0
2008-10-21 11:00:00,23.6,23.89,23.57,23.71,66000.0,18.4046,18.6307,18.3812,18.4904,66000.0
2008-10-21 11:30:00,23.69,23.69,22.95,23.07,54800.0,18.4748,18.4748,17.8977,17.9913,54800.0
2008-10-21 12:00:00,23.05,23.25,22.92,23.01,55800.0,17.9757,18.1316,17.8743,17.9445,55800.0
2008-10-21 12:30:00,22.99,23.1,22.85,22.85,42700.0,17.9289,18.0147,17.8197,17.8197,42700.0
2008-10-21 13:00:00,22.81,23.39,22.72,23.33,47300.0,17.7885,18.2408,17.7183,18.194,47300.0
2008-10-21 13:30:00,23.3,23.53,23.24,23.3,29300.0,18.1706,18.35,18.1238,18.1706,29300.0
2008-10-21 14:00:00,23.3,23.72,23.3,23.65,54700.0,18.1706,18.4982,18.1706,18.4436,54700.0
2008-10-21 14:30:00,23.7,23.99,23.57,23.68,37500.0,18.4826,18.7087,18.3812,18.467,37500.0
2008-10-21 15:00:00,23.72,23.88,23.28,23.39,49600.0,18.4982,18.6229,18.155,18.2408,49600.0
2008-10-21 15:30:00,23.39,23.41,23.17,23.26,130600.0,18.2408,18.2564,18.0693,18.1394,130600.0
2008-10-22 09:30:00,22.51,22.75,21.97,22.25,66300.0,17.5545,17.7417,17.1334,17.3518,66300.0
2008-10-22 10:00:00,22.25,22.68,22.22,22.46,78600.0,17.3518,17.6871,17.3284,17.5156,78600.0
2008-10-22 10:30:00,22.49,22.95,22.41,22.95,72300.0,17.5389,17.8977,17.4766,17.8977,72300.0
2008-10-22 11:00:00,22.94,23.01,22.7,22.7,50000.0,17.8899,17.9445,17.7027,17.7027,50000.0
2008-10-22 11:30:00,22.71,22.91,22.56,22.65,28700.0,17.7105,17.8665,17.5935,17.6637,28700.0
2008-10-22 12:00:00,22.66,23.01,22.64,22.93,60800.0,17.6715,17.9445,17.6559,17.8821,60800.0
2008-10-22 12:30:00,22.87,22.92,22.45,22.49,27600.0,17.8353,17.8743,17.5078,17.5389,27600.0
2008-10-22 13:00:00,22.47,22.51,22.07,22.15,57700.0,17.5234,17.5545,17.2114,17.2738,57700.0
2008-10-22 13:30:00,22.12,22.17,21.91,22.05,48000.0,17.2504,17.2894,17.0866,17.1958,48000.0
2008-10-22 14:00:00,22.06,22.25,21.96,22.25,44700.0,17.2036,17.3518,17.1256,17.3518,44700.0
2008-10-22 14:30:00,22.25,22.43,22.07,22.33,220600.0,17.3518,17.4922,17.2114,17.4142,220600.0
2008-10-22 15:00:00,22.35,22.46,21.98,22.0,135700.0,17.4298,17.5156,17.1412,17.1568,135700.0
2008-10-22 15:30:00,22.02,22.13,21.5,22.08,331400.0,17.1724,17.2582,16.7669,17.2192,331400.0
2008-10-23 09:30:00,22.14,22.69,21.51,21.92,46200.0,17.266,17.6949,16.7747,17.0944,46200.0
2008-10-23 10:00:00,21.95,22.34,21.88,21.99,79600.0,17.1178,17.422,17.0632,17.149,79600.0
2008-10-23 10:30:00,21.94,22.87,21.93,22.74,69900.0,17.11,17.8353,17.1022,17.7339,69900.0
2008-10-23 11:00:00,22.74,22.85,22.36,22.51,67400.0,17.7339,17.8197,17.4376,17.5545,67400.0
2008-10-23 11:30:00,22.57,22.86,22.47,22.65,39100.0,17.6013,17.8275,17.5234,17.6637,39100.0
2008-10-23 12:00:00,22.65,22.65,21.67,21.68,49600.0,17.6637,17.6637,16.8995,16.9073,49600.0
2008-10-23 12:30:00,21.72,21.88,21.29,21.36,70400.0,16.9385,17.0632,16.6031,16.6577,70400.0
2008-10-23 13:00:00,21.31,21.57,21.19,21.22,58300.0,16.6187,16.8215,16.5251,16.5485,58300.0
2008-10-23 13:30:00,21.15,21.4,21.0,21.31,52300.0,16.4939,16.6889,16.377,16.6187,52300.0
2008-10-23 14:00:00,21.29,21.48,21.0,21.4,196000.0,16.6031,16.7513,16.377,16.6889,196000.0
2008-10-23 14:30:00,21.41,21.63,20.96,21.2,104700.0,16.6967,16.8683,16.3458,16.5329,104700.0
2008-10-23 15:00:00,21.24,21.78,21.09,21.49,168000.0,16.5641,16.9853,16.4472,16.7591,168000.0
2008-10-23 15:30:00,21.49,21.87,21.05,21.66,234000.0,16.7591,17.0554,16.416,16.8917,234000.0
2008-10-24 09:30:00,20.11,20.93,20.11,20.82,43100.0,15.6829,16.3224,15.6829,16.2366,43100.0
2008-10-24 10:00:00,20.8,21.14,20.34,20.57,91900.0,16.221,16.4861,15.8623,16.0416,91900.0
2008-10-24 10:30:00,20.59,21.29,20.5,21.17,58800.0,16.0572,16.6031,15.987,16.5095,58800.0
2008-10-24 11:00:00,21.16,21.65,21.07,21.58,51400.0,16.5017,16.8839,16.4316,16.8293,51400.0
2008-10-24 11:30:00,21.62,21.79,21.27,21.41,92400.0,16.8605,16.9931,16.5875,16.6967,92400.0
2008-10-24 12:00:00,21.39,21.45,21.11,21.11,31900.0,16.6811,16.7279,16.4627,16.4627,31900.0
2008-10-24 12:30:00,21.11,21.29,20.93,21.11,46900.0,16.4627,16.6031,16.3224,16.4627,46900.0
2008-10-24 13:00:00,21.1,21.36,21.08,21.2,64800.0,16.455,16.6577,16.4394,16.5329,64800.0
2008-10-24 13:30:00,21.19,21.25,20.83,20.86,35000.0,16.5251,16.5719,16.2444,16.2678,35000.0
2008-10-24 14:00:00,20.86,21.16,20.78,21.09,43900.0,16.2678,16.5017,16.2054,16.4472,43900.0
2008-10-24 14:30:00,21.1,21.51,21.1,21.46,110600.0,16.455,16.7747,16.455,16.7357,110600.0
2008-10-24 15:00:00,21.43,21.56,20.94,21.22,154300.0,16.7123,16.8137,16.3302,16.5485,154300.0
2008-10-24 15:30:00,21.23,21.23,20.84,20.96,160900.0,16.5563,16.5563,16.2522,16.3458,160900.0
2008-10-27 09:30:00,20.0,20.37,19.49,20.27,91400.0,15.5971,15.8857,15.1994,15.8077,91400.0
2008-10-27 10:00:00,20.29,20.61,19.99,20.06,63700.0,15.8233,16.0728,15.5893,15.6439,63700.0
2008-10-27 10:30:00,20.06,20.21,19.98,20.16,77800.0,15.6439,15.7609,15.5815,15.7219,77800.0
2008-10-27 11:00:00,20.14,20.23,19.99,20.08,84300.0,15.7063,15.7765,15.5893,15.6595,84300.0
2008-10-27 11:30:00,20.07,20.14,19.99,20.14,77000.0,15.6517,15.7063,15.5893,15.7063,77000.0
2008-10-27 12:00:00,20.12,20.35,20.12,20.19,92600.0,15.6907,15.8701,15.6907,15.7453,92600.0
2008-10-27 12:30:00,20.16,20.5,20.15,20.31,76500.0,15.7219,15.987,15.7141,15.8389,76500.0
2008-10-27 13:00:00,20.31,20.39,20.17,20.35,62700.0,15.8389,15.9013,15.7297,15.8701,62700.0
2008-10-27 13:30:00,20.35,20.42,20.14,20.14,43600.0,15.8701,15.9246,15.7063,15.7063,43600.0
2008-10-27 14:00:00,20.16,20.22,19.93,19.94,108600.0,15.7219,15.7687,15.5425,15.5503,108600.0
2008-10-27 14:30:00,19.9,19.97,19.69,19.8,71500.0,15.5191,15.5737,15.3554,15.4411,71500.0
2008-10-27 15:00:00,19.78,20.22,19.78,19.99,121800.0,15.4255,15.7687,15.4255,15.5893,121800.0
2008-10-27 15:30:00,19.98,20.11,19.06,19.12,230900.0,15.5815,15.6829,14.864,14.9108,230900.0
2008-10-28 09:30:00,19.6,20.87,18.97,20.16,217000.0,15.2852,16.2756,14.7939,15.7219,217000.0
2008-10-28 10:00:00,20.18,20.2,19.8,19.93,103900.0,15.7375,15.7531,15.4411,15.5425,103900.0
2008-10-28 10:30:00,19.93,19.94,19.4,19.53,126400.0,15.5425,15.5503,15.1292,15.2306,126400.0
2008-10-28 11:00:00,19.53,19.7,19.47,19.53,100700.0,15.2306,15.3632,15.1838,15.2306,100700.0
2008-10-28 11:30:00,19.51,19.82,19.49,19.6,102900.0,15.215,15.4567,15.1994,15.2852,102900.0
2008-10-28 12:00:00,19.59,19.66,19.26,19.44,98600.0,15.2774,15.332,15.02,15.1604,98600.0
2008-10-28 12:30:00,19.44,19.68,19.42,19.64,98700.0,15.1604,15.3476,15.1448,15.3164,98700.0
2008-10-28 13:00:00,19.64,19.79,19.54,19.67,129700.0,15.3164,15.4333,15.2384,15.3398,129700.0
2008-10-28 13:30:00,19.68,19.73,19.51,19.51,80900.0,15.3476,15.3865,15.215,15.215,80900.0
2008-10-28 14:00:00,19.51,20.03,19.51,20.0,78500.0,15.215,15.6205,15.215,15.5971,78500.0
2008-10-28 14:30:00,20.0,20.27,19.87,20.04,163000.0,15.5971,15.8077,15.4957,15.6283,163000.0
2008-10-28 15:00:00,20.06,20.23,19.84,20.13,174100.0,15.6439,15.7765,15.4723,15.6985,174100.0
2008-10-28 15:30:00,20.13,20.64,19.89,20.56,353800.0,15.6985,16.0962,15.5113,16.0338,353800.0
2008-10-29 09:30:00,20.6,21.36,20.52,21.22,122500.0,16.065,16.6577,16.0026,16.5485,122500.0
2008-10-29 10:00:00,21.2,21.71,21.09,21.43,64200.0,16.5329,16.9307,16.4472,16.7123,64200.0
2008-10-29 10:30:00,21.53,21.53,20.84,20.92,54900.0,16.7903,16.7903,16.2522,16.3146,54900.0
2008-10-29 11:00:00,20.92,21.21,20.88,21.17,42600.0,16.3146,16.5407,16.2834,16.5095,42600.0
2008-10-29 11:30:00,21.19,21.5,21.17,21.44,58800.0,16.5251,16.7669,16.5095,16.7201,58800.0
2008-10-29 12:00:00,21.48,21.53,21.31,21.53,64200.0,16.7513,16.7903,16.6187,16.7903,64200.0
2008-10-29 12:30:00,21.52,21.7,21.33,21.33,61700.0,16.7825,16.9229,16.6343,16.6343,61700.0
2008-10-29 13:00:00,21.31,21.56,21.3,21.51,85400.0,16.6187,16.8137,16.6109,16.7747,85400.0
2008-10-29 13:30:00,21.51,21.7,21.38,21.41,48800.0,16.7747,16.9229,16.6733,16.6967,48800.0
2008-10-29 14:00:00,21.38,21.61,21.08,21.42,113200.0,16.6733,16.8527,16.4394,16.7045,113200.0
2008-10-29 14:30:00,21.44,21.78,21.14,21.77,154100.0,16.7201,16.9853,16.4861,16.9775,154100.0
2008-10-29 15:00:00,21.75,22.28,21.61,22.06,237300.0,16.9619,17.3752,16.8527,17.2036,237300.0
2008-10-29 15:30:00,21.99,22.43,21.75,21.82,297700.0,17.149,17.4922,16.9619,17.0164,297700.0
2008-10-30 09:30:00,22.52,22.52,22.04,22.33,88000.0,17.5623,17.5623,17.188,17.4142,88000.0
2008-10-30 10:00:00,22.37,22.86,22.34,22.46,109400.0,17.4454,17.8275,17.422,17.5156,109400.0
2008-10-30 10:30:00,22.46,22.63,22.23,22.44,63000.0,17.5156,17.6481,17.3362,17.5,63000.0
2008-10-30 11:00:00,22.39,22.74,22.32,22.4,46600.0,17.461,17.7339,17.4064,17.4688,46600.0
2008-10-30 11:30:00,22.4,22.45,22.14,22.32,84600.0,17.4688,17.5078,17.266,17.4064,84600.0
2008-10-30 12:00:00,22.3,22.6,22.28,22.37,39800.0,17.3908,17.6247,17.3752,17.4454,39800.0
2008-10-30 12:30:00,22.34,22.57,22.33,22.42,29200.0,17.422,17.6013,17.4142,17.4844,29200.0
2008-10-30 13:00:00,22.39,22.8,22.34,22.64,39600.0,17.461,17.7807,17.422,17.6559,39600.0
2008-10-30 13:30:00,22.6,22.83,22.5,22.8,50000.0,17.6247,17.8041,17.5467,17.7807,50000.0
2008-10-30 14:00:00,22.76,23.13,22.75,23.07,41400.0,17.7495,18.0381,17.7417,17.9913,41400.0
2008-10-30 14:30:00,23.03,23.26,22.9,23.16,60300.0,17.9601,18.1394,17.8587,18.0615,60300.0
2008-10-30 15:00:00,23.21,23.37,22.76,23.04,98200.0,18.1004,18.2252,17.7495,17.9679,98200.0
2008-10-30 15:30:00,23.07,23.66,22.88,23.57,187800.0,17.9913,18.4514,17.8431,18.3812,187800.0
2008-10-31 09:30:00,23.46,23.46,22.75,23.34,56000.0,18.2954,18.2954,17.7417,18.2018,56000.0
2008-10-31 10:00:00,23.3,23.67,23.29,23.47,40400.0,18.1706,18.4592,18.1628,18.3032,40400.0
2008-10-31 10:30:00,23.5,23.73,23.33,23.46,38900.0,18.3266,18.506,18.194,18.2954,38900.0
2008-10-31 11:00:00,23.5,24.0,23.49,23.79,29800.0,18.3266,18.7165,18.3188,18.5528,29800.0
2008-10-31 11:30:00,23.81,23.88,23.48,23.63,25600.0,18.5684,18.6229,18.311,18.428,25600.0
2008-10-31 12:00:00,23.6,23.75,23.44,23.69,26800.0,18.4046,18.5216,18.2798,18.4748,26800.0
2008-10-31 12:30:00,23.66,23.86,23.55,23.76,38300.0,18.4514,18.6074,18.3656,18.5294,38300.0
2008-10-31 13:00:00,23.76,24.16,23.75,24.01,38600.0,18.5294,18.8413,18.5216,18.7243,38600.0
2008-10-31 13:30:00,24.02,24.17,23.98,24.03,25900.0,18.7321,18.8491,18.7009,18.7399,25900.0
2008-10-31 14:00:00,24.05,24.25,23.9,24.12,28600.0,18.7555,18.9115,18.6385,18.8101,28600.0
2008-10-31 14:30:00,24.16,24.44,24.03,24.44,40900.0,18.8413,19.0597,18.7399,19.0597,40900.0
2008-10-31 15:00:00,24.46,24.69,23.92,24.03,115100.0,19.0753,19.2546,18.6541,18.7399,115100.0
2008-10-31 15:30:00,24.05,24.43,24.02,24.28,235200.0,18.7555,19.0519,18.7321,18.9349,235200.0
2008-11-03 09:30:00,24.28,24.9,24.1,24.49,67400.0,18.9349,19.4184,18.7945,19.0987,67400.0
2008-11-03 10:00:00,24.48,25.07,24.46,24.81,91500.0,19.0909,19.551,19.0753,19.3482,91500.0
2008-11-03 10:30:00,24.77,25.34,24.71,25.28,111200.0,19.317,19.7615,19.2702,19.7147,111200.0
2008-11-03 11:00:00,25.28,25.44,24.96,25.11,65400.0,19.7147,19.8395,19.4652,19.5822,65400.0
2008-11-03 11:30:00,25.08,25.63,25.04,25.59,40500.0,19.5588,19.9877,19.5276,19.9565,40500.0
2008-11-03 12:00:00,25.57,25.58,25.27,25.54,37900.0,19.9409,19.9487,19.7069,19.9175,37900.0
2008-11-03 12:30:00,25.53,25.88,25.31,25.39,69200.0,19.9097,20.1827,19.7381,19.8005,69200.0
2008-11-03 13:00:00,25.41,25.61,25.34,25.41,29400.0,19.8161,19.9721,19.7615,19.8161,29400.0
2008-11-03 13:30:00,25.4,25.41,25.07,25.09,62000.0,19.8083,19.8161,19.551,19.5666,62000.0
2008-11-03 14:00:00,25.1,25.11,24.85,24.99,47300.0,19.5744,19.5822,19.3794,19.4886,47300.0
2008-11-03 14:30:00,25.03,25.15,24.94,25.03,90800.0,19.5198,19.6134,19.4496,19.5198,90800.0
2008-11-03 15:00:00,25.03,25.06,24.7,24.8,139800.0,19.5198,19.5432,19.2624,19.3404,139800.0
2008-11-03 15:30:00,24.83,25.05,24.75,24.92,124500.0,19.3638,19.5354,19.3014,19.434,124500.0
2008-11-04 09:30:00,25.46,25.46,24.95,25.09,36800.0,19.8551,19.8551,19.4574,19.5666,36800.0
2008-11-04 10:00:00,25.07,25.52,25.01,25.48,33600.0,19.551,19.9019,19.5042,19.8707,33600.0
2008-11-04 10:30:00,25.54,25.9,25.5,25.65,30800.0,19.9175,20.1983,19.8863,20.0033,30800.0
2008-11-04 11:00:00,25.69,25.92,25.69,25.9,36200.0,20.0345,20.2139,20.0345,20.1983,36200.0
2008-11-04 11:30:00,25.9,26.14,25.86,26.03,21200.0,20.1983,20.3854,20.1671,20.2996,21200.0
2008-11-04 12:00:00,26.03,26.04,25.83,25.88,19300.0,20.2996,20.3074,20.1437,20.1827,19300.0
2008-11-04 12:30:00,25.9,25.99,25.85,25.94,56400.0,20.1983,20.2684,20.1593,20.2295,56400.0
2008-11-04 13:00:00,25.98,26.02,25.87,25.97,28300.0,20.2606,20.2918,20.1749,20.2528,28300.0
2008-11-04 13:30:00,25.95,26.11,25.9,25.97,22400.0,20.2372,20.362,20.1983,20.2528,22400.0
2008-11-04 14:00:00,26.01,26.01,25.84,26.0,76300.0,20.284,20.284,20.1515,20.2762,76300.0
2008-11-04 14:30:00,26.0,26.04,25.71,25.8,48400.0,20.2762,20.3074,20.0501,20.1203,48400.0
2008-11-04 15:00:00,25.8,26.02,25.69,25.8,82500.0,20.1203,20.2918,20.0345,20.1203,82500.0
2008-11-04 15:30:00,25.79,26.18,25.79,26.07,104700.0,20.1125,20.4166,20.1125,20.3308,104700.0
2008-11-05 09:30:00,25.85,25.96,25.23,25.43,48300.0,20.1593,20.245,19.6758,19.8317,48300.0
2008-11-05 10:00:00,25.41,26.08,25.34,26.08,34200.0,19.8161,20.3386,19.7615,20.3386,34200.0
2008-11-05 10:30:00,26.08,26.28,25.7,25.7,40200.0,20.3386,20.4946,20.0423,20.0423,40200.0
2008-11-05 11:00:00,25.71,25.83,25.42,25.48,25000.0,20.0501,20.1437,19.8239,19.8707,25000.0
2008-11-05 11:30:00,25.49,25.6,25.1,25.15,28000.0,19.8785,19.9643,19.5744,19.6134,28000.0
2008-11-05 12:00:00,25.17,25.23,24.88,24.91,19300.0,19.629,19.6758,19.4028,19.4262,19300.0
2008-11-05 12:30:00,24.95,25.09,24.89,25.0,15600.0,19.4574,19.5666,19.4106,19.4964,15600.0
2008-11-05 13:00:00,25.0,25.2,24.92,25.06,26000.0,19.4964,19.6524,19.434,19.5432,26000.0
2008-11-05 13:30:00,25.06,25.09,24.79,24.91,27000.0,19.5432,19.5666,19.3326,19.4262,27000.0
2008-11-05 14:00:00,24.86,25.0,24.77,24.94,27500.0,19.3872,19.4964,19.317,19.4496,27500.0
2008-11-05 14:30:00,24.94,25.21,24.94,25.13,33900.0,19.4496,19.6602,19.4496,19.5978,33900.0
2008-11-05 15:00:00,25.13,25.4,24.78,24.88,43900.0,19.5978,19.8083,19.3248,19.4028,43900.0
2008-11-05 15:30:00,24.81,24.92,24.37,24.44,193200.0,19.3482,19.434,19.0051,19.0597,193200.0
2008-11-06 09:30:00,24.26,24.76,24.11,24.37,51700.0,18.9193,19.3092,18.8023,19.0051,51700.0
2008-11-06 10:00:00,24.3,24.5,23.96,24.18,39500.0,18.9505,19.1065,18.6853,18.8569,39500.0
2008-11-06 10:30:00,24.2,24.29,23.98,24.22,56600.0,18.8725,18.9427,18.7009,18.8881,56600.0
2008-11-06 11:00:00,24.26,24.38,23.98,24.19,51400.0,18.9193,19.0129,18.7009,18.8647,51400.0
2008-11-06 11:30:00,24.19,24.46,24.15,24.36,34300.0,18.8647,19.0753,18.8335,18.9973,34300.0
2008-11-06 12:00:00,24.36,24.46,24.16,24.26,34000.0,18.9973,19.0753,18.8413,18.9193,34000.0
2008-11-06 12:30:00,24.32,24.33,24.13,24.18,83900.0,18.9661,18.9739,18.8179,18.8569,83900.0
2008-11-06 13:00:00,24.2,24.2,24.02,24.14,41700.0,18.8725,18.8725,18.7321,18.8257,41700.0
2008-11-06 13:30:00,24.15,24.17,23.98,24.1,48000.0,18.8335,18.8491,18.7009,18.7945,48000.0
2008-11-06 14:00:00,24.09,24.24,23.97,23.99,68600.0,18.7867,18.9037,18.6931,18.7087,68600.0
2008-11-06 14:30:00,23.99,24.59,23.99,24.34,42400.0,18.7087,19.1766,18.7087,18.9817,42400.0
2008-11-06 15:00:00,24.37,24.48,23.98,24.05,49700.0,19.0051,19.0909,18.7009,18.7555,49700.0
2008-11-06 15:30:00,24.04,24.21,23.87,23.94,216400.0,18.7477,18.8803,18.6151,18.6697,216400.0
2008-11-07 09:30:00,24.02,24.45,23.97,24.38,28900.0,18.7321,19.0675,18.6931,19.0129,28900.0
2008-11-07 10:00:00,24.38,24.96,24.38,24.77,34200.0,19.0129,19.4652,19.0129,19.317,34200.0
2008-11-07 10:30:00,24.74,25.08,24.71,24.71,22700.0,19.2936,19.5588,19.2702,19.2702,22700.0
2008-11-07 11:00:00,24.71,24.72,24.09,24.15,38600.0,19.2702,19.278,18.7867,18.8335,38600.0
2008-11-07 11:30:00,24.15,24.39,24.07,24.39,31000.0,18.8335,19.0207,18.7711,19.0207,31000.0
2008-11-07 12:00:00,24.4,24.55,24.11,24.19,25200.0,19.0285,19.1455,18.8023,18.8647,25200.0
2008-11-07 12:30:00,24.18,24.43,24.05,24.3,30900.0,18.8569,19.0519,18.7555,18.9505,30900.0
2008-11-07 13:00:00,24.32,24.38,24.16,24.31,16400.0,18.9661,19.0129,18.8413,18.9583,16400.0
2008-11-07 13:30:00,24.35,24.35,24.1,24.23,20500.0,18.9895,18.9895,18.7945,18.8959,20500.0
2008-11-07 14:00:00,24.29,24.43,24.23,24.4,28100.0,18.9427,19.0519,18.8959,19.0285,28100.0
2008-11-07 14:30:00,24.4,24.72,24.17,24.17,38800.0,19.0285,19.278,18.8491,18.8491,38800.0
2008-11-07 15:00:00,24.17,24.37,23.98,24.1,42200.0,18.8491,19.0051,18.7009,18.7945,42200.0
2008-11-07 15:30:00,24.1,24.73,24.07,24.68,100700.0,18.7945,19.2858,18.7711,19.2468,100700.0
2008-11-10 09:30:00,25.33,25.53,25.02,25.13,29200.0,19.7537,19.9097,19.512,19.5978,29200.0
2008-11-10 10:00:00,25.18,25.47,25.0,25.19,25700.0,19.6368,19.8629,19.4964,19.6446,25700.0
2008-11-10 10:30:00,25.23,25.27,24.65,24.75,38800.0,19.6758,19.7069,19.2234,19.3014,38800.0
2008-11-10 11:00:00,24.71,24.78,24.52,24.74,37400.0,19.2702,19.3248,19.1221,19.2936,37400.0
2008-11-10 11:30:00,24.74,24.76,24.27,24.47,36300.0,19.2936,19.3092,18.9271,19.0831,36300.0
2008-11-10 12:00:00,24.44,24.8,24.42,24.71,67400.0,19.0597,19.3404,19.0441,19.2702,67400.0
2008-11-10 12:30:00,24.72,24.72,24.27,24.27,31000.0,19.278,19.278,18.9271,18.9271,31000.0
2008-11-10 13:00:00,24.27,24.58,24.18,24.58,26000.0,18.9271,19.1688,18.8569,19.1688,26000.0
2008-11-10 13:30:00,24.54,24.91,24.42,24.89,31700.0,19.1377,19.4262,19.0441,19.4106,31700.0
2008-11-10 14:00:00,24.86,25.0,24.77,24.89,47600.0,19.3872,19.4964,19.317,19.4106,47600.0
2008-11-10 14:30:00,24.9,24.9,24.43,24.5,49400.0,19.4184,19.4184,19.0519,19.1065,49400.0
2008-11-10 15:00:00,24.5,24.56,24.2,24.21,86800.0,19.1065,19.1533,18.8725,18.8803,86800.0
2008-11-10 15:30:00,24.2,24.66,24.13,24.49,95200.0,18.8725,19.2312,18.8179,19.0987,95200.0
2008-11-11 09:30:00,24.2,24.36,23.44,23.7,51600.0,18.8725,18.9973,18.2798,18.4826,51600.0
2008-11-11 10:00:00,23.62,23.81,23.5,23.5,50600.0,18.4202,18.5684,18.3266,18.3266,50600.0
2008-11-11 10:30:00,23.48,23.66,23.24,23.42,91200.0,18.311,18.4514,18.1238,18.2642,91200.0
2008-11-11 11:00:00,23.42,23.73,23.25,23.6,154000.0,18.2642,18.506,18.1316,18.4046,154000.0
2008-11-11 11:30:00,23.59,23.68,23.39,23.48,59900.0,18.3968,18.467,18.2408,18.311,59900.0
2008-11-11 12:00:00,23.48,23.54,23.34,23.41,37400.0,18.311,18.3578,18.2018,18.2564,37400.0
2008-11-11 12:30:00,23.43,23.62,23.4,23.56,22300.0,18.272,18.4202,18.2486,18.3734,22300.0
2008-11-11 13:00:00,23.6,23.74,23.55,23.66,32600.0,18.4046,18.5138,18.3656,18.4514,32600.0
2008-11-11 13:30:00,23.67,24.22,23.6,24.18,47900.0,18.4592,18.8881,18.4046,18.8569,47900.0
2008-11-11 14:00:00,24.18,24.63,23.89,24.63,33800.0,18.8569,19.2078,18.6307,19.2078,33800.0
2008-11-11 14:30:00,24.63,24.81,23.95,24.0,63100.0,19.2078,19.3482,18.6775,18.7165,63100.0
2008-11-11 15:00:00,24.0,24.33,23.94,24.04,56800.0,18.7165,18.9739,18.6697,18.7477,56800.0
2008-11-11 15:30:00,24.02,24.02,23.56,23.67,206300.0,18.7321,18.7321,18.3734,18.4592,206300.0
2008-11-12 09:30:00,23.15,23.28,22.25,22.77,55900.0,18.0537,18.155,17.3518,17.7573,55900.0
2008-11-12 10:00:00,22.78,22.86,22.49,22.5,55300.0,17.7651,17.8275,17.5389,17.5467,55300.0
2008-11-12 10:30:00,22.49,22.54,22.25,22.35,35400.0,17.5389,17.5779,17.3518,17.4298,35400.0
2008-11-12 11:00:00,22.35,22.54,22.15,22.48,32400.0,17.4298,17.5779,17.2738,17.5312,32400.0
2008-11-12 11:30:00,22.49,22.55,22.21,22.47,26000.0,17.5389,17.5857,17.3206,17.5234,26000.0
2008-11-12 12:00:00,22.49,22.49,22.19,22.33,30300.0,17.5389,17.5389,17.305,17.4142,30300.0
2008-11-12 12:30:00,22.32,22.42,22.27,22.33,24100.0,17.4064,17.4844,17.3674,17.4142,24100.0
2008-11-12 13:00:00,22.33,22.44,22.17,22.44,33800.0,17.4142,17.5,17.2894,17.5,33800.0
2008-11-12 13:30:00,22.44,22.46,22.19,22.2,30400.0,17.5,17.5156,17.305,17.3128,30400.0
2008-11-12 14:00:00,22.19,22.24,21.93,22.16,36900.0,17.305,17.344,17.1022,17.2816,36900.0
2008-11-12 14:30:00,22.13,22.32,22.07,22.16,46200.0,17.2582,17.4064,17.2114,17.2816,46200.0
2008-11-12 15:00:00,22.2,22.22,21.97,22.01,66900.0,17.3128,17.3284,17.1334,17.1646,66900.0
2008-11-12 15:30:00,21.99,22.24,21.7,21.86,138400.0,17.149,17.344,16.9229,17.0476,138400.0
2008-11-13 09:30:00,21.91,22.15,21.58,21.64,48000.0,17.0866,17.2738,16.8293,16.8761,48000.0
2008-11-13 10:00:00,21.66,22.55,21.63,22.41,58100.0,16.8917,17.5857,16.8683,17.4766,58100.0
2008-11-13 10:30:00,22.41,22.51,21.93,22.19,36500.0,17.4766,17.5545,17.1022,17.305,36500.0
2008-11-13 11:00:00,22.17,22.21,21.88,22.13,32100.0,17.2894,17.3206,17.0632,17.2582,32100.0
2008-11-13 11:30:00,22.13,22.3,21.99,22.24,40100.0,17.2582,17.3908,17.149,17.344,40100.0
2008-11-13 12:00:00,22.24,22.35,21.84,21.9,35400.0,17.344,17.4298,17.032,17.0788,35400.0
2008-11-13 12:30:00,21.84,21.95,21.25,21.29,36200.0,17.032,17.1178,16.5719,16.6031,36200.0
2008-11-13 13:00:00,21.24,22.08,21.18,22.06,65400.0,16.5641,17.2192,16.5173,17.2036,65400.0
2008-11-13 13:30:00,22.04,22.87,22.01,22.55,82000.0,17.188,17.8353,17.1646,17.5857,82000.0
2008-11-13 14:00:00,22.51,23.31,22.45,23.25,46500.0,17.5545,18.1784,17.5078,18.1316,46500.0
2008-11-13 14:30:00,23.21,23.75,22.92,23.52,75100.0,18.1004,18.5216,17.8743,18.3422,75100.0
2008-11-13 15:00:00,23.5,23.62,22.78,23.6,75700.0,18.3266,18.4202,17.7651,18.4046,75700.0
2008-11-13 15:30:00,23.55,24.33,23.48,24.28,160100.0,18.3656,18.9739,18.311,18.9349,160100.0
2008-11-14 09:30:00,24.01,24.31,23.63,24.04,34300.0,18.7243,18.9583,18.428,18.7477,34300.0
2008-11-14 10:00:00,24.03,24.18,23.25,23.26,34200.0,18.7399,18.8569,18.1316,18.1394,34200.0
2008-11-14 10:30:00,23.29,23.38,22.91,23.23,27300.0,18.1628,18.233,17.8665,18.116,27300.0
2008-11-14 11:00:00,23.22,23.35,22.98,23.08,23000.0,18.1082,18.2096,17.9211,17.9991,23000.0
2008-11-14 11:30:00,23.03,23.13,22.82,22.97,18000.0,17.9601,18.0381,17.7963,17.9133,18000.0
2008-11-14 12:00:00,22.98,23.01,22.69,22.96,29300.0,17.9211,17.9445,17.6949,17.9055,29300.0
2008-11-14 12:30:00,22.9,23.19,22.7,23.13,25300.0,17.8587,18.0848,17.7027,18.0381,25300.0
2008-11-14 13:00:00,23.03,23.18,22.61,23.13,24100.0,17.9601,18.077,17.6325,18.0381,24100.0
2008-11-14 13:30:00,23.19,23.27,22.89,22.97,24100.0,18.0848,18.1472,17.8509,17.9133,24100.0
2008-11-14 14:00:00,22.9,23.74,22.9,23.43,28200.0,17.8587,18.5138,17.8587,18.272,28200.0
2008-11-14 14:30:00,23.39,23.81,23.13,23.77,37800.0,18.2408,18.5684,18.0381,18.5372,37800.0
2008-11-14 15:00:00,23.84,23.91,23.23,23.37,46300.0,18.5918,18.6463,18.116,18.2252,46300.0
2008-11-14 15:30:00,23.28,23.36,22.49,22.54,96800.0,18.155,18.2174,17.5389,17.5779,96800.0
2008-11-17 09:30:00,22.41,23.37,22.25,23.32,58300.0,17.4766,18.2252,17.3518,18.1862,58300.0
2008-11-17 10:00:00,23.34,23.34,22.56,22.79,38500.0,18.2018,18.2018,17.5935,17.7729,38500.0
2008-11-17 10:30:00,22.78,22.93,22.64,22.84,27300.0,17.7651,17.8821,17.6559,17.8119,27300.0
2008-11-17 11:00:00,22.8,23.04,22.68,22.78,56000.0,17.7807,17.9679,17.6871,17.7651,56000.0
2008-11-17 11:30:00,22.77,23.45,22.73,23.25,51200.0,17.7573,18.2876,17.7261,18.1316,51200.0
2008-11-17 12:00:00,23.24,23.38,23.07,23.26,46400.0,18.1238,18.233,17.9913,18.1394,46400.0
2008-11-17 12:30:00,23.3,23.51,23.07,23.12,38800.0,18.1706,18.3344,17.9913,18.0303,38800.0
2008-11-17 13:00:00,23.06,23.13,22.89,23.1,17100.0,17.9835,18.0381,17.8509,18.0147,17100.0
2008-11-17 13:30:00,23.12,23.14,22.81,22.96,31900.0,18.0303,18.0459,17.7885,17.9055,31900.0
2008-11-17 14:00:00,22.99,23.19,22.72,22.81,35300.0,17.9289,18.0848,17.7183,17.7885,35300.0
2008-11-17 14:30:00,22.81,23.18,22.75,22.82,49800.0,17.7885,18.077,17.7417,17.7963,49800.0
2008-11-17 15:00:00,22.8,23.1,22.77,23.05,57000.0,17.7807,18.0147,17.7573,17.9757,57000.0
2008-11-17 15:30:00,23.05,23.12,22.49,22.54,86100.0,17.9757,18.0303,17.5389,17.5779,86100.0
2008-11-18 09:30:00,21.61,22.22,21.35,21.98,155100.0,16.8527,17.3284,16.6499,17.1412,155100.0
2008-11-18 10:00:00,21.97,21.99,21.43,21.8,141500.0,17.1334,17.149,16.7123,17.0008,141500.0
2008-11-18 10:30:00,21.84,21.88,21.63,21.71,75800.0,17.032,17.0632,16.8683,16.9307,75800.0
2008-11-18 11:00:00,21.71,21.76,21.45,21.62,89700.0,16.9307,16.9697,16.7279,16.8605,89700.0
2008-11-18 11:30:00,21.61,21.89,21.6,21.75,68600.0,16.8527,17.071,16.8449,16.9619,68600.0
2008-11-18 12:00:00,21.75,21.75,21.29,21.3,98000.0,16.9619,16.9619,16.6031,16.6109,98000.0
2008-11-18 12:30:00,21.3,21.3,20.89,20.95,99900.0,16.6109,16.6109,16.2912,16.338,99900.0
2008-11-18 13:00:00,20.95,20.99,20.65,20.79,49000.0,16.338,16.3692,16.104,16.2132,49000.0
2008-11-18 13:30:00,20.76,20.79,20.44,20.64,54000.0,16.1898,16.2132,15.9402,16.0962,54000.0
2008-11-18 14:00:00,20.64,20.68,20.32,20.47,79400.0,16.0962,16.1274,15.8467,15.9636,79400.0
2008-11-18 14:30:00,20.47,20.47,20.19,20.3,63400.0,15.9636,15.9636,15.7453,15.8311,63400.0
2008-11-18 15:00:00,20.3,20.92,20.26,20.78,108100.0,15.8311,16.3146,15.7999,16.2054,108100.0
2008-11-18 15:30:00,20.75,21.08,20.47,21.01,162000.0,16.182,16.4394,15.9636,16.3848,162000.0
2008-11-19 09:30:00,20.98,21.53,20.81,21.04,56700.0,16.3614,16.7903,16.2288,16.4082,56700.0
2008-11-19 10:00:00,21.06,21.56,20.99,21.22,71700.0,16.4238,16.8137,16.3692,16.5485,71700.0
2008-11-19 10:30:00,21.18,21.18,20.14,20.23,120500.0,16.5173,16.5173,15.7063,15.7765,120500.0
2008-11-19 11:00:00,20.23,20.37,20.04,20.04,47500.0,15.7765,15.8857,15.6283,15.6283,47500.0
2008-11-19 11:30:00,20.08,20.32,20.0,20.25,28800.0,15.6595,15.8467,15.5971,15.7921,28800.0
2008-11-19 12:00:00,20.22,20.25,19.71,19.79,56300.0,15.7687,15.7921,15.371,15.4333,56300.0
2008-11-19 12:30:00,19.8,20.04,19.76,19.89,36700.0,15.4411,15.6283,15.4099,15.5113,36700.0
2008-11-19 13:00:00,19.89,20.06,19.82,19.83,49200.0,15.5113,15.6439,15.4567,15.4645,49200.0
2008-11-19 13:30:00,19.82,20.17,19.8,20.09,47500.0,15.4567,15.7297,15.4411,15.6673,47500.0
2008-11-19 14:00:00,20.07,20.07,19.79,19.87,65900.0,15.6517,15.6517,15.4333,15.4957,65900.0
2008-11-19 14:30:00,19.87,20.1,19.71,19.86,62100.0,15.4957,15.6751,15.371,15.4879,62100.0
2008-11-19 15:00:00,19.89,20.0,19.43,19.6,101800.0,15.5113,15.5971,15.1526,15.2852,101800.0
2008-11-19 15:30:00,19.61,19.66,18.86,18.9,188800.0,15.293,15.332,14.7081,14.7393,188800.0
2008-11-20 09:30:00,18.53,18.68,17.76,17.86,87900.0,14.4507,14.5677,13.8502,13.9282,87900.0
2008-11-20 10:00:00,17.82,18.3,17.72,18.24,117300.0,13.897,14.2714,13.819,14.2246,117300.0
2008-11-20 10:30:00,18.27,18.6,17.97,18.28,85800.0,14.248,14.5053,14.014,14.2558,85800.0
2008-11-20 11:00:00,18.32,18.49,17.83,18.03,115100.0,14.287,14.4195,13.9048,14.0608,115100.0
2008-11-20 11:30:00,18.0,18.19,17.95,18.09,58800.0,14.0374,14.1856,13.9984,14.1076,58800.0
2008-11-20 12:00:00,18.01,18.36,17.73,18.36,66800.0,14.0452,14.3181,13.8268,14.3181,66800.0
2008-11-20 12:30:00,18.36,18.76,18.26,18.41,47300.0,14.3181,14.6301,14.2402,14.3571,47300.0
2008-11-20 13:00:00,18.42,18.43,17.89,18.12,57300.0,14.3649,14.3727,13.9516,14.131,57300.0
2008-11-20 13:30:00,18.12,18.64,18.03,18.64,58400.0,14.131,14.5365,14.0608,14.5365,58400.0
2008-11-20 14:00:00,18.61,18.63,17.8,17.82,74200.0,14.5131,14.5287,13.8814,13.897,74200.0
2008-11-20 14:30:00,17.81,17.85,17.56,17.65,91300.0,13.8892,13.9204,13.6943,13.7644,91300.0
2008-11-20 15:00:00,17.63,17.8,17.33,17.51,157300.0,13.7489,13.8814,13.5149,13.6553,157300.0
2008-11-20 15:30:00,17.49,17.6,16.37,16.52,208000.0,13.6397,13.7255,12.7662,12.8832,208000.0
2008-11-21 09:30:00,16.91,17.29,16.22,16.32,81900.0,13.1874,13.4837,12.6493,12.7272,81900.0
2008-11-21 10:00:00,16.3,16.86,16.18,16.56,63300.0,12.7116,13.1484,12.6181,12.9144,63300.0
2008-11-21 10:30:00,16.56,16.77,16.3,16.36,43400.0,12.9144,13.0782,12.7116,12.7584,43400.0
2008-11-21 11:00:00,16.38,16.75,16.16,16.68,53800.0,12.774,13.0626,12.6025,13.008,53800.0
2008-11-21 11:30:00,16.68,16.98,16.68,16.81,49000.0,13.008,13.2419,13.008,13.1094,49000.0
2008-11-21 12:00:00,16.82,16.96,16.58,16.83,42300.0,13.1172,13.2263,12.93,13.125,42300.0
2008-11-21 12:30:00,16.78,16.85,16.58,16.65,46700.0,13.086,13.1406,12.93,12.9846,46700.0
2008-11-21 13:00:00,16.6,16.8,16.46,16.6,48500.0,12.9456,13.1016,12.8364,12.9456,48500.0
2008-11-21 13:30:00,16.6,16.84,16.44,16.47,82400.0,12.9456,13.1328,12.8208,12.8442,82400.0
2008-11-21 14:00:00,16.45,16.87,16.44,16.7,42900.0,12.8286,13.1562,12.8208,13.0236,42900.0
2008-11-21 14:30:00,16.67,16.85,16.47,16.64,57000.0,13.0002,13.1406,12.8442,12.9768,57000.0
2008-11-21 15:00:00,16.67,17.54,16.67,17.44,136600.0,13.0002,13.6787,13.0002,13.6007,136600.0
2008-11-21 15:30:00,17.45,18.32,17.35,18.22,245600.0,13.6085,14.287,13.5305,14.209,245600.0
2008-11-24 09:30:00,18.51,18.9,18.32,18.68,90000.0,14.4351,14.7393,14.287,14.5677,90000.0
2008-11-24 10:00:00,18.69,19.28,18.68,19.28,113400.0,14.5755,15.0356,14.5677,15.0356,113400.0
2008-11-24 10:30:00,19.3,19.39,18.93,19.16,71800.0,15.0512,15.1214,14.7627,14.942,71800.0
2008-11-24 11:00:00,19.16,19.22,18.97,19.02,68600.0,14.942,14.9888,14.7939,14.8329,68600.0
2008-11-24 11:30:00,19.04,19.53,19.01,19.31,101000.0,14.8484,15.2306,14.8251,15.059,101000.0
2008-11-24 12:00:00,19.27,19.37,18.67,18.68,60000.0,15.0278,15.1058,14.5599,14.5677,60000.0
2008-11-24 12:30:00,18.69,19.12,18.67,19.1,45000.0,14.5755,14.9108,14.5599,14.8952,45000.0
2008-11-24 13:00:00,19.11,19.16,18.79,18.85,36300.0,14.903,14.942,14.6535,14.7003,36300.0
2008-11-24 13:30:00,18.87,18.97,18.62,18.9,39400.0,14.7159,14.7939,14.5209,14.7393,39400.0
2008-11-24 14:00:00,18.94,18.94,18.51,18.83,99500.0,14.7705,14.7705,14.4351,14.6847,99500.0
2008-11-24 14:30:00,18.83,19.15,18.83,19.07,97800.0,14.6847,14.9342,14.6847,14.8718,97800.0
2008-11-24 15:00:00,19.07,19.31,18.95,19.31,97000.0,14.8718,15.059,14.7783,15.059,97000.0
2008-11-24 15:30:00,19.35,19.77,19.08,19.15,200600.0,15.0902,15.4177,14.8796,14.9342,200600.0
2008-11-25 09:30:00,19.38,19.55,18.96,19.03,79000.0,15.1136,15.2462,14.7861,14.8406,79000.0
2008-11-25 10:00:00,19.06,19.42,19.0,19.13,68900.0,14.864,15.1448,14.8173,14.9186,68900.0
2008-11-25 10:30:00,19.11,19.12,18.4,18.55,61700.0,14.903,14.9108,14.3493,14.4663,61700.0
2008-11-25 11:00:00,18.58,18.62,18.12,18.51,53900.0,14.4897,14.5209,14.131,14.4351,53900.0
2008-11-25 11:30:00,18.5,18.86,18.45,18.74,40700.0,14.4273,14.7081,14.3883,14.6145,40700.0
2008-11-25 12:00:00,18.75,18.75,18.38,18.49,47700.0,14.6223,14.6223,14.3337,14.4195,47700.0
2008-11-25 12:30:00,18.54,18.57,18.13,18.26,43400.0,14.4585,14.4819,14.1388,14.2402,43400.0
2008-11-25 13:00:00,18.3,18.54,18.19,18.43,31600.0,14.2714,14.4585,14.1856,14.3727,31600.0
2008-11-25 13:30:00,18.43,18.6,18.16,18.16,217500.0,14.3727,14.5053,14.1622,14.1622,217500.0
2008-11-25 14:00:00,18.16,18.34,17.85,18.15,92500.0,14.1622,14.3025,13.9204,14.1544,92500.0
2008-11-25 14:30:00,18.15,18.63,18.03,18.57,187500.0,14.1544,14.5287,14.0608,14.4819,187500.0
2008-11-25 15:00:00,18.58,18.79,18.32,18.57,123700.0,14.4897,14.6535,14.287,14.4819,123700.0
2008-11-25 15:30:00,18.55,18.59,18.2,18.31,473000.0,14.4663,14.4975,14.1934,14.2792,473000.0
2008-11-26 09:30:00,18.13,18.56,18.0,18.3,127300.0,14.1388,14.4741,14.0374,14.2714,127300.0
2008-11-26 10:00:00,18.29,18.73,18.14,18.63,126700.0,14.2636,14.6067,14.1466,14.5287,126700.0
2008-11-26 10:30:00,18.6,18.72,18.41,18.53,125800.0,14.5053,14.5989,14.3571,14.4507,125800.0
2008-11-26 11:00:00,18.5,18.99,18.4,18.82,117700.0,14.4273,14.8095,14.3493,14.6769,117700.0
2008-11-26 11:30:00,18.82,19.2,18.76,19.07,115800.0,14.6769,14.9732,14.6301,14.8718,115800.0
2008-11-26 12:00:00,19.1,19.14,18.98,19.0,56300.0,14.8952,14.9264,14.8017,14.8173,56300.0
2008-11-26 12:30:00,19.02,19.17,19.0,19.16,27400.0,14.8329,14.9498,14.8173,14.942,27400.0
2008-11-26 13:00:00,19.19,19.36,19.0,19.21,48600.0,14.9654,15.098,14.8173,14.981,48600.0
2008-11-26 13:30:00,19.22,19.27,19.03,19.08,28600.0,14.9888,15.0278,14.8406,14.8796,28600.0
2008-11-26 14:00:00,19.08,19.28,19.0,19.28,38400.0,14.8796,15.0356,14.8173,15.0356,38400.0
2008-11-26 14:30:00,19.29,19.66,19.29,19.61,40000.0,15.0434,15.332,15.0434,15.293,40000.0
2008-11-26 15:00:00,19.65,19.77,19.5,19.68,46700.0,15.3242,15.4177,15.2072,15.3476,46700.0
2008-11-26 15:30:00,19.69,19.79,19.52,19.69,136600.0,15.3554,15.4333,15.2228,15.3554,136600.0
2008-11-28 09:30:00,19.52,20.49,19.52,20.12,127400.0,15.2228,15.9792,15.2228,15.6907,127400.0
2008-11-28 10:00:00,20.12,20.32,20.03,20.13,52900.0,15.6907,15.8467,15.6205,15.6985,52900.0
2008-11-28 10:30:00,20.11,20.2,20.03,20.2,22800.0,15.6829,15.7531,15.6205,15.7531,22800.0
2008-11-28 11:00:00,20.18,20.18,19.78,19.85,66400.0,15.7375,15.7375,15.4255,15.4801,66400.0
2008-11-28 11:30:00,19.85,20.03,19.69,19.94,61500.0,15.4801,15.6205,15.3554,15.5503,61500.0
2008-11-28 12:00:00,19.95,20.05,19.87,20.03,41900.0,15.5581,15.6361,15.4957,15.6205,41900.0
2008-11-28 12:30:00,20.02,20.33,19.95,20.3,60700.0,15.6127,15.8545,15.5581,15.8311,60700.0
2008-11-28 13:00:00,20.33,20.33,20.33,20.33,28400.0,15.8545,15.8545,15.8545,15.8545,28400.0
2008-11-28 13:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-12-01 09:30:00,19.98,19.98,18.31,18.33,75400.0,15.5815,15.5815,14.2792,14.2948,75400.0
2008-12-01 10:00:00,18.35,18.97,18.34,18.86,44800.0,14.3103,14.7939,14.3025,14.7081,44800.0
2008-12-01 10:30:00,18.82,19.04,18.72,18.91,35200.0,14.6769,14.8484,14.5989,14.7471,35200.0
2008-12-01 11:00:00,18.91,18.91,18.54,18.59,43200.0,14.7471,14.7471,14.4585,14.4975,43200.0
2008-12-01 11:30:00,18.58,18.85,18.58,18.76,21300.0,14.4897,14.7003,14.4897,14.6301,21300.0
2008-12-01 12:00:00,18.71,18.83,18.45,18.45,19700.0,14.5911,14.6847,14.3883,14.3883,19700.0
2008-12-01 12:30:00,18.46,18.62,18.42,18.55,35800.0,14.3961,14.5209,14.3649,14.4663,35800.0
2008-12-01 13:00:00,18.51,18.7,18.44,18.51,19500.0,14.4351,14.5833,14.3805,14.4351,19500.0
2008-12-01 13:30:00,18.54,18.66,18.37,18.55,40500.0,14.4585,14.5521,14.3259,14.4663,40500.0
2008-12-01 14:00:00,18.58,18.58,18.25,18.41,28200.0,14.4897,14.4897,14.2324,14.3571,28200.0
2008-12-01 14:30:00,18.39,18.65,18.36,18.48,35200.0,14.3415,14.5443,14.3181,14.4117,35200.0
2008-12-01 15:00:00,18.45,18.5,18.03,18.04,78800.0,14.3883,14.4273,14.0608,14.0686,78800.0
2008-12-01 15:30:00,18.02,18.09,17.4,17.47,215600.0,14.053,14.1076,13.5695,13.6241,215600.0
2008-12-02 09:30:00,17.77,17.98,17.66,17.78,43700.0,13.858,14.0218,13.7722,13.8658,43700.0
2008-12-02 10:00:00,17.79,18.22,17.79,18.09,37300.0,13.8736,14.209,13.8736,14.1076,37300.0
2008-12-02 10:30:00,18.11,18.39,18.11,18.18,26600.0,14.1232,14.3415,14.1232,14.1778,26600.0
2008-12-02 11:00:00,18.15,18.27,18.0,18.2,22400.0,14.1544,14.248,14.0374,14.1934,22400.0
2008-12-02 11:30:00,18.18,18.26,17.99,18.18,25000.0,14.1778,14.2402,14.0296,14.1778,25000.0
2008-12-02 12:00:00,18.21,18.38,18.14,18.37,35500.0,14.2012,14.3337,14.1466,14.3259,35500.0
2008-12-02 12:30:00,18.35,18.49,18.28,18.46,30900.0,14.3103,14.4195,14.2558,14.3961,30900.0
2008-12-02 13:00:00,18.48,18.53,18.36,18.41,20100.0,14.4117,14.4507,14.3181,14.3571,20100.0
2008-12-02 13:30:00,18.44,18.45,18.1,18.12,19100.0,14.3805,14.3883,14.1154,14.131,19100.0
2008-12-02 14:00:00,18.14,18.15,17.72,17.82,28000.0,14.1466,14.1544,13.819,13.897,28000.0
2008-12-02 14:30:00,17.81,18.22,17.8,18.19,45200.0,13.8892,14.209,13.8814,14.1856,45200.0
2008-12-02 15:00:00,18.18,18.47,17.8,18.33,61800.0,14.1778,14.4039,13.8814,14.2948,61800.0
2008-12-02 15:30:00,18.34,18.48,18.1,18.46,134200.0,14.3025,14.4117,14.1154,14.3961,134200.0
2008-12-03 09:30:00,18.27,18.47,17.61,17.89,42200.0,14.248,14.4039,13.7333,13.9516,42200.0
2008-12-03 10:00:00,17.89,18.16,17.66,18.11,39100.0,13.9516,14.1622,13.7722,14.1232,39100.0
2008-12-03 10:30:00,18.15,18.93,18.1,18.86,83100.0,14.1544,14.7627,14.1154,14.7081,83100.0
2008-12-03 11:00:00,18.86,19.1,18.79,18.8,55200.0,14.7081,14.8952,14.6535,14.6613,55200.0
2008-12-03 11:30:00,18.84,19.13,18.69,19.11,30300.0,14.6925,14.9186,14.5755,14.903,30300.0
2008-12-03 12:00:00,19.14,19.14,18.55,18.94,27400.0,14.9264,14.9264,14.4663,14.7705,27400.0
2008-12-03 12:30:00,18.94,19.09,18.79,18.85,26600.0,14.7705,14.8874,14.6535,14.7003,26600.0
2008-12-03 13:00:00,18.86,19.05,18.62,18.63,21000.0,14.7081,14.8562,14.5209,14.5287,21000.0
2008-12-03 13:30:00,18.6,18.62,18.5,18.53,76200.0,14.5053,14.5209,14.4273,14.4507,76200.0
2008-12-03 14:00:00,18.54,19.02,18.5,18.82,61200.0,14.4585,14.8329,14.4273,14.6769,61200.0
2008-12-03 14:30:00,18.83,19.29,18.83,18.98,51800.0,14.6847,15.0434,14.6847,14.8017,51800.0
2008-12-03 15:00:00,18.97,19.2,18.72,18.92,80400.0,14.7939,14.9732,14.5989,14.7549,80400.0
2008-12-03 15:30:00,18.93,19.3,18.78,19.14,115200.0,14.7627,15.0512,14.6457,14.9264,115200.0
2008-12-04 09:30:00,18.71,19.02,18.5,18.81,57100.0,14.5911,14.8329,14.4273,14.6691,57100.0
2008-12-04 10:00:00,18.82,19.1,18.63,18.72,37200.0,14.6769,14.8952,14.5287,14.5989,37200.0
2008-12-04 10:30:00,18.71,19.09,18.7,19.03,28400.0,14.5911,14.8874,14.5833,14.8406,28400.0
2008-12-04 11:00:00,19.03,19.03,18.68,18.78,19100.0,14.8406,14.8406,14.5677,14.6457,19100.0
2008-12-04 11:30:00,18.75,18.78,18.54,18.61,18000.0,14.6223,14.6457,14.4585,14.5131,18000.0
2008-12-04 12:00:00,18.6,18.7,18.29,18.43,35800.0,14.5053,14.5833,14.2636,14.3727,35800.0
2008-12-04 12:30:00,18.36,18.45,18.27,18.31,16800.0,14.3181,14.3883,14.248,14.2792,16800.0
2008-12-04 13:00:00,18.27,18.34,18.21,18.25,19800.0,14.248,14.3025,14.2012,14.2324,19800.0
2008-12-04 13:30:00,18.22,18.56,18.21,18.35,40700.0,14.209,14.4741,14.2012,14.3103,40700.0
2008-12-04 14:00:00,18.36,18.46,18.17,18.35,44100.0,14.3181,14.3961,14.17,14.3103,44100.0
2008-12-04 14:30:00,18.34,18.52,18.12,18.16,49600.0,14.3025,14.4429,14.131,14.1622,49600.0
2008-12-04 15:00:00,18.15,18.16,17.52,17.59,90100.0,14.1544,14.1622,13.6631,13.7177,90100.0
2008-12-04 15:30:00,17.54,17.99,17.43,17.97,137800.0,13.6787,14.0296,13.5929,14.014,137800.0
2008-12-05 09:30:00,17.74,17.74,17.0,17.0,82700.0,13.8346,13.8346,13.2575,13.2575,82700.0
2008-12-05 10:00:00,17.0,17.1,16.75,16.92,71300.0,13.2575,13.3355,13.0626,13.1952,71300.0
2008-12-05 10:30:00,16.88,17.22,16.86,17.18,25100.0,13.164,13.4291,13.1484,13.3979,25100.0
2008-12-05 11:00:00,17.15,17.27,17.01,17.13,26300.0,13.3745,13.4681,13.2653,13.3589,26300.0
2008-12-05 11:30:00,17.08,17.38,17.02,17.33,17700.0,13.3199,13.5539,13.2731,13.5149,17700.0
2008-12-05 12:00:00,17.35,17.62,17.31,17.6,21500.0,13.5305,13.7411,13.4993,13.7255,21500.0
2008-12-05 12:30:00,17.55,17.57,17.3,17.42,24200.0,13.6865,13.7021,13.4915,13.5851,24200.0
2008-12-05 13:00:00,17.45,17.72,17.45,17.61,19000.0,13.6085,13.819,13.6085,13.7333,19000.0
2008-12-05 13:30:00,17.61,18.14,17.61,17.83,33900.0,13.7333,14.1466,13.7333,13.9048,33900.0
2008-12-05 14:00:00,17.87,17.91,17.46,17.54,40300.0,13.936,13.9672,13.6163,13.6787,40300.0
2008-12-05 14:30:00,17.52,18.06,17.49,17.99,68500.0,13.6631,14.0842,13.6397,14.0296,68500.0
2008-12-05 15:00:00,17.98,18.07,17.68,17.99,73900.0,14.0218,14.092,13.7878,14.0296,73900.0
2008-12-05 15:30:00,18.04,18.46,17.96,18.39,156900.0,14.0686,14.3961,14.0062,14.3415,156900.0
2008-12-08 09:30:00,19.11,19.87,18.95,19.56,74000.0,14.903,15.4957,14.7783,15.254,74000.0
2008-12-08 10:00:00,19.56,20.02,19.48,19.97,50400.0,15.254,15.6127,15.1916,15.5737,50400.0
2008-12-08 10:30:00,19.99,20.35,19.99,20.3,49100.0,15.5893,15.8701,15.5893,15.8311,49100.0
2008-12-08 11:00:00,20.3,20.4,20.08,20.18,23100.0,15.8311,15.9091,15.6595,15.7375,23100.0
2008-12-08 11:30:00,20.16,20.37,20.15,20.21,28800.0,15.7219,15.8857,15.7141,15.7609,28800.0
2008-12-08 12:00:00,20.22,20.42,20.18,20.21,41200.0,15.7687,15.9246,15.7375,15.7609,41200.0
2008-12-08 12:30:00,20.24,20.34,20.03,20.11,20600.0,15.7843,15.8623,15.6205,15.6829,20600.0
2008-12-08 13:00:00,20.11,20.18,19.83,19.87,47600.0,15.6829,15.7375,15.4645,15.4957,47600.0
2008-12-08 13:30:00,19.85,19.96,19.6,19.82,51600.0,15.4801,15.5659,15.2852,15.4567,51600.0
2008-12-08 14:00:00,19.8,20.07,19.77,19.94,49200.0,15.4411,15.6517,15.4177,15.5503,49200.0
2008-12-08 14:30:00,19.92,20.11,19.81,20.03,63900.0,15.5347,15.6829,15.4489,15.6205,63900.0
2008-12-08 15:00:00,20.05,20.13,19.82,20.09,103600.0,15.6361,15.6985,15.4567,15.6673,103600.0
2008-12-08 15:30:00,20.13,20.25,19.77,20.19,160300.0,15.6985,15.7921,15.4177,15.7453,160300.0
2008-12-09 09:30:00,19.9,20.43,19.85,20.16,62200.0,15.5191,15.9324,15.4801,15.7219,62200.0
2008-12-09 10:00:00,20.16,20.93,20.15,20.6,47100.0,15.7219,16.3224,15.7141,16.065,47100.0
2008-12-09 10:30:00,20.64,20.99,20.64,20.92,31000.0,16.0962,16.3692,16.0962,16.3146,31000.0
2008-12-09 11:00:00,20.92,21.07,20.31,20.31,31600.0,16.3146,16.4316,15.8389,15.8389,31600.0
2008-12-09 11:30:00,20.29,20.66,20.29,20.52,26300.0,15.8233,16.1118,15.8233,16.0026,26300.0
2008-12-09 12:00:00,20.52,20.78,20.52,20.67,27100.0,16.0026,16.2054,16.0026,16.1196,27100.0
2008-12-09 12:30:00,20.67,20.88,20.59,20.65,22800.0,16.1196,16.2834,16.0572,16.104,22800.0
2008-12-09 13:00:00,20.63,20.81,20.5,20.56,60400.0,16.0884,16.2288,15.987,16.0338,60400.0
2008-12-09 13:30:00,20.59,20.76,20.4,20.51,36700.0,16.0572,16.1898,15.9091,15.9948,36700.0
2008-12-09 14:00:00,20.48,20.51,20.03,20.09,56100.0,15.9714,15.9948,15.6205,15.6673,56100.0
2008-12-09 14:30:00,20.03,20.52,19.92,20.47,26300.0,15.6205,16.0026,15.5347,15.9636,26300.0
2008-12-09 15:00:00,20.48,20.63,19.99,20.09,84100.0,15.9714,16.0884,15.5893,15.6673,84100.0
2008-12-09 15:30:00,20.02,20.21,19.87,20.04,110300.0,15.6127,15.7609,15.4957,15.6283,110300.0
2008-12-10 09:30:00,20.19,20.65,20.13,20.41,29100.0,15.7453,16.104,15.6985,15.9168,29100.0
2008-12-10 10:00:00,20.48,21.0,20.48,20.91,22700.0,15.9714,16.377,15.9714,16.3068,22700.0
2008-12-10 10:30:00,20.91,21.02,20.55,20.67,29600.0,16.3068,16.3926,16.026,16.1196,29600.0
2008-12-10 11:00:00,20.67,21.06,20.59,20.98,51500.0,16.1196,16.4238,16.0572,16.3614,51500.0
2008-12-10 11:30:00,20.98,21.27,20.89,21.15,19700.0,16.3614,16.5875,16.2912,16.4939,19700.0
2008-12-10 12:00:00,21.18,21.32,20.89,20.97,18500.0,16.5173,16.6265,16.2912,16.3536,18500.0
2008-12-10 12:30:00,20.94,20.98,20.78,20.84,39000.0,16.3302,16.3614,16.2054,16.2522,39000.0
2008-12-10 13:00:00,20.82,21.03,20.81,20.84,22700.0,16.2366,16.4004,16.2288,16.2522,22700.0
2008-12-10 13:30:00,20.86,20.96,20.54,20.64,20600.0,16.2678,16.3458,16.0182,16.0962,20600.0
2008-12-10 14:00:00,20.62,20.63,20.24,20.3,44400.0,16.0806,16.0884,15.7843,15.8311,44400.0
2008-12-10 14:30:00,20.3,20.63,20.23,20.51,32000.0,15.8311,16.0884,15.7765,15.9948,32000.0
2008-12-10 15:00:00,20.52,20.94,20.48,20.92,73700.0,16.0026,16.3302,15.9714,16.3146,73700.0
2008-12-10 15:30:00,20.9,20.98,20.55,20.96,92800.0,16.299,16.3614,16.026,16.3458,92800.0
2008-12-11 09:30:00,20.91,21.17,20.47,21.14,44900.0,16.4075,16.6115,16.0622,16.588,44900.0
2008-12-11 10:00:00,21.11,21.41,20.87,21.34,65700.0,16.5644,16.7998,16.3761,16.7449,65700.0
2008-12-11 10:30:00,21.29,21.5,20.95,20.99,36300.0,16.7057,16.8704,16.4389,16.4703,36300.0
2008-12-11 11:00:00,20.98,21.06,20.8,20.83,20400.0,16.4624,16.5252,16.3212,16.3447,20400.0
2008-12-11 11:30:00,20.86,20.91,20.76,20.9,13600.0,16.3683,16.4075,16.2898,16.3996,13600.0
2008-12-11 12:00:00,20.85,21.04,20.77,20.78,24000.0,16.3604,16.5095,16.2976,16.3055,24000.0
2008-12-11 12:30:00,20.77,20.95,20.75,20.86,17400.0,16.2976,16.4389,16.2819,16.3683,17400.0
2008-12-11 13:00:00,20.88,20.88,20.55,20.63,20800.0,16.3839,16.3839,16.125,16.1878,20800.0
2008-12-11 13:30:00,20.62,20.71,20.52,20.52,34000.0,16.1799,16.2506,16.1015,16.1015,34000.0
2008-12-11 14:00:00,20.51,20.56,20.18,20.24,36300.0,16.0936,16.1329,15.8347,15.8818,36300.0
2008-12-11 14:30:00,20.23,20.33,19.67,19.72,31300.0,15.8739,15.9524,15.4345,15.4737,31300.0
2008-12-11 15:00:00,19.76,20.0,19.4,19.48,55800.0,15.5051,15.6934,15.2226,15.2854,55800.0
2008-12-11 15:30:00,19.49,19.61,19.2,19.48,122900.0,15.2933,15.3874,15.0657,15.2854,122900.0
2008-12-12 09:30:00,19.09,19.46,18.65,19.4,59000.0,14.9794,15.2697,14.6341,15.2226,59000.0
2008-12-12 10:00:00,19.37,19.58,19.27,19.57,49300.0,15.1991,15.3639,15.1206,15.356,49300.0
2008-12-12 10:30:00,19.51,19.82,19.29,19.71,29800.0,15.3089,15.5522,15.1363,15.4659,29800.0
2008-12-12 11:00:00,19.66,19.9,19.47,19.49,26900.0,15.4266,15.615,15.2776,15.2933,26900.0
2008-12-12 11:30:00,19.46,19.73,19.44,19.64,30000.0,15.2697,15.4816,15.254,15.411,30000.0
2008-12-12 12:00:00,19.65,19.92,19.65,19.73,34100.0,15.4188,15.6307,15.4188,15.4816,34100.0
2008-12-12 12:30:00,19.73,20.39,19.73,20.28,67600.0,15.4816,15.9995,15.4816,15.9131,67600.0
2008-12-12 13:00:00,20.3,20.37,20.1,20.21,62300.0,15.9288,15.9838,15.7719,15.8582,62300.0
2008-12-12 13:30:00,20.23,20.26,19.79,19.9,52400.0,15.8739,15.8975,15.5287,15.615,52400.0
2008-12-12 14:00:00,19.86,20.32,19.86,20.07,16300.0,15.5836,15.9445,15.5836,15.7484,16300.0
2008-12-12 14:30:00,19.99,20.46,19.78,20.43,26200.0,15.6856,16.0544,15.5208,16.0308,26200.0
2008-12-12 15:00:00,20.44,20.62,19.99,20.31,57200.0,16.0387,16.1799,15.6856,15.9367,57200.0
2008-12-12 15:30:00,20.25,20.35,19.98,20.3,111600.0,15.8896,15.9681,15.6777,15.9288,111600.0
2008-12-15 09:30:00,20.43,20.78,20.18,20.21,48000.0,16.0308,16.3055,15.8347,15.8582,48000.0
2008-12-15 10:00:00,20.2,20.3,19.86,19.94,39300.0,15.8504,15.9288,15.5836,15.6464,39300.0
2008-12-15 10:30:00,19.91,20.08,19.75,19.76,46000.0,15.6228,15.7562,15.4973,15.5051,46000.0
2008-12-15 11:00:00,19.76,19.87,19.55,19.6,62700.0,15.5051,15.5914,15.3403,15.3796,62700.0
2008-12-15 11:30:00,19.57,19.67,19.41,19.58,56800.0,15.356,15.4345,15.2305,15.3639,56800.0
2008-12-15 12:00:00,19.58,19.67,19.45,19.59,76300.0,15.3639,15.4345,15.2619,15.3717,76300.0
2008-12-15 12:30:00,19.57,19.59,19.23,19.3,28700.0,15.356,15.3717,15.0892,15.1442,28700.0
2008-12-15 13:00:00,19.31,19.33,18.97,19.15,72200.0,15.152,15.1677,14.8852,15.0265,72200.0
2008-12-15 13:30:00,19.13,19.3,19.07,19.27,42000.0,15.0108,15.1442,14.9637,15.1206,42000.0
2008-12-15 14:00:00,19.29,19.35,19.16,19.18,28200.0,15.1363,15.1834,15.0343,15.05,28200.0
2008-12-15 14:30:00,19.16,19.32,18.91,18.91,63500.0,15.0343,15.1599,14.8381,14.8381,63500.0
2008-12-15 15:00:00,18.92,18.98,18.68,18.8,78300.0,14.846,14.8931,14.6577,14.7518,78300.0
2008-12-15 15:30:00,18.77,19.11,18.67,18.95,224300.0,14.7283,14.9951,14.6498,14.8695,224300.0
2008-12-16 09:30:00,19.2,20.19,19.2,19.82,102600.0,15.0657,15.8425,15.0657,15.5522,102600.0
2008-12-16 10:00:00,19.82,20.23,19.8,19.99,60800.0,15.5522,15.8739,15.5365,15.6856,60800.0
2008-12-16 10:30:00,20.0,20.11,19.68,19.82,59400.0,15.6934,15.7798,15.4423,15.5522,59400.0
2008-12-16 11:00:00,19.81,20.0,19.8,19.88,32700.0,15.5443,15.6934,15.5365,15.5993,32700.0
2008-12-16 11:30:00,19.93,19.94,19.8,19.82,34000.0,15.6385,15.6464,15.5365,15.5522,34000.0
2008-12-16 12:00:00,19.81,19.86,19.74,19.76,34900.0,15.5443,15.5836,15.4894,15.5051,34900.0
2008-12-16 12:30:00,19.76,19.84,19.58,19.62,40000.0,15.5051,15.5679,15.3639,15.3953,40000.0
2008-12-16 13:00:00,19.62,19.69,19.56,19.67,38600.0,15.3953,15.4502,15.3482,15.4345,38600.0
2008-12-16 13:30:00,19.65,19.88,19.6,19.74,125100.0,15.4188,15.5993,15.3796,15.4894,125100.0
2008-12-16 14:00:00,19.74,19.76,19.38,19.57,119100.0,15.4894,15.5051,15.2069,15.356,119100.0
2008-12-16 14:30:00,19.57,19.76,19.25,19.53,186700.0,15.356,15.5051,15.1049,15.3246,186700.0
2008-12-16 15:00:00,19.53,19.77,19.39,19.58,236500.0,15.3246,15.513,15.2148,15.3639,236500.0
2008-12-16 15:30:00,19.61,19.71,19.4,19.66,222600.0,15.3874,15.4659,15.2226,15.4266,222600.0
2008-12-17 09:30:00,19.33,19.62,18.97,19.42,116600.0,15.1677,15.3953,14.8852,15.2383,116600.0
2008-12-17 10:00:00,19.42,19.46,19.23,19.27,76300.0,15.2383,15.2697,15.0892,15.1206,76300.0
2008-12-17 10:30:00,19.28,19.41,19.16,19.33,136100.0,15.1285,15.2305,15.0343,15.1677,136100.0
2008-12-17 11:00:00,19.31,19.34,19.25,19.29,76300.0,15.152,15.1756,15.1049,15.1363,76300.0
2008-12-17 11:30:00,19.29,19.35,19.2,19.28,67800.0,15.1363,15.1834,15.0657,15.1285,67800.0
2008-12-17 12:00:00,19.28,19.36,19.24,19.26,95800.0,15.1285,15.1912,15.0971,15.1128,95800.0
2008-12-17 12:30:00,19.29,19.34,19.14,19.29,68400.0,15.1363,15.1756,15.0186,15.1363,68400.0
2008-12-17 13:00:00,19.29,19.33,19.22,19.25,122300.0,15.1363,15.1677,15.0814,15.1049,122300.0
2008-12-17 13:30:00,19.26,19.34,19.25,19.3,146100.0,15.1128,15.1756,15.1049,15.1442,146100.0
2008-12-17 14:00:00,19.3,19.43,19.15,19.16,94600.0,15.1442,15.2462,15.0265,15.0343,94600.0
2008-12-17 14:30:00,19.15,19.35,19.08,19.29,102100.0,15.0265,15.1834,14.9715,15.1363,102100.0
2008-12-17 15:00:00,19.3,19.43,19.29,19.34,122500.0,15.1442,15.2462,15.1363,15.1756,122500.0
2008-12-17 15:30:00,19.36,19.41,19.21,19.35,169000.0,15.1912,15.2305,15.0735,15.1834,169000.0
2008-12-18 09:30:00,19.51,19.51,18.67,18.75,86200.0,15.3089,15.3089,14.6498,14.7126,86200.0
2008-12-18 10:00:00,18.8,18.95,18.71,18.8,174900.0,14.7518,14.8695,14.6812,14.7518,174900.0
2008-12-18 10:30:00,18.8,18.85,18.68,18.7,134700.0,14.7518,14.7911,14.6577,14.6734,134700.0
2008-12-18 11:00:00,18.71,18.74,18.35,18.4,222900.0,14.6812,14.7048,14.3987,14.438,222900.0
2008-12-18 11:30:00,18.4,18.7,18.36,18.69,56900.0,14.438,14.6734,14.4066,14.6655,56900.0
2008-12-18 12:00:00,18.69,18.7,18.55,18.55,70600.0,14.6655,14.6734,14.5557,14.5557,70600.0
2008-12-18 12:30:00,18.55,18.65,18.55,18.6,276400.0,14.5557,14.6341,14.5557,14.5949,276400.0
2008-12-18 13:00:00,18.59,18.6,18.45,18.52,92300.0,14.587,14.5949,14.4772,14.5321,92300.0
2008-12-18 13:30:00,18.51,18.53,18.4,18.44,81900.0,14.5243,14.54,14.438,14.4693,81900.0
2008-12-18 14:00:00,18.43,18.53,18.23,18.27,77300.0,14.4615,14.54,14.3046,14.336,77300.0
2008-12-18 14:30:00,18.27,18.55,18.25,18.44,90800.0,14.336,14.5557,14.3203,14.4693,90800.0
2008-12-18 15:00:00,18.41,18.42,17.85,17.94,115200.0,14.4458,14.4537,14.0064,14.077,115200.0
2008-12-18 15:30:00,17.93,18.39,17.9,18.38,331600.0,14.0692,14.4301,14.0456,14.4223,331600.0
2008-12-19 09:30:00,18.26,18.4,17.93,18.16,291400.0,14.3281,14.438,14.0692,14.2496,291400.0
2008-12-19 10:00:00,18.15,19.12,18.15,19.12,291500.0,14.2418,15.0029,14.2418,15.0029,291500.0
2008-12-19 10:30:00,19.12,19.46,19.11,19.23,146100.0,15.0029,15.2697,14.9951,15.0892,146100.0
2008-12-19 11:00:00,19.23,19.46,19.09,19.36,152300.0,15.0892,15.2697,14.9794,15.1912,152300.0
2008-12-19 11:30:00,19.36,19.39,19.17,19.26,138600.0,15.1912,15.2148,15.0422,15.1128,138600.0
2008-12-19 12:00:00,19.27,19.33,19.05,19.24,121900.0,15.1206,15.1677,14.948,15.0971,121900.0
2008-12-19 12:30:00,19.24,19.38,19.2,19.3,99100.0,15.0971,15.2069,15.0657,15.1442,99100.0
2008-12-19 13:00:00,19.3,19.63,19.25,19.52,99200.0,15.1442,15.4031,15.1049,15.3168,99200.0
2008-12-19 13:30:00,19.53,19.6,19.22,19.34,102600.0,15.3246,15.3796,15.0814,15.1756,102600.0
2008-12-19 14:00:00,19.31,19.5,19.14,19.22,130800.0,15.152,15.3011,15.0186,15.0814,130800.0
2008-12-19 14:30:00,19.24,19.41,19.03,19.13,113300.0,15.0971,15.2305,14.9323,15.0108,113300.0
2008-12-19 15:00:00,19.13,19.19,18.89,19.08,177500.0,15.0108,15.0579,14.8225,14.9715,177500.0
2008-12-19 15:30:00,19.07,19.45,18.82,19.24,404600.0,14.9637,15.2619,14.7675,15.0971,404600.0
2008-12-22 09:30:00,19.45,19.61,19.26,19.61,171000.0,15.2619,15.3874,15.1128,15.3874,171000.0
2008-12-22 10:00:00,19.59,19.73,19.36,19.42,115700.0,15.3717,15.4816,15.1912,15.2383,115700.0
2008-12-22 10:30:00,19.39,19.55,19.23,19.45,144400.0,15.2148,15.3403,15.0892,15.2619,144400.0
2008-12-22 11:00:00,19.43,19.55,19.38,19.54,80700.0,15.2462,15.3403,15.2069,15.3325,80700.0
2008-12-22 11:30:00,19.54,19.54,19.35,19.48,126000.0,15.3325,15.3325,15.1834,15.2854,126000.0
2008-12-22 12:00:00,19.49,19.51,19.38,19.4,66300.0,15.2933,15.3089,15.2069,15.2226,66300.0
2008-12-22 12:30:00,19.39,19.57,19.39,19.47,77500.0,15.2148,15.356,15.2148,15.2776,77500.0
2008-12-22 13:00:00,19.46,19.5,19.38,19.4,62400.0,15.2697,15.3011,15.2069,15.2226,62400.0
2008-12-22 13:30:00,19.4,19.47,19.39,19.42,105900.0,15.2226,15.2776,15.2148,15.2383,105900.0
2008-12-22 14:00:00,19.41,19.45,19.22,19.25,110400.0,15.2305,15.2619,15.0814,15.1049,110400.0
2008-12-22 14:30:00,19.25,19.28,19.08,19.12,76000.0,15.1049,15.1285,14.9715,15.0029,76000.0
2008-12-22 15:00:00,19.13,19.25,19.01,19.06,125300.0,15.0108,15.1049,14.9166,14.9558,125300.0
2008-12-22 15:30:00,19.08,19.68,18.98,19.62,185200.0,14.9715,15.4423,14.8931,15.3953,185200.0
2008-12-23 09:30:00,19.8,20.0,19.6,19.99,90000.0,15.5365,15.6934,15.3796,15.6856,90000.0
2008-12-23 10:00:00,19.97,19.99,19.84,19.95,84300.0,15.6699,15.6856,15.5679,15.6542,84300.0
2008-12-23 10:30:00,19.94,20.13,19.93,19.98,161200.0,15.6464,15.7954,15.6385,15.6777,161200.0
2008-12-23 11:00:00,20.0,20.09,19.64,19.66,63400.0,15.6934,15.7641,15.411,15.4266,63400.0
2008-12-23 11:30:00,19.67,19.67,19.43,19.48,33300.0,15.4345,15.4345,15.2462,15.2854,33300.0
2008-12-23 12:00:00,19.44,19.44,19.18,19.25,35200.0,15.254,15.254,15.05,15.1049,35200.0
2008-12-23 12:30:00,19.25,19.33,19.17,19.29,40600.0,15.1049,15.1677,15.0422,15.1363,40600.0
2008-12-23 13:00:00,19.29,19.37,19.27,19.35,48500.0,15.1363,15.1991,15.1206,15.1834,48500.0
2008-12-23 13:30:00,19.34,19.54,19.34,19.54,35600.0,15.1756,15.3325,15.1756,15.3325,35600.0
2008-12-23 14:00:00,19.52,19.76,19.47,19.67,58700.0,15.3168,15.5051,15.2776,15.4345,58700.0
2008-12-23 14:30:00,19.67,19.71,19.44,19.45,58100.0,15.4345,15.4659,15.254,15.2619,58100.0
2008-12-23 15:00:00,19.46,19.57,19.29,19.46,79100.0,15.2697,15.356,15.1363,15.2697,79100.0
2008-12-23 15:30:00,19.45,19.59,19.33,19.4,88700.0,15.2619,15.3717,15.1677,15.2226,88700.0
2008-12-24 09:30:00,19.48,19.48,18.96,19.14,35500.0,15.2854,15.2854,14.8774,15.0186,35500.0
2008-12-24 10:00:00,19.11,19.39,19.1,19.39,35500.0,14.9951,15.2148,14.9872,15.2148,35500.0
2008-12-24 10:30:00,19.37,19.46,19.36,19.39,35200.0,15.1991,15.2697,15.1912,15.2148,35200.0
2008-12-24 11:00:00,19.39,19.44,19.33,19.35,23200.0,15.2148,15.254,15.1677,15.1834,23200.0
2008-12-24 11:30:00,19.35,19.36,19.32,19.34,17900.0,15.1834,15.1912,15.1599,15.1756,17900.0
2008-12-24 12:00:00,19.33,19.34,19.26,19.27,25300.0,15.1677,15.1756,15.1128,15.1206,25300.0
2008-12-24 12:30:00,19.29,19.29,19.15,19.23,55700.0,15.1363,15.1363,15.0265,15.0892,55700.0
2008-12-26 09:30:00,19.41,19.5,19.27,19.28,9100.0,15.2305,15.3011,15.1206,15.1285,9100.0
2008-12-26 10:00:00,19.3,19.42,19.25,19.31,15500.0,15.1442,15.2383,15.1049,15.152,15500.0
2008-12-26 10:30:00,19.31,19.31,19.14,19.2,9100.0,15.152,15.152,15.0186,15.0657,9100.0
2008-12-26 11:00:00,19.21,19.34,19.21,19.32,10700.0,15.0735,15.1756,15.0735,15.1599,10700.0
2008-12-26 11:30:00,19.34,19.4,19.32,19.4,3700.0,15.1756,15.2226,15.1599,15.2226,3700.0
2008-12-26 12:00:00,19.4,19.43,19.32,19.33,8100.0,15.2226,15.2462,15.1599,15.1677,8100.0
2008-12-26 12:30:00,19.29,19.31,19.23,19.28,10100.0,15.1363,15.152,15.0892,15.1285,10100.0
2008-12-26 13:00:00,19.28,19.4,19.28,19.4,7100.0,15.1285,15.2226,15.1285,15.2226,7100.0
2008-12-26 13:30:00,19.42,19.52,19.42,19.51,11700.0,15.2383,15.3168,15.2383,15.3089,11700.0
2008-12-26 14:00:00,19.52,19.61,19.52,19.6,13100.0,15.3168,15.3874,15.3168,15.3796,13100.0
2008-12-26 14:30:00,19.62,19.65,19.59,19.6,15600.0,15.3953,15.4188,15.3717,15.3796,15600.0
2008-12-26 15:00:00,19.58,19.74,19.56,19.74,54000.0,15.3639,15.4894,15.3482,15.4894,54000.0
2008-12-26 15:30:00,19.74,19.74,19.59,19.69,46400.0,15.4894,15.4894,15.3717,15.4502,46400.0
2008-12-29 09:30:00,19.64,19.68,19.44,19.51,19200.0,15.411,15.4423,15.254,15.3089,19200.0
2008-12-29 10:00:00,19.49,19.52,19.01,19.14,41000.0,15.2933,15.3168,14.9166,15.0186,41000.0
2008-12-29 10:30:00,19.14,19.34,19.14,19.29,46400.0,15.0186,15.1756,15.0186,15.1363,46400.0
2008-12-29 11:00:00,19.27,19.27,18.97,19.01,24600.0,15.1206,15.1206,14.8852,14.9166,24600.0
2008-12-29 11:30:00,19.02,19.03,18.98,19.0,23000.0,14.9245,14.9323,14.8931,14.9088,23000.0
2008-12-29 12:00:00,19.0,19.18,19.0,19.08,16400.0,14.9088,15.05,14.9088,14.9715,16400.0
2008-12-29 12:30:00,19.08,19.08,18.98,18.99,19400.0,14.9715,14.9715,14.8931,14.9009,19400.0
2008-12-29 13:00:00,18.99,19.04,18.98,19.02,31000.0,14.9009,14.9402,14.8931,14.9245,31000.0
2008-12-29 13:30:00,19.0,19.2,18.99,19.18,41500.0,14.9088,15.0657,14.9009,15.05,41500.0
2008-12-29 14:00:00,19.18,19.25,19.04,19.22,32000.0,15.05,15.1049,14.9402,15.0814,32000.0
2008-12-29 14:30:00,19.22,19.3,19.18,19.27,36100.0,15.0814,15.1442,15.05,15.1206,36100.0
2008-12-29 15:00:00,19.3,19.49,19.28,19.36,32600.0,15.1442,15.2933,15.1285,15.1912,32600.0
2008-12-29 15:30:00,19.36,19.45,19.24,19.35,77200.0,15.1912,15.2619,15.0971,15.1834,77200.0
2008-12-30 09:30:00,19.5,19.93,19.45,19.84,49500.0,15.3011,15.6385,15.2619,15.5679,49500.0
2008-12-30 10:00:00,19.84,20.44,19.82,20.43,132700.0,15.5679,16.0387,15.5522,16.0308,132700.0
2008-12-30 10:30:00,20.44,20.67,20.41,20.62,85500.0,16.0387,16.2192,16.0152,16.1799,85500.0
2008-12-30 11:00:00,20.62,20.78,20.53,20.78,45700.0,16.1799,16.3055,16.1093,16.3055,45700.0
2008-12-30 11:30:00,20.8,20.95,20.75,20.85,42600.0,16.3212,16.4389,16.2819,16.3604,42600.0
2008-12-30 12:00:00,20.83,20.84,20.6,20.61,27900.0,16.3447,16.3526,16.1642,16.1721,27900.0
2008-12-30 12:30:00,20.6,20.63,20.41,20.49,26100.0,16.1642,16.1878,16.0152,16.0779,26100.0
2008-12-30 13:00:00,20.47,20.49,20.31,20.43,18200.0,16.0622,16.0779,15.9367,16.0308,18200.0
2008-12-30 13:30:00,20.43,20.5,20.31,20.31,20300.0,16.0308,16.0858,15.9367,15.9367,20300.0
2008-12-30 14:00:00,20.29,20.52,20.24,20.52,27600.0,15.921,16.1015,15.8818,16.1015,27600.0
2008-12-30 14:30:00,20.53,20.59,20.49,20.53,29700.0,16.1093,16.1564,16.0779,16.1093,29700.0
2008-12-30 15:00:00,20.53,20.59,20.36,20.53,45500.0,16.1093,16.1564,15.9759,16.1093,45500.0
2008-12-30 15:30:00,20.51,20.74,20.48,20.7,93300.0,16.0936,16.2741,16.0701,16.2427,93300.0
2008-12-31 09:30:00,21.0,21.87,20.71,21.82,134700.0,16.4781,17.1608,16.2506,17.1215,134700.0
2008-12-31 10:00:00,21.82,21.99,21.73,21.78,90000.0,17.1215,17.2549,17.0509,17.0902,90000.0
2008-12-31 10:30:00,21.76,21.86,21.57,21.79,57600.0,17.0745,17.1529,16.9254,17.098,57600.0
2008-12-31 11:00:00,21.78,21.94,21.72,21.92,39900.0,17.0902,17.2157,17.0431,17.2,39900.0
2008-12-31 11:30:00,21.92,21.99,21.8,21.81,41800.0,17.2,17.2549,17.1058,17.1137,41800.0
2008-12-31 12:00:00,21.79,21.87,21.74,21.75,50600.0,17.098,17.1608,17.0588,17.0666,50600.0
2008-12-31 12:30:00,21.75,21.92,21.72,21.8,48500.0,17.0666,17.2,17.0431,17.1058,48500.0
2008-12-31 13:00:00,21.79,21.87,21.7,21.75,60100.0,17.098,17.1608,17.0274,17.0666,60100.0
2008-12-31 13:30:00,21.76,22.21,21.73,22.06,130600.0,17.0745,17.4276,17.0509,17.3099,130600.0
2008-12-31 14:00:00,22.07,22.14,22.0,22.06,40100.0,17.3177,17.3726,17.2628,17.3099,40100.0
2008-12-31 14:30:00,22.07,22.22,22.0,22.16,64600.0,17.3177,17.4354,17.2628,17.3883,64600.0
2008-12-31 15:00:00,22.18,22.5,22.16,22.41,125700.0,17.404,17.6551,17.3883,17.5845,125700.0
2008-12-31 15:30:00,22.4,22.48,22.1,22.19,142100.0,17.5766,17.6394,17.3412,17.4119,142100.0
2009-01-02 09:30:00,22.24,22.43,21.76,21.91,40400.0,17.4511,17.6002,17.0745,17.1922,40400.0
2009-01-02 10:00:00,21.97,22.46,21.96,22.21,52800.0,17.2392,17.6237,17.2314,17.4276,52800.0
2009-01-02 10:30:00,22.21,22.69,22.16,22.67,89300.0,17.4276,17.8042,17.3883,17.7885,89300.0
2009-01-02 11:00:00,22.67,22.67,22.41,22.49,37500.0,17.7885,17.7885,17.5845,17.6473,37500.0
2009-01-02 11:30:00,22.49,22.65,22.36,22.46,38700.0,17.6473,17.7728,17.5453,17.6237,38700.0
2009-01-02 12:00:00,22.45,22.63,22.4,22.58,18800.0,17.6159,17.7571,17.5766,17.7179,18800.0
2009-01-02 12:30:00,22.57,22.79,22.57,22.7,18900.0,17.71,17.8827,17.71,17.8121,18900.0
2009-01-02 13:00:00,22.7,22.82,22.69,22.72,25300.0,17.8121,17.9062,17.8042,17.8277,25300.0
2009-01-02 13:30:00,22.72,22.85,22.7,22.79,19200.0,17.8277,17.9298,17.8121,17.8827,19200.0
2009-01-02 14:00:00,22.83,22.9,22.71,22.87,42100.0,17.9141,17.969,17.8199,17.9454,42100.0
2009-01-02 14:30:00,22.9,23.16,22.87,23.12,43300.0,17.969,18.173,17.9454,18.1416,43300.0
2009-01-02 15:00:00,23.11,23.18,22.93,23.04,72100.0,18.1338,18.1887,17.9925,18.0788,72100.0
2009-01-02 15:30:00,23.01,23.16,22.88,23.05,136100.0,18.0553,18.173,17.9533,18.0867,136100.0
2009-01-05 09:30:00,22.92,23.05,22.53,22.56,57800.0,17.9847,18.0867,17.6787,17.7022,57800.0
2009-01-05 10:00:00,22.6,22.84,22.56,22.79,35800.0,17.7336,17.9219,17.7022,17.8827,35800.0
2009-01-05 10:30:00,22.79,23.14,22.78,23.03,34700.0,17.8827,18.1573,17.8748,18.071,34700.0
2009-01-05 11:00:00,23.03,23.09,23.0,23.02,38400.0,18.071,18.1181,18.0475,18.0631,38400.0
2009-01-05 11:30:00,23.02,23.2,23.0,23.05,29000.0,18.0631,18.2044,18.0475,18.0867,29000.0
2009-01-05 12:00:00,23.05,23.28,23.05,23.08,27200.0,18.0867,18.2672,18.0867,18.1102,27200.0
2009-01-05 12:30:00,23.06,23.16,23.02,23.08,40900.0,18.0945,18.173,18.0631,18.1102,40900.0
2009-01-05 13:00:00,23.09,23.14,23.05,23.09,52800.0,18.1181,18.1573,18.0867,18.1181,52800.0
2009-01-05 13:30:00,23.1,23.15,23.01,23.1,56600.0,18.1259,18.1652,18.0553,18.1259,56600.0
2009-01-05 14:00:00,23.12,23.19,23.02,23.05,55800.0,18.1416,18.1965,18.0631,18.0867,55800.0
2009-01-05 14:30:00,23.05,23.08,22.94,23.05,105600.0,18.0867,18.1102,18.0004,18.0867,105600.0
2009-01-05 15:00:00,23.05,23.08,22.7,22.71,166600.0,18.0867,18.1102,17.8121,17.8199,166600.0
2009-01-05 15:30:00,22.71,23.1,22.69,22.98,169400.0,17.8199,18.1259,17.8042,18.0318,169400.0
2009-01-06 09:30:00,23.26,24.12,23.1,24.12,102800.0,18.2515,18.9263,18.1259,18.9263,102800.0
2009-01-06 10:00:00,24.12,24.27,23.38,23.38,61100.0,18.9263,19.044,18.3456,18.3456,61100.0
2009-01-06 10:30:00,23.35,23.86,23.34,23.72,40400.0,18.3221,18.7223,18.3142,18.6124,40400.0
2009-01-06 11:00:00,23.72,23.79,23.59,23.7,33400.0,18.6124,18.6673,18.5104,18.5967,33400.0
2009-01-06 11:30:00,23.72,24.06,23.71,23.94,65300.0,18.6124,18.8792,18.6046,18.785,65300.0
2009-01-06 12:00:00,23.95,24.06,23.85,24.01,47300.0,18.7929,18.8792,18.7144,18.84,47300.0
2009-01-06 12:30:00,24.01,24.1,23.96,24.05,48100.0,18.84,18.9106,18.8007,18.8714,48100.0
2009-01-06 13:00:00,24.06,24.09,23.84,23.97,34900.0,18.8792,18.9027,18.7066,18.8086,34900.0
2009-01-06 13:30:00,23.97,24.13,23.9,24.08,37900.0,18.8086,18.9341,18.7537,18.8949,37900.0
2009-01-06 14:00:00,24.06,24.3,23.95,24.26,40000.0,18.8792,19.0675,18.7929,19.0361,40000.0
2009-01-06 14:30:00,24.26,24.56,24.26,24.52,106000.0,19.0361,19.2715,19.0361,19.2402,106000.0
2009-01-06 15:00:00,24.48,24.52,24.04,24.06,71300.0,19.2088,19.2402,18.8635,18.8792,71300.0
2009-01-06 15:30:00,24.03,24.13,23.95,24.08,158900.0,18.8557,18.9341,18.7929,18.8949,158900.0
2009-01-07 09:30:00,23.94,24.08,23.66,23.93,44500.0,18.785,18.8949,18.5653,18.7772,44500.0
2009-01-07 10:00:00,23.93,24.02,23.54,23.68,44800.0,18.7772,18.8478,18.4712,18.581,44800.0
2009-01-07 10:30:00,23.66,23.66,23.22,23.4,64000.0,18.5653,18.5653,18.2201,18.3613,64000.0
2009-01-07 11:00:00,23.4,23.68,23.33,23.64,31000.0,18.3613,18.581,18.3064,18.5496,31000.0
2009-01-07 11:30:00,23.61,23.99,23.61,23.93,28900.0,18.5261,18.8243,18.5261,18.7772,28900.0
2009-01-07 12:00:00,23.91,23.92,23.66,23.73,19100.0,18.7615,18.7694,18.5653,18.6203,19100.0
2009-01-07 12:30:00,23.74,23.86,23.73,23.73,20800.0,18.6281,18.7223,18.6203,18.6203,20800.0
2009-01-07 13:00:00,23.71,23.84,23.7,23.78,16000.0,18.6046,18.7066,18.5967,18.6595,16000.0
2009-01-07 13:30:00,23.78,23.89,23.64,23.64,22600.0,18.6595,18.7458,18.5496,18.5496,22600.0
2009-01-07 14:00:00,23.63,23.63,23.36,23.46,22400.0,18.5418,18.5418,18.3299,18.4084,22400.0
2009-01-07 14:30:00,23.45,23.56,23.37,23.42,35800.0,18.4006,18.4869,18.3378,18.377,35800.0
2009-01-07 15:00:00,23.4,23.5,23.23,23.5,60000.0,18.3613,18.4398,18.2279,18.4398,60000.0
2009-01-07 15:30:00,23.51,23.58,23.33,23.4,103600.0,18.4476,18.5026,18.3064,18.3613,103600.0
2009-01-08 09:30:00,23.28,24.14,23.27,23.65,69700.0,18.2672,18.942,18.2593,18.5575,69700.0
2009-01-08 10:00:00,23.63,23.73,23.35,23.42,60000.0,18.5418,18.6203,18.3221,18.377,60000.0
2009-01-08 10:30:00,23.42,23.78,23.28,23.66,41300.0,18.377,18.6595,18.2672,18.5653,41300.0
2009-01-08 11:00:00,23.61,23.78,23.39,23.41,42900.0,18.5261,18.6595,18.3535,18.3692,42900.0
2009-01-08 11:30:00,23.42,23.44,23.22,23.26,44600.0,18.377,18.3927,18.2201,18.2515,44600.0
2009-01-08 12:00:00,23.29,23.54,23.21,23.54,29000.0,18.275,18.4712,18.2122,18.4712,29000.0
2009-01-08 12:30:00,23.52,23.8,23.46,23.65,31600.0,18.4555,18.6752,18.4084,18.5575,31600.0
2009-01-08 13:00:00,23.65,23.66,23.4,23.45,30200.0,18.5575,18.5653,18.3613,18.4006,30200.0
2009-01-08 13:30:00,23.44,23.63,23.41,23.58,27500.0,18.3927,18.5418,18.3692,18.5026,27500.0
2009-01-08 14:00:00,23.58,23.88,23.51,23.73,52300.0,18.5026,18.738,18.4476,18.6203,52300.0
2009-01-08 14:30:00,23.7,24.0,23.62,23.9,22900.0,18.5967,18.8321,18.5339,18.7537,22900.0
2009-01-08 15:00:00,23.9,23.99,23.69,23.85,50900.0,18.7537,18.8243,18.5889,18.7144,50900.0
2009-01-08 15:30:00,23.85,24.0,23.72,23.95,97400.0,18.7144,18.8321,18.6124,18.7929,97400.0
2009-01-09 09:30:00,23.89,23.99,23.08,23.08,43300.0,18.7458,18.8243,18.1102,18.1102,43300.0
2009-01-09 10:00:00,23.09,23.12,22.56,22.79,86100.0,18.1181,18.1416,17.7022,17.8827,86100.0
2009-01-09 10:30:00,22.78,22.95,22.7,22.86,27100.0,17.8748,18.0082,17.8121,17.9376,27100.0
2009-01-09 11:00:00,22.91,23.15,22.89,23.11,18300.0,17.9768,18.1652,17.9611,18.1338,18300.0
2009-01-09 11:30:00,23.09,23.1,22.93,23.07,10800.0,18.1181,18.1259,17.9925,18.1024,10800.0
2009-01-09 12:00:00,23.08,23.33,23.08,23.27,18500.0,18.1102,18.3064,18.1102,18.2593,18500.0
2009-01-09 12:30:00,23.23,23.3,23.13,23.17,11900.0,18.2279,18.2829,18.1495,18.1808,11900.0
2009-01-09 13:00:00,23.19,23.31,23.06,23.13,21700.0,18.1965,18.2907,18.0945,18.1495,21700.0
2009-01-09 13:30:00,23.16,23.29,23.1,23.19,17700.0,18.173,18.275,18.1259,18.1965,17700.0
2009-01-09 14:00:00,23.17,23.42,23.17,23.29,42400.0,18.1808,18.377,18.1808,18.275,42400.0
2009-01-09 14:30:00,23.31,23.48,23.3,23.37,54400.0,18.2907,18.4241,18.2829,18.3378,54400.0
2009-01-09 15:00:00,23.37,23.49,23.07,23.18,36200.0,18.3378,18.4319,18.1024,18.1887,36200.0
2009-01-09 15:30:00,23.22,23.28,22.97,23.12,71500.0,18.2201,18.2672,18.0239,18.1416,71500.0
2009-01-12 09:30:00,22.99,23.22,22.61,22.71,30900.0,18.0396,18.2201,17.7414,17.8199,30900.0
2009-01-12 10:00:00,22.77,22.85,22.46,22.59,28400.0,17.867,17.9298,17.6237,17.7257,28400.0
2009-01-12 10:30:00,22.63,22.79,22.57,22.6,19300.0,17.7571,17.8827,17.71,17.7336,19300.0
2009-01-12 11:00:00,22.57,22.61,22.43,22.47,18900.0,17.71,17.7414,17.6002,17.6316,18900.0
2009-01-12 11:30:00,22.49,22.51,22.27,22.46,28800.0,17.6473,17.663,17.4746,17.6237,28800.0
2009-01-12 12:00:00,22.43,22.69,22.43,22.64,35000.0,17.6002,17.8042,17.6002,17.765,35000.0
2009-01-12 12:30:00,22.63,22.7,22.54,22.54,33600.0,17.7571,17.8121,17.6865,17.6865,33600.0
2009-01-12 13:00:00,22.57,22.7,22.56,22.63,13700.0,17.71,17.8121,17.7022,17.7571,13700.0
2009-01-12 13:30:00,22.6,22.72,22.54,22.54,20600.0,17.7336,17.8277,17.6865,17.6865,20600.0
2009-01-12 14:00:00,22.52,22.52,22.32,22.43,27900.0,17.6708,17.6708,17.5139,17.6002,27900.0
2009-01-12 14:30:00,22.4,22.4,22.02,22.15,29200.0,17.5766,17.5766,17.2785,17.3805,29200.0
2009-01-12 15:00:00,22.15,22.29,22.05,22.19,35300.0,17.3805,17.4903,17.302,17.4119,35300.0
2009-01-12 15:30:00,22.23,22.4,22.12,22.26,100100.0,17.4433,17.5766,17.3569,17.4668,100100.0
2009-01-13 09:30:00,21.79,22.71,21.79,22.69,61200.0,17.098,17.8199,17.098,17.8042,61200.0
2009-01-13 10:00:00,22.71,22.78,22.32,22.48,51800.0,17.8199,17.8748,17.5139,17.6394,51800.0
2009-01-13 10:30:00,22.47,22.61,22.28,22.52,17500.0,17.6316,17.7414,17.4825,17.6708,17500.0
2009-01-13 11:00:00,22.52,22.58,22.23,22.35,31000.0,17.6708,17.7179,17.4433,17.5374,31000.0
2009-01-13 11:30:00,22.34,22.39,22.22,22.34,31900.0,17.5296,17.5688,17.4354,17.5296,31900.0
2009-01-13 12:00:00,22.37,22.41,22.24,22.33,17100.0,17.5531,17.5845,17.4511,17.5217,17100.0
2009-01-13 12:30:00,22.3,22.44,22.24,22.32,47400.0,17.4982,17.608,17.4511,17.5139,47400.0
2009-01-13 13:00:00,22.31,22.33,22.11,22.17,20700.0,17.506,17.5217,17.3491,17.3962,20700.0
2009-01-13 13:30:00,22.15,22.25,21.92,21.93,23500.0,17.3805,17.4589,17.2,17.2079,23500.0
2009-01-13 14:00:00,21.94,22.19,21.93,22.07,22800.0,17.2157,17.4119,17.2079,17.3177,22800.0
2009-01-13 14:30:00,22.05,22.46,22.05,22.31,32600.0,17.302,17.6237,17.302,17.506,32600.0
2009-01-13 15:00:00,22.31,22.35,22.09,22.23,45500.0,17.506,17.5374,17.3334,17.4433,45500.0
2009-01-13 15:30:00,22.25,22.53,22.1,22.4,73500.0,17.4589,17.6787,17.3412,17.5766,73500.0
2009-01-14 09:30:00,21.9,22.13,21.57,21.78,58500.0,17.1843,17.3648,16.9254,17.0902,58500.0
2009-01-14 10:00:00,21.79,21.96,21.67,21.7,37000.0,17.098,17.2314,17.0038,17.0274,37000.0
2009-01-14 10:30:00,21.7,21.7,21.46,21.7,76200.0,17.0274,17.0274,16.8391,17.0274,76200.0
2009-01-14 11:00:00,21.67,21.97,21.64,21.94,54200.0,17.0038,17.2392,16.9803,17.2157,54200.0
2009-01-14 11:30:00,21.93,22.04,21.82,21.98,22100.0,17.2079,17.2942,17.1215,17.2471,22100.0
2009-01-14 12:00:00,21.98,22.01,21.8,21.92,36500.0,17.2471,17.2706,17.1058,17.2,36500.0
2009-01-14 12:30:00,21.93,22.04,21.76,22.0,23600.0,17.2079,17.2942,17.0745,17.2628,23600.0
2009-01-14 13:00:00,21.98,22.06,21.82,21.88,49300.0,17.2471,17.3099,17.1215,17.1686,49300.0
2009-01-14 13:30:00,21.87,22.01,21.81,21.96,48100.0,17.1608,17.2706,17.1137,17.2314,48100.0
2009-01-14 14:00:00,21.94,22.14,21.9,22.02,46100.0,17.2157,17.3726,17.1843,17.2785,46100.0
2009-01-14 14:30:00,22.03,22.27,22.03,22.17,54100.0,17.2863,17.4746,17.2863,17.3962,54100.0
2009-01-14 15:00:00,22.17,22.17,21.9,22.0,88600.0,17.3962,17.3962,17.1843,17.2628,88600.0
2009-01-14 15:30:00,22.0,22.17,21.89,22.03,153300.0,17.2628,17.3962,17.1765,17.2863,153300.0
2009-01-15 09:30:00,21.94,22.06,21.6,21.76,26600.0,17.2157,17.3099,16.9489,17.0745,26600.0
2009-01-15 10:00:00,21.79,21.84,21.27,21.45,24900.0,17.098,17.1372,16.69,16.8312,24900.0
2009-01-15 10:30:00,21.48,21.76,21.4,21.63,39500.0,16.8548,17.0745,16.792,16.9725,39500.0
2009-01-15 11:00:00,21.64,21.67,21.53,21.62,26200.0,16.9803,17.0038,16.894,16.9646,26200.0
2009-01-15 11:30:00,21.62,21.65,21.37,21.5,51500.0,16.9646,16.9881,16.7684,16.8704,51500.0
2009-01-15 12:00:00,21.47,21.58,21.35,21.41,46800.0,16.8469,16.9332,16.7527,16.7998,46800.0
2009-01-15 12:30:00,21.4,21.42,21.32,21.36,18100.0,16.792,16.8077,16.7292,16.7606,18100.0
2009-01-15 13:00:00,21.41,21.57,21.41,21.57,40700.0,16.7998,16.9254,16.7998,16.9254,40700.0
2009-01-15 13:30:00,21.59,22.25,21.59,22.2,38300.0,16.9411,17.4589,16.9411,17.4197,38300.0
2009-01-15 14:00:00,22.23,22.67,22.2,22.55,53900.0,17.4433,17.7885,17.4197,17.6944,53900.0
2009-01-15 14:30:00,22.53,22.82,22.49,22.58,44500.0,17.6787,17.9062,17.6473,17.7179,44500.0
2009-01-15 15:00:00,22.58,22.95,22.5,22.64,95700.0,17.7179,18.0082,17.6551,17.765,95700.0
2009-01-15 15:30:00,22.61,22.77,22.3,22.7,133500.0,17.7414,17.867,17.4982,17.8121,133500.0
2009-01-16 09:30:00,23.25,23.4,23.05,23.11,45800.0,18.2436,18.3613,18.0867,18.1338,45800.0
2009-01-16 10:00:00,23.09,23.22,22.92,23.12,49100.0,18.1181,18.2201,17.9847,18.1416,49100.0
2009-01-16 10:30:00,23.08,23.27,22.89,22.97,39700.0,18.1102,18.2593,17.9611,18.0239,39700.0
2009-01-16 11:00:00,22.97,23.08,22.8,23.06,40900.0,18.0239,18.1102,17.8905,18.0945,40900.0
2009-01-16 11:30:00,23.01,23.02,22.54,22.62,22800.0,18.0553,18.0631,17.6865,17.7493,22800.0
2009-01-16 12:00:00,22.61,22.62,22.16,22.16,76600.0,17.7414,17.7493,17.3883,17.3883,76600.0
2009-01-16 12:30:00,22.2,22.31,22.13,22.28,43800.0,17.4197,17.506,17.3648,17.4825,43800.0
2009-01-16 13:00:00,22.32,22.42,22.05,22.18,45000.0,17.5139,17.5923,17.302,17.404,45000.0
2009-01-16 13:30:00,22.18,22.47,22.14,22.29,41000.0,17.404,17.6316,17.3726,17.4903,41000.0
2009-01-16 14:00:00,22.3,22.58,22.26,22.48,45400.0,17.4982,17.7179,17.4668,17.6394,45400.0
2009-01-16 14:30:00,22.5,22.59,22.34,22.56,31300.0,17.6551,17.7257,17.5296,17.7022,31300.0
2009-01-16 15:00:00,22.59,22.8,22.45,22.49,43700.0,17.7257,17.8905,17.6159,17.6473,43700.0
2009-01-16 15:30:00,22.45,22.76,22.44,22.63,80700.0,17.6159,17.8591,17.608,17.7571,80700.0
2009-01-20 09:30:00,22.16,22.6,21.66,21.73,40700.0,17.3883,17.7336,16.996,17.0509,40700.0
2009-01-20 10:00:00,21.7,21.84,21.55,21.82,31000.0,17.0274,17.1372,16.9097,17.1215,31000.0
2009-01-20 10:30:00,21.84,21.95,21.73,21.78,30400.0,17.1372,17.2235,17.0509,17.0902,30400.0
2009-01-20 11:00:00,21.77,21.85,21.61,21.71,19400.0,17.0823,17.1451,16.9568,17.0352,19400.0
2009-01-20 11:30:00,21.72,21.97,21.63,21.63,15700.0,17.0431,17.2392,16.9725,16.9725,15700.0
2009-01-20 12:00:00,21.64,21.89,21.53,21.57,32500.0,16.9803,17.1765,16.894,16.9254,32500.0
2009-01-20 12:30:00,21.57,21.87,21.57,21.65,51200.0,16.9254,17.1608,16.9254,16.9881,51200.0
2009-01-20 13:00:00,21.65,21.82,21.44,21.6,73300.0,16.9881,17.1215,16.8234,16.9489,73300.0
2009-01-20 13:30:00,21.57,21.59,21.29,21.34,87000.0,16.9254,16.9411,16.7057,16.7449,87000.0
2009-01-20 14:00:00,21.31,21.45,21.15,21.2,84000.0,16.7214,16.8312,16.5958,16.635,84000.0
2009-01-20 14:30:00,21.2,21.38,21.13,21.26,80900.0,16.635,16.7763,16.5801,16.6821,80900.0
2009-01-20 15:00:00,21.26,21.42,21.08,21.38,72200.0,16.6821,16.8077,16.5409,16.7763,72200.0
2009-01-20 15:30:00,21.35,21.57,21.1,21.15,206100.0,16.7527,16.9254,16.5566,16.5958,206100.0
2009-01-21 09:30:00,21.48,21.74,21.22,21.69,59500.0,16.8548,17.0588,16.6507,17.0195,59500.0
2009-01-21 10:00:00,21.64,21.8,21.46,21.61,70100.0,16.9803,17.1058,16.8391,16.9568,70100.0
2009-01-21 10:30:00,21.6,21.64,21.26,21.26,51300.0,16.9489,16.9803,16.6821,16.6821,51300.0
2009-01-21 11:00:00,21.31,21.52,21.31,21.46,24000.0,16.7214,16.8861,16.7214,16.8391,24000.0
2009-01-21 11:30:00,21.46,21.61,21.4,21.47,70400.0,16.8391,16.9568,16.792,16.8469,70400.0
2009-01-21 12:00:00,21.44,21.77,21.37,21.62,34200.0,16.8234,17.0823,16.7684,16.9646,34200.0
2009-01-21 12:30:00,21.59,21.73,21.52,21.73,11700.0,16.9411,17.0509,16.8861,17.0509,11700.0
2009-01-21 13:00:00,21.75,21.82,21.61,21.62,30000.0,17.0666,17.1215,16.9568,16.9646,30000.0
2009-01-21 13:30:00,21.63,22.02,21.63,21.98,19700.0,16.9725,17.2785,16.9725,17.2471,19700.0
2009-01-21 14:00:00,22.02,22.08,21.82,22.0,23900.0,17.2785,17.3256,17.1215,17.2628,23900.0
2009-01-21 14:30:00,21.99,22.16,21.98,22.04,61400.0,17.2549,17.3883,17.2471,17.2942,61400.0
2009-01-21 15:00:00,22.0,22.09,21.85,21.97,112600.0,17.2628,17.3334,17.1451,17.2392,112600.0
2009-01-21 15:30:00,21.98,22.38,21.89,22.26,132700.0,17.2471,17.561,17.1765,17.4668,132700.0
2009-01-22 09:30:00,21.98,22.01,21.42,21.73,30600.0,17.2471,17.2706,16.8077,17.0509,30600.0
2009-01-22 10:00:00,21.8,22.02,21.75,21.86,15600.0,17.1058,17.2785,17.0666,17.1529,15600.0
2009-01-22 10:30:00,21.86,21.89,21.69,21.77,36100.0,17.1529,17.1765,17.0195,17.0823,36100.0
2009-01-22 11:00:00,21.76,21.92,21.63,21.81,78400.0,17.0745,17.2,16.9725,17.1137,78400.0
2009-01-22 11:30:00,21.81,21.83,21.74,21.74,54800.0,17.1137,17.1294,17.0588,17.0588,54800.0
2009-01-22 12:00:00,21.78,21.92,21.74,21.86,29500.0,17.0902,17.2,17.0588,17.1529,29500.0
2009-01-22 12:30:00,21.86,22.07,21.77,21.9,42700.0,17.1529,17.3177,17.0823,17.1843,42700.0
2009-01-22 13:00:00,21.9,22.05,21.74,21.88,21600.0,17.1843,17.302,17.0588,17.1686,21600.0
2009-01-22 13:30:00,21.85,22.25,21.76,22.25,27600.0,17.1451,17.4589,17.0745,17.4589,27600.0
2009-01-22 14:00:00,22.26,22.49,22.16,22.26,46800.0,17.4668,17.6473,17.3883,17.4668,46800.0
2009-01-22 14:30:00,22.24,22.36,21.87,22.12,37800.0,17.4511,17.5453,17.1608,17.3569,37800.0
2009-01-22 15:00:00,22.12,22.12,21.7,22.06,55300.0,17.3569,17.3569,17.0274,17.3099,55300.0
2009-01-22 15:30:00,22.09,22.36,21.86,21.96,147900.0,17.3334,17.5453,17.1529,17.2314,147900.0
2009-01-23 09:30:00,21.42,21.66,21.05,21.64,51700.0,16.8077,16.996,16.5173,16.9803,51700.0
2009-01-23 10:00:00,21.65,21.98,21.6,21.98,26400.0,16.9881,17.2471,16.9489,17.2471,26400.0
2009-01-23 10:30:00,21.92,21.99,21.65,21.88,19800.0,17.2,17.2549,16.9881,17.1686,19800.0
2009-01-23 11:00:00,21.88,22.36,21.88,22.17,28900.0,17.1686,17.5453,17.1686,17.3962,28900.0
2009-01-23 11:30:00,22.16,22.3,22.04,22.09,17400.0,17.3883,17.4982,17.2942,17.3334,17400.0
2009-01-23 12:00:00,22.1,22.42,22.08,22.36,16300.0,17.3412,17.5923,17.3256,17.5453,16300.0
2009-01-23 12:30:00,22.32,22.39,22.07,22.28,16200.0,17.5139,17.5688,17.3177,17.4825,16200.0
2009-01-23 13:00:00,22.21,22.6,22.21,22.41,24000.0,17.4276,17.7336,17.4276,17.5845,24000.0
2009-01-23 13:30:00,22.39,22.65,22.37,22.65,15600.0,17.5688,17.7728,17.5531,17.7728,15600.0
2009-01-23 14:00:00,22.72,22.75,22.36,22.41,27800.0,17.8277,17.8513,17.5453,17.5845,27800.0
2009-01-23 14:30:00,22.43,22.44,22.03,22.17,44300.0,17.6002,17.608,17.2863,17.3962,44300.0
2009-01-23 15:00:00,22.16,22.44,22.08,22.26,88400.0,17.3883,17.608,17.3256,17.4668,88400.0
2009-01-23 15:30:00,22.28,22.63,22.24,22.43,153100.0,17.4825,17.7571,17.4511,17.6002,153100.0
2009-01-26 09:30:00,22.37,22.98,22.24,22.95,53400.0,17.5531,18.0318,17.4511,18.0082,53400.0
2009-01-26 10:00:00,22.9,23.36,22.9,23.12,53200.0,17.969,18.3299,17.969,18.1416,53200.0
2009-01-26 10:30:00,23.12,23.56,23.12,23.39,81800.0,18.1416,18.4869,18.1416,18.3535,81800.0
2009-01-26 11:00:00,23.39,23.63,23.13,23.14,61800.0,18.3535,18.5418,18.1495,18.1573,61800.0
2009-01-26 11:30:00,23.18,23.26,22.7,22.76,62100.0,18.1887,18.2515,17.8121,17.8591,62100.0
2009-01-26 12:00:00,22.74,23.0,22.74,22.92,48100.0,17.8434,18.0475,17.8434,17.9847,48100.0
2009-01-26 12:30:00,22.89,22.93,22.66,22.7,42200.0,17.9611,17.9925,17.7807,17.8121,42200.0
2009-01-26 13:00:00,22.74,22.8,22.54,22.73,47500.0,17.8434,17.8905,17.6865,17.8356,47500.0
2009-01-26 13:30:00,22.72,22.82,22.46,22.61,44200.0,17.8277,17.9062,17.6237,17.7414,44200.0
2009-01-26 14:00:00,22.56,22.6,22.26,22.39,53300.0,17.7022,17.7336,17.4668,17.5688,53300.0
2009-01-26 14:30:00,22.35,22.83,22.31,22.76,49200.0,17.5374,17.9141,17.506,17.8591,49200.0
2009-01-26 15:00:00,22.79,22.94,22.51,22.64,167000.0,17.8827,18.0004,17.663,17.765,167000.0
2009-01-26 15:30:00,22.66,22.73,22.28,22.44,314300.0,17.7807,17.8356,17.4825,17.608,314300.0
2009-01-27 09:30:00,21.51,22.82,20.33,21.43,321200.0,16.8783,17.9062,15.9524,16.8155,321200.0
2009-01-27 10:00:00,21.43,21.54,20.7,20.88,131200.0,16.8155,16.9018,16.2427,16.3839,131200.0
2009-01-27 10:30:00,20.89,21.14,20.65,21.14,115700.0,16.3918,16.588,16.2035,16.588,115700.0
2009-01-27 11:00:00,21.13,21.47,21.07,21.43,43100.0,16.5801,16.8469,16.533,16.8155,43100.0
2009-01-27 11:30:00,21.44,21.48,20.97,20.97,78800.0,16.8234,16.8548,16.4546,16.4546,78800.0
2009-01-27 12:00:00,21.0,21.29,20.93,21.25,123600.0,16.4781,16.7057,16.4232,16.6743,123600.0
2009-01-27 12:30:00,21.28,21.3,21.0,21.1,94700.0,16.6978,16.7135,16.4781,16.5566,94700.0
2009-01-27 13:00:00,21.09,21.13,20.75,20.78,76900.0,16.5487,16.5801,16.2819,16.3055,76900.0
2009-01-27 13:30:00,20.77,20.89,20.5,20.51,58300.0,16.2976,16.3918,16.0858,16.0936,58300.0
2009-01-27 14:00:00,20.5,20.67,20.32,20.62,77800.0,16.0858,16.2192,15.9445,16.1799,77800.0
2009-01-27 14:30:00,20.62,21.17,20.57,21.07,124800.0,16.1799,16.6115,16.1407,16.533,124800.0
2009-01-27 15:00:00,21.08,21.28,20.88,21.16,98500.0,16.5409,16.6978,16.3839,16.6037,98500.0
2009-01-27 15:30:00,21.14,21.28,21.04,21.26,196900.0,16.588,16.6978,16.5095,16.6821,196900.0
2009-01-28 09:30:00,22.06,22.17,21.59,22.16,99200.0,17.3099,17.3962,16.9411,17.3883,99200.0
2009-01-28 10:00:00,22.14,22.57,22.14,22.48,82600.0,17.3726,17.71,17.3726,17.6394,82600.0
2009-01-28 10:30:00,22.48,22.62,22.36,22.44,69100.0,17.6394,17.7493,17.5453,17.608,69100.0
2009-01-28 11:00:00,22.44,22.73,22.34,22.61,80700.0,17.608,17.8356,17.5296,17.7414,80700.0
2009-01-28 11:30:00,22.63,23.03,22.62,22.92,91600.0,17.7571,18.071,17.7493,17.9847,91600.0
2009-01-28 12:00:00,22.91,23.0,22.87,22.98,39300.0,17.9768,18.0475,17.9454,18.0318,39300.0
2009-01-28 12:30:00,22.96,22.96,22.87,22.88,20400.0,18.0161,18.0161,17.9454,17.9533,20400.0
2009-01-28 13:00:00,22.9,23.0,22.83,23.0,32100.0,17.969,18.0475,17.9141,18.0475,32100.0
2009-01-28 13:30:00,23.01,23.21,22.98,23.01,71200.0,18.0553,18.2122,18.0318,18.0553,71200.0
2009-01-28 14:00:00,23.02,23.13,22.8,23.0,123000.0,18.0631,18.1495,17.8905,18.0475,123000.0
2009-01-28 14:30:00,23.04,23.14,22.84,23.12,80100.0,18.0788,18.1573,17.9219,18.1416,80100.0
2009-01-28 15:00:00,23.15,23.16,22.77,22.88,119600.0,18.1652,18.173,17.867,17.9533,119600.0
2009-01-28 15:30:00,22.89,23.06,22.75,22.96,223600.0,17.9611,18.0945,17.8513,18.0161,223600.0
2009-01-29 09:30:00,22.55,22.58,22.1,22.2,61700.0,17.6944,17.7179,17.3412,17.4197,61700.0
2009-01-29 10:00:00,22.21,22.49,22.03,22.49,204500.0,17.4276,17.6473,17.2863,17.6473,204500.0
2009-01-29 10:30:00,22.43,22.84,22.33,22.81,111600.0,17.6002,17.9219,17.5217,17.8984,111600.0
2009-01-29 11:00:00,22.76,23.11,22.67,22.76,108300.0,17.8591,18.1338,17.7885,17.8591,108300.0
2009-01-29 11:30:00,22.75,22.91,22.64,22.67,119700.0,17.8513,17.9768,17.765,17.7885,119700.0
2009-01-29 12:00:00,22.63,22.77,22.42,22.77,37000.0,17.7571,17.867,17.5923,17.867,37000.0
2009-01-29 12:30:00,22.79,22.81,22.63,22.71,53400.0,17.8827,17.8984,17.7571,17.8199,53400.0
2009-01-29 13:00:00,22.66,22.91,22.63,22.88,61300.0,17.7807,17.9768,17.7571,17.9533,61300.0
2009-01-29 13:30:00,22.88,22.98,22.75,22.86,69900.0,17.9533,18.0318,17.8513,17.9376,69900.0
2009-01-29 14:00:00,22.86,22.99,22.78,22.86,74100.0,17.9376,18.0396,17.8748,17.9376,74100.0
2009-01-29 14:30:00,22.85,22.89,22.63,22.65,54000.0,17.9298,17.9611,17.7571,17.7728,54000.0
2009-01-29 15:00:00,22.66,22.81,22.49,22.52,60700.0,17.7807,17.8984,17.6473,17.6708,60700.0
2009-01-29 15:30:00,22.54,22.64,22.44,22.51,244300.0,17.6865,17.765,17.608,17.663,244300.0
2009-01-30 09:30:00,22.78,23.1,22.19,22.19,75000.0,17.8748,18.1259,17.4119,17.4119,75000.0
2009-01-30 10:00:00,22.19,22.37,22.17,22.17,49900.0,17.4119,17.5531,17.3962,17.3962,49900.0
2009-01-30 10:30:00,22.17,22.38,22.11,22.32,38800.0,17.3962,17.561,17.3491,17.5139,38800.0
2009-01-30 11:00:00,22.31,22.35,22.02,22.15,40000.0,17.506,17.5374,17.2785,17.3805,40000.0
2009-01-30 11:30:00,22.15,22.23,22.01,22.01,43900.0,17.3805,17.4433,17.2706,17.2706,43900.0
2009-01-30 12:00:00,22.04,22.26,21.94,22.22,35000.0,17.2942,17.4668,17.2157,17.4354,35000.0
2009-01-30 12:30:00,22.21,22.35,22.16,22.35,33400.0,17.4276,17.5374,17.3883,17.5374,33400.0
2009-01-30 13:00:00,22.4,22.55,22.3,22.46,52800.0,17.5766,17.6944,17.4982,17.6237,52800.0
2009-01-30 13:30:00,22.51,22.51,22.15,22.32,58700.0,17.663,17.663,17.3805,17.5139,58700.0
2009-01-30 14:00:00,22.3,22.49,22.21,22.43,54500.0,17.4982,17.6473,17.4276,17.6002,54500.0
2009-01-30 14:30:00,22.4,22.44,22.15,22.31,75400.0,17.5766,17.608,17.3805,17.506,75400.0
2009-01-30 15:00:00,22.32,22.39,22.04,22.1,116500.0,17.5139,17.5688,17.2942,17.3412,116500.0
2009-01-30 15:30:00,22.06,22.37,22.03,22.25,240100.0,17.3099,17.5531,17.2863,17.4589,240100.0
2009-02-02 09:30:00,21.87,22.38,21.66,22.25,66500.0,17.1608,17.561,16.996,17.4589,66500.0
2009-02-02 10:00:00,22.29,22.91,22.23,22.68,64600.0,17.4903,17.9768,17.4433,17.7964,64600.0
2009-02-02 10:30:00,22.67,22.83,22.41,22.53,39900.0,17.7885,17.9141,17.5845,17.6787,39900.0
2009-02-02 11:00:00,22.51,22.51,22.03,22.13,66800.0,17.663,17.663,17.2863,17.3648,66800.0
2009-02-02 11:30:00,22.14,22.27,21.96,22.07,94200.0,17.3726,17.4746,17.2314,17.3177,94200.0
2009-02-02 12:00:00,22.06,22.23,21.92,22.06,74500.0,17.3099,17.4433,17.2,17.3099,74500.0
2009-02-02 12:30:00,22.07,22.37,22.07,22.3,38500.0,17.3177,17.5531,17.3177,17.4982,38500.0
2009-02-02 13:00:00,22.3,22.3,21.96,22.0,33600.0,17.4982,17.4982,17.2314,17.2628,33600.0
2009-02-02 13:30:00,22.0,22.16,21.88,21.9,21300.0,17.2628,17.3883,17.1686,17.1843,21300.0
2009-02-02 14:00:00,21.89,22.05,21.89,22.03,43600.0,17.1765,17.302,17.1765,17.2863,43600.0
2009-02-02 14:30:00,22.01,22.03,21.83,21.87,72200.0,17.2706,17.2863,17.1294,17.1608,72200.0
2009-02-02 15:00:00,21.86,22.04,21.82,21.97,165800.0,17.1529,17.2942,17.1215,17.2392,165800.0
2009-02-02 15:30:00,21.97,22.1,21.97,22.03,174900.0,17.2392,17.3412,17.2392,17.2863,174900.0
2009-02-03 09:30:00,22.15,22.5,21.99,22.35,70400.0,17.3805,17.6551,17.2549,17.5374,70400.0
2009-02-03 10:00:00,22.36,22.64,22.21,22.64,57300.0,17.5453,17.765,17.4276,17.765,57300.0
2009-02-03 10:30:00,22.59,22.83,22.49,22.73,47600.0,17.7257,17.9141,17.6473,17.8356,47600.0
2009-02-03 11:00:00,22.73,22.95,22.72,22.72,36200.0,17.8356,18.0082,17.8277,17.8277,36200.0
2009-02-03 11:30:00,22.72,22.75,22.48,22.51,33500.0,17.8277,17.8513,17.6394,17.663,33500.0
2009-02-03 12:00:00,22.51,22.65,22.44,22.5,55700.0,17.663,17.7728,17.608,17.6551,55700.0
2009-02-03 12:30:00,22.52,22.61,22.42,22.46,47900.0,17.6708,17.7414,17.5923,17.6237,47900.0
2009-02-03 13:00:00,22.41,22.58,22.4,22.46,53700.0,17.5845,17.7179,17.5766,17.6237,53700.0
2009-02-03 13:30:00,22.46,22.55,22.38,22.51,68900.0,17.6237,17.6944,17.561,17.663,68900.0
2009-02-03 14:00:00,22.5,22.79,22.5,22.59,64900.0,17.6551,17.8827,17.6551,17.7257,64900.0
2009-02-03 14:30:00,22.61,22.84,22.52,22.55,66200.0,17.7414,17.9219,17.6708,17.6944,66200.0
2009-02-03 15:00:00,22.55,22.8,22.51,22.72,102800.0,17.6944,17.8905,17.663,17.8277,102800.0
2009-02-03 15:30:00,22.72,22.89,22.61,22.76,203100.0,17.8277,17.9611,17.7414,17.8591,203100.0
2009-02-04 09:30:00,22.92,23.29,22.77,23.21,37700.0,17.9847,18.275,17.867,18.2122,37700.0
2009-02-04 10:00:00,23.25,23.4,23.19,23.26,39800.0,18.2436,18.3613,18.1965,18.2515,39800.0
2009-02-04 10:30:00,23.26,23.39,23.16,23.35,68800.0,18.2515,18.3535,18.173,18.3221,68800.0
2009-02-04 11:00:00,23.35,23.56,23.28,23.43,44300.0,18.3221,18.4869,18.2672,18.3849,44300.0
2009-02-04 11:30:00,23.45,23.53,23.31,23.46,36300.0,18.4006,18.4633,18.2907,18.4084,36300.0
2009-02-04 12:00:00,23.43,23.62,23.43,23.47,31300.0,18.3849,18.5339,18.3849,18.4162,31300.0
2009-02-04 12:30:00,23.48,23.67,23.48,23.66,47300.0,18.4241,18.5732,18.4241,18.5653,47300.0
2009-02-04 13:00:00,23.67,23.74,23.56,23.63,26700.0,18.5732,18.6281,18.4869,18.5418,26700.0
2009-02-04 13:30:00,23.63,23.64,23.19,23.3,99200.0,18.5418,18.5496,18.1965,18.2829,99200.0
2009-02-04 14:00:00,23.28,23.44,23.2,23.35,86900.0,18.2672,18.3927,18.2044,18.3221,86900.0
2009-02-04 14:30:00,23.35,23.54,23.2,23.45,78000.0,18.3221,18.4712,18.2044,18.4006,78000.0
2009-02-04 15:00:00,23.45,23.55,23.27,23.39,116000.0,18.4006,18.479,18.2593,18.3535,116000.0
2009-02-04 15:30:00,23.37,23.47,23.19,23.2,164200.0,18.3378,18.4162,18.1965,18.2044,164200.0
2009-02-05 09:30:00,23.06,23.4,22.92,23.05,34300.0,18.0945,18.3613,17.9847,18.0867,34300.0
2009-02-05 10:00:00,23.03,23.47,23.03,23.25,34700.0,18.071,18.4162,18.071,18.2436,34700.0
2009-02-05 10:30:00,23.21,23.77,23.13,23.61,40300.0,18.2122,18.6517,18.1495,18.5261,40300.0
2009-02-05 11:00:00,23.61,23.83,23.58,23.73,35000.0,18.5261,18.6987,18.5026,18.6203,35000.0
2009-02-05 11:30:00,23.72,24.04,23.42,24.04,41900.0,18.6124,18.8635,18.377,18.8635,41900.0
2009-02-05 12:00:00,24.05,24.25,23.9,23.92,62200.0,18.8714,19.0283,18.7537,18.7694,62200.0
2009-02-05 12:30:00,23.92,24.06,23.87,24.02,46200.0,18.7694,18.8792,18.7301,18.8478,46200.0
2009-02-05 13:00:00,24.04,24.13,23.82,23.86,41900.0,18.8635,18.9341,18.6909,18.7223,41900.0
2009-02-05 13:30:00,23.88,23.95,23.76,23.78,35000.0,18.738,18.7929,18.6438,18.6595,35000.0
2009-02-05 14:00:00,23.8,24.14,23.8,24.13,31200.0,18.6752,18.942,18.6752,18.9341,31200.0
2009-02-05 14:30:00,24.13,24.18,23.68,23.77,75400.0,18.9341,18.9734,18.581,18.6517,75400.0
2009-02-05 15:00:00,23.78,24.04,23.63,24.0,88200.0,18.6595,18.8635,18.5418,18.8321,88200.0
2009-02-05 15:30:00,24.03,24.1,23.85,23.86,160000.0,18.8557,18.9106,18.7144,18.7223,160000.0
2009-02-06 09:30:00,24.03,24.72,23.89,24.3,86000.0,18.8557,19.3971,18.7458,19.0675,86000.0
2009-02-06 10:00:00,24.32,24.4,23.96,24.23,53400.0,19.0832,19.146,18.8007,19.0126,53400.0
2009-02-06 10:30:00,24.23,24.33,23.93,23.96,45900.0,19.0126,19.0911,18.7772,18.8007,45900.0
2009-02-06 11:00:00,23.96,24.06,23.92,23.99,78100.0,18.8007,18.8792,18.7694,18.8243,78100.0
2009-02-06 11:30:00,24.0,24.22,23.93,24.21,71500.0,18.8321,19.0048,18.7772,18.9969,71500.0
2009-02-06 12:00:00,24.23,24.4,24.14,24.26,50800.0,19.0126,19.146,18.942,19.0361,50800.0
2009-02-06 12:30:00,24.28,24.39,24.27,24.32,42300.0,19.0518,19.1381,19.044,19.0832,42300.0
2009-02-06 13:00:00,24.35,24.65,24.3,24.6,48600.0,19.1068,19.3422,19.0675,19.3029,48600.0
2009-02-06 13:30:00,24.61,24.77,24.5,24.52,56200.0,19.3108,19.4363,19.2245,19.2402,56200.0
2009-02-06 14:00:00,24.51,24.55,24.35,24.47,65400.0,19.2323,19.2637,19.1068,19.2009,65400.0
2009-02-06 14:30:00,24.48,24.56,24.26,24.3,57100.0,19.2088,19.2715,19.0361,19.0675,57100.0
2009-02-06 15:00:00,24.29,24.43,24.19,24.35,76700.0,19.0597,19.1695,18.9812,19.1068,76700.0
2009-02-06 15:30:00,24.35,24.54,24.31,24.43,152000.0,19.1068,19.2558,19.0754,19.1695,152000.0
2009-02-09 09:30:00,24.32,24.74,24.07,24.69,32700.0,19.0832,19.4128,18.8871,19.3735,32700.0
2009-02-09 10:00:00,24.68,24.81,24.48,24.67,26200.0,19.3657,19.4677,19.2088,19.3579,26200.0
2009-02-09 10:30:00,24.67,24.96,24.63,24.95,49100.0,19.3579,19.5854,19.3265,19.5776,49100.0
2009-02-09 11:00:00,24.93,24.93,24.6,24.65,52800.0,19.5619,19.5619,19.3029,19.3422,52800.0
2009-02-09 11:30:00,24.65,24.69,24.52,24.59,26200.0,19.3422,19.3735,19.2402,19.2951,26200.0
2009-02-09 12:00:00,24.58,24.72,24.48,24.66,20500.0,19.2872,19.3971,19.2088,19.35,20500.0
2009-02-09 12:30:00,24.68,24.68,24.38,24.44,44900.0,19.3657,19.3657,19.1303,19.1774,44900.0
2009-02-09 13:00:00,24.44,24.53,24.29,24.34,29200.0,19.1774,19.248,19.0597,19.0989,29200.0
2009-02-09 13:30:00,24.32,24.34,24.13,24.25,36500.0,19.0832,19.0989,18.9341,19.0283,36500.0
2009-02-09 14:00:00,24.25,24.29,24.03,24.06,46900.0,19.0283,19.0597,18.8557,18.8792,46900.0
2009-02-09 14:30:00,24.08,24.17,23.96,24.16,70400.0,18.8949,18.9655,18.8007,18.9577,70400.0
2009-02-09 15:00:00,24.13,24.51,24.12,24.51,78400.0,18.9341,19.2323,18.9263,19.2323,78400.0
2009-02-09 15:30:00,24.5,24.58,24.26,24.37,97000.0,19.2245,19.2872,19.0361,19.1225,97000.0
2009-02-10 09:30:00,24.05,24.54,23.83,24.47,25300.0,18.8714,19.2558,18.6987,19.2009,25300.0
2009-02-10 10:00:00,24.47,24.62,24.09,24.14,19900.0,19.2009,19.3186,18.9027,18.942,19900.0
2009-02-10 10:30:00,24.12,24.36,24.09,24.31,20600.0,18.9263,19.1146,18.9027,19.0754,20600.0
2009-02-10 11:00:00,24.32,24.49,23.72,23.91,58400.0,19.0832,19.2166,18.6124,18.7615,58400.0
2009-02-10 11:30:00,23.9,23.9,23.32,23.79,104100.0,18.7537,18.7537,18.2985,18.6673,104100.0
2009-02-10 12:00:00,23.77,23.95,23.68,23.81,51600.0,18.6517,18.7929,18.581,18.683,51600.0
2009-02-10 12:30:00,23.83,23.9,23.69,23.85,63500.0,18.6987,18.7537,18.5889,18.7144,63500.0
2009-02-10 13:00:00,23.86,23.86,23.45,23.55,36000.0,18.7223,18.7223,18.4006,18.479,36000.0
2009-02-10 13:30:00,23.54,23.64,23.42,23.42,22400.0,18.4712,18.5496,18.377,18.377,22400.0
2009-02-10 14:00:00,23.42,23.58,23.19,23.21,34400.0,18.377,18.5026,18.1965,18.2122,34400.0
2009-02-10 14:30:00,23.19,23.4,23.1,23.19,77400.0,18.1965,18.3613,18.1259,18.1965,77400.0
2009-02-10 15:00:00,23.21,23.4,23.01,23.12,63700.0,18.2122,18.3613,18.0553,18.1416,63700.0
2009-02-10 15:30:00,23.13,23.34,22.99,23.18,172700.0,18.1495,18.3142,18.0396,18.1887,172700.0
2009-02-11 09:30:00,23.29,23.83,23.2,23.73,34600.0,18.275,18.6987,18.2044,18.6203,34600.0
2009-02-11 10:00:00,23.68,23.81,23.34,23.36,14300.0,18.581,18.683,18.3142,18.3299,14300.0
2009-02-11 10:30:00,23.3,23.57,23.27,23.47,28500.0,18.2829,18.4947,18.2593,18.4162,28500.0
2009-02-11 11:00:00,23.46,23.47,23.24,23.39,32300.0,18.4084,18.4162,18.2358,18.3535,32300.0
2009-02-11 11:30:00,23.4,23.51,23.25,23.29,26700.0,18.3613,18.4476,18.2436,18.275,26700.0
2009-02-11 12:00:00,23.27,23.33,23.1,23.29,15800.0,18.2593,18.3064,18.1259,18.275,15800.0
2009-02-11 12:30:00,23.29,23.31,23.05,23.08,39800.0,18.275,18.2907,18.0867,18.1102,39800.0
2009-02-11 13:00:00,23.09,23.19,22.96,23.04,14300.0,18.1181,18.1965,18.0161,18.0788,14300.0
2009-02-11 13:30:00,23.02,23.02,22.71,22.77,28000.0,18.0631,18.0631,17.8199,17.867,28000.0
2009-02-11 14:00:00,22.75,23.03,22.73,23.02,32400.0,17.8513,18.071,17.8356,18.0631,32400.0
2009-02-11 14:30:00,23.01,23.45,23.0,23.32,95600.0,18.0553,18.4006,18.0475,18.2985,95600.0
2009-02-11 15:00:00,23.35,23.43,23.17,23.31,73500.0,18.3221,18.3849,18.1808,18.2907,73500.0
2009-02-11 15:30:00,23.29,23.37,23.16,23.27,136900.0,18.275,18.3378,18.173,18.2593,136900.0
2009-02-12 09:30:00,22.8,23.02,22.51,22.54,38700.0,17.8905,18.0631,17.663,17.6865,38700.0
2009-02-12 10:00:00,22.54,22.85,22.39,22.85,38700.0,17.6865,17.9298,17.5688,17.9298,38700.0
2009-02-12 10:30:00,22.82,23.14,22.71,23.07,54600.0,17.9062,18.1573,17.8199,18.1024,54600.0
2009-02-12 11:00:00,23.09,23.11,22.86,23.04,29700.0,18.1181,18.1338,17.9376,18.0788,29700.0
2009-02-12 11:30:00,23.07,23.34,23.03,23.25,82700.0,18.1024,18.3142,18.071,18.2436,82700.0
2009-02-12 12:00:00,23.26,23.4,23.21,23.4,86800.0,18.2515,18.3613,18.2122,18.3613,86800.0
2009-02-12 12:30:00,23.4,23.49,23.33,23.36,53800.0,18.3613,18.4319,18.3064,18.3299,53800.0
2009-02-12 13:00:00,23.34,23.34,23.13,23.17,24600.0,18.3142,18.3142,18.1495,18.1808,24600.0
2009-02-12 13:30:00,23.15,23.25,23.05,23.24,27700.0,18.1652,18.2436,18.0867,18.2358,27700.0
2009-02-12 14:00:00,23.21,23.27,23.08,23.2,95600.0,18.2122,18.2593,18.1102,18.2044,95600.0
2009-02-12 14:30:00,23.17,23.21,22.75,22.8,43200.0,18.1808,18.2122,17.8513,17.8905,43200.0
2009-02-12 15:00:00,22.81,23.35,22.63,23.35,99100.0,17.8984,18.3221,17.7571,18.3221,99100.0
2009-02-12 15:30:00,23.36,23.61,23.13,23.55,252300.0,18.3299,18.5261,18.1495,18.479,252300.0
2009-02-13 09:30:00,23.67,24.0,23.37,23.56,74400.0,18.5732,18.8321,18.3378,18.4869,74400.0
2009-02-13 10:00:00,23.61,23.91,23.48,23.89,40000.0,18.5261,18.7615,18.4241,18.7458,40000.0
2009-02-13 10:30:00,23.9,24.04,23.86,24.0,15400.0,18.7537,18.8635,18.7223,18.8321,15400.0
2009-02-13 11:00:00,23.98,24.0,23.8,23.93,28900.0,18.8164,18.8321,18.6752,18.7772,28900.0
2009-02-13 11:30:00,23.91,24.02,23.78,23.78,50200.0,18.7615,18.8478,18.6595,18.6595,50200.0
2009-02-13 12:00:00,23.77,23.94,23.76,23.92,42900.0,18.6517,18.785,18.6438,18.7694,42900.0
2009-02-13 12:30:00,23.92,23.92,23.38,23.38,55100.0,18.7694,18.7694,18.3456,18.3456,55100.0
2009-02-13 13:00:00,23.38,23.43,23.19,23.4,59100.0,18.3456,18.3849,18.1965,18.3613,59100.0
2009-02-13 13:30:00,23.41,23.5,23.21,23.33,92000.0,18.3692,18.4398,18.2122,18.3064,92000.0
2009-02-13 14:00:00,23.34,23.42,23.17,23.26,63700.0,18.3142,18.377,18.1808,18.2515,63700.0
2009-02-13 14:30:00,23.2,23.29,23.12,23.2,93700.0,18.2044,18.275,18.1416,18.2044,93700.0
2009-02-13 15:00:00,23.22,23.34,23.06,23.15,121300.0,18.2201,18.3142,18.0945,18.1652,121300.0
2009-02-13 15:30:00,23.15,23.22,22.94,22.95,269500.0,18.1652,18.2201,18.0004,18.0082,269500.0
2009-02-17 09:30:00,22.79,22.79,21.63,21.79,100300.0,17.8827,17.8827,16.9725,17.098,100300.0
2009-02-17 10:00:00,21.77,22.0,21.56,21.9,92400.0,17.0823,17.2628,16.9175,17.1843,92400.0
2009-02-17 10:30:00,21.9,21.97,21.76,21.89,96400.0,17.1843,17.2392,17.0745,17.1765,96400.0
2009-02-17 11:00:00,21.87,21.88,21.64,21.67,45000.0,17.1608,17.1686,16.9803,17.0038,45000.0
2009-02-17 11:30:00,21.67,21.7,21.43,21.5,80900.0,17.0038,17.0274,16.8155,16.8704,80900.0
2009-02-17 12:00:00,21.49,21.82,21.48,21.58,50900.0,16.8626,17.1215,16.8548,16.9332,50900.0
2009-02-17 12:30:00,21.6,21.78,21.54,21.75,116800.0,16.9489,17.0902,16.9018,17.0666,116800.0
2009-02-17 13:00:00,21.77,21.78,21.62,21.7,47200.0,17.0823,17.0902,16.9646,17.0274,47200.0
2009-02-17 13:30:00,21.68,21.85,21.64,21.75,59800.0,17.0117,17.1451,16.9803,17.0666,59800.0
2009-02-17 14:00:00,21.73,21.93,21.7,21.79,106400.0,17.0509,17.2079,17.0274,17.098,106400.0
2009-02-17 14:30:00,21.79,21.97,21.75,21.82,70800.0,17.098,17.2392,17.0666,17.1215,70800.0
2009-02-17 15:00:00,21.8,21.92,21.62,21.64,128100.0,17.1058,17.2,16.9646,16.9803,128100.0
2009-02-17 15:30:00,21.66,21.95,21.49,21.53,416600.0,16.996,17.2235,16.8626,16.894,416600.0
2009-02-18 09:30:00,21.75,21.79,21.31,21.31,38700.0,17.0666,17.098,16.7214,16.7214,38700.0
2009-02-18 10:00:00,21.35,21.41,20.98,21.17,64300.0,16.7527,16.7998,16.4624,16.6115,64300.0
2009-02-18 10:30:00,21.19,21.41,21.19,21.35,80700.0,16.6272,16.7998,16.6272,16.7527,80700.0
2009-02-18 11:00:00,21.35,21.56,21.22,21.48,78200.0,16.7527,16.9175,16.6507,16.8548,78200.0
2009-02-18 11:30:00,21.45,21.47,21.17,21.24,54500.0,16.8312,16.8469,16.6115,16.6664,54500.0
2009-02-18 12:00:00,21.22,21.4,21.18,21.26,59600.0,16.6507,16.792,16.6193,16.6821,59600.0
2009-02-18 12:30:00,21.27,21.4,21.22,21.38,45100.0,16.69,16.792,16.6507,16.7763,45100.0
2009-02-18 13:00:00,21.35,21.45,21.15,21.27,78000.0,16.7527,16.8312,16.5958,16.69,78000.0
2009-02-18 13:30:00,21.26,21.27,20.95,21.03,45000.0,16.6821,16.69,16.4389,16.5016,45000.0
2009-02-18 14:00:00,21.02,21.14,20.87,21.07,95700.0,16.4938,16.588,16.3761,16.533,95700.0
2009-02-18 14:30:00,21.05,21.11,20.88,21.05,120900.0,16.5173,16.5644,16.3839,16.5173,120900.0
2009-02-18 15:00:00,21.04,21.13,20.87,20.93,169100.0,16.5095,16.5801,16.3761,16.4232,169100.0
2009-02-18 15:30:00,20.92,21.05,20.9,20.97,209000.0,16.4153,16.5173,16.3996,16.4546,209000.0
2009-02-19 09:30:00,21.55,21.55,20.75,21.2,48700.0,16.9097,16.9097,16.2819,16.635,48700.0
2009-02-19 10:00:00,21.2,21.3,21.02,21.15,37900.0,16.635,16.7135,16.4938,16.5958,37900.0
2009-02-19 10:30:00,21.15,21.15,20.99,21.1,37600.0,16.5958,16.5958,16.4703,16.5566,37600.0
2009-02-19 11:00:00,21.11,21.34,21.1,21.23,45000.0,16.5644,16.7449,16.5566,16.6586,45000.0
2009-02-19 11:30:00,21.23,21.28,21.05,21.05,56800.0,16.6586,16.6978,16.5173,16.5173,56800.0
2009-02-19 12:00:00,21.07,21.13,20.97,21.08,45400.0,16.533,16.5801,16.4546,16.5409,45400.0
2009-02-19 12:30:00,21.08,21.18,21.04,21.09,22800.0,16.5409,16.6193,16.5095,16.5487,22800.0
2009-02-19 13:00:00,21.09,21.28,21.02,21.28,21500.0,16.5487,16.6978,16.4938,16.6978,21500.0
2009-02-19 13:30:00,21.25,21.28,21.08,21.11,25100.0,16.6743,16.6978,16.5409,16.5644,25100.0
2009-02-19 14:00:00,21.14,21.24,20.98,21.05,33300.0,16.588,16.6664,16.4624,16.5173,33300.0
2009-02-19 14:30:00,21.06,21.06,20.83,20.86,60700.0,16.5252,16.5252,16.3447,16.3683,60700.0
2009-02-19 15:00:00,20.86,20.96,20.65,20.83,88500.0,16.3683,16.4467,16.2035,16.3447,88500.0
2009-02-19 15:30:00,20.84,20.9,20.59,20.68,176700.0,16.3526,16.3996,16.1564,16.227,176700.0
2009-02-20 09:30:00,20.23,20.49,20.01,20.21,95600.0,15.8739,16.0779,15.7013,15.8582,95600.0
2009-02-20 10:00:00,20.21,20.45,20.14,20.31,72900.0,15.8582,16.0465,15.8033,15.9367,72900.0
2009-02-20 10:30:00,20.31,20.32,19.88,19.9,207900.0,15.9367,15.9445,15.5993,15.615,207900.0
2009-02-20 11:00:00,19.91,20.01,19.78,19.86,138800.0,15.6228,15.7013,15.5208,15.5836,138800.0
2009-02-20 11:30:00,19.86,19.9,19.7,19.74,204600.0,15.5836,15.615,15.458,15.4894,204600.0
2009-02-20 12:00:00,19.75,19.95,19.74,19.89,153300.0,15.4973,15.6542,15.4894,15.6071,153300.0
2009-02-20 12:30:00,19.87,19.94,19.66,19.68,67700.0,15.5914,15.6464,15.4266,15.4423,67700.0
2009-02-20 13:00:00,19.68,19.68,19.51,19.61,84400.0,15.4423,15.4423,15.3089,15.3874,84400.0
2009-02-20 13:30:00,19.61,19.86,19.53,19.8,123400.0,15.3874,15.5836,15.3246,15.5365,123400.0
2009-02-20 14:00:00,19.8,20.22,19.69,20.04,124700.0,15.5365,15.8661,15.4502,15.7248,124700.0
2009-02-20 14:30:00,20.06,20.4,20.05,20.28,304200.0,15.7405,16.0073,15.7327,15.9131,304200.0
2009-02-20 15:00:00,20.27,20.27,20.05,20.09,141600.0,15.9053,15.9053,15.7327,15.7641,141600.0
2009-02-20 15:30:00,20.11,20.22,19.97,20.16,190800.0,15.7798,15.8661,15.6699,15.819,190800.0
2009-02-23 09:30:00,20.35,20.65,19.8,19.9,88200.0,15.9681,16.2035,15.5365,15.615,88200.0
2009-02-23 10:00:00,19.91,19.95,19.46,19.75,34100.0,15.6228,15.6542,15.2697,15.4973,34100.0
2009-02-23 10:30:00,19.72,19.79,19.61,19.63,23800.0,15.4737,15.5287,15.3874,15.4031,23800.0
2009-02-23 11:00:00,19.64,19.71,19.51,19.56,30300.0,15.411,15.4659,15.3089,15.3482,30300.0
2009-02-23 11:30:00,19.53,19.53,19.32,19.35,29500.0,15.3246,15.3246,15.1599,15.1834,29500.0
2009-02-23 12:00:00,19.35,19.42,19.33,19.36,38900.0,15.1834,15.2383,15.1677,15.1912,38900.0
2009-02-23 12:30:00,19.34,19.35,19.01,19.03,41700.0,15.1756,15.1834,14.9166,14.9323,41700.0
2009-02-23 13:00:00,19.01,19.25,19.01,19.16,48400.0,14.9166,15.1049,14.9166,15.0343,48400.0
2009-02-23 13:30:00,19.18,19.23,19.06,19.09,37200.0,15.05,15.0892,14.9558,14.9794,37200.0
2009-02-23 14:00:00,19.07,19.24,18.96,19.2,54200.0,14.9637,15.0971,14.8774,15.0657,54200.0
2009-02-23 14:30:00,19.19,19.23,18.8,18.8,119600.0,15.0579,15.0892,14.7518,14.7518,119600.0
2009-02-23 15:00:00,18.79,18.95,18.62,18.75,168800.0,14.744,14.8695,14.6106,14.7126,168800.0
2009-02-23 15:30:00,18.76,18.9,18.6,18.8,368300.0,14.7204,14.8303,14.5949,14.7518,368300.0
2009-02-24 09:30:00,19.0,19.22,18.85,19.15,155900.0,14.9088,15.0814,14.7911,15.0265,155900.0
2009-02-24 10:00:00,19.13,19.15,18.85,19.06,167800.0,15.0108,15.0265,14.7911,14.9558,167800.0
2009-02-24 10:30:00,19.08,19.27,19.0,19.15,142500.0,14.9715,15.1206,14.9088,15.0265,142500.0
2009-02-24 11:00:00,19.17,19.28,19.1,19.16,35000.0,15.0422,15.1285,14.9872,15.0343,35000.0
2009-02-24 11:30:00,19.19,19.19,18.85,18.9,47400.0,15.0579,15.0579,14.7911,14.8303,47400.0
2009-02-24 12:00:00,18.93,18.96,18.72,18.79,50900.0,14.8538,14.8774,14.6891,14.744,50900.0
2009-02-24 12:30:00,18.79,19.07,18.79,18.99,48600.0,14.744,14.9637,14.744,14.9009,48600.0
2009-02-24 13:00:00,19.01,19.2,18.96,19.14,107400.0,14.9166,15.0657,14.8774,15.0186,107400.0
2009-02-24 13:30:00,19.12,19.27,19.05,19.22,70500.0,15.0029,15.1206,14.948,15.0814,70500.0
2009-02-24 14:00:00,19.2,19.57,19.19,19.52,104600.0,15.0657,15.356,15.0579,15.3168,104600.0
2009-02-24 14:30:00,19.53,19.71,19.47,19.7,139600.0,15.3246,15.4659,15.2776,15.458,139600.0
2009-02-24 15:00:00,19.7,20.03,19.68,20.0,172100.0,15.458,15.717,15.4423,15.6934,172100.0
2009-02-24 15:30:00,19.98,20.03,19.85,19.87,271600.0,15.6777,15.717,15.5757,15.5914,271600.0
2009-02-25 09:30:00,19.78,19.83,19.28,19.29,38700.0,15.5208,15.56,15.1285,15.1363,38700.0
2009-02-25 10:00:00,19.28,19.28,18.97,19.27,42800.0,15.1285,15.1285,14.8852,15.1206,42800.0
2009-02-25 10:30:00,19.27,19.28,19.0,19.08,38600.0,15.1206,15.1285,14.9088,14.9715,38600.0
2009-02-25 11:00:00,19.08,19.32,19.07,19.27,19500.0,14.9715,15.1599,14.9637,15.1206,19500.0
2009-02-25 11:30:00,19.27,19.45,19.1,19.1,53400.0,15.1206,15.2619,14.9872,14.9872,53400.0
2009-02-25 12:00:00,19.1,19.14,18.97,19.0,25400.0,14.9872,15.0186,14.8852,14.9088,25400.0
2009-02-25 12:30:00,19.0,19.0,18.87,18.97,22600.0,14.9088,14.9088,14.8068,14.8852,22600.0
2009-02-25 13:00:00,18.99,19.1,18.93,18.97,33200.0,14.9009,14.9872,14.8538,14.8852,33200.0
2009-02-25 13:30:00,18.99,19.43,18.98,19.36,40200.0,14.9009,15.2462,14.8931,15.1912,40200.0
2009-02-25 14:00:00,19.34,19.4,18.92,19.11,76700.0,15.1756,15.2226,14.846,14.9951,76700.0
2009-02-25 14:30:00,19.1,19.35,19.06,19.24,80800.0,14.9872,15.1834,14.9558,15.0971,80800.0
2009-02-25 15:00:00,19.24,19.58,19.18,19.46,97400.0,15.0971,15.3639,15.05,15.2697,97400.0
2009-02-25 15:30:00,19.46,19.48,19.11,19.13,133200.0,15.2697,15.2854,14.9951,15.0108,133200.0
2009-02-26 09:30:00,19.39,19.49,19.08,19.36,35500.0,15.2148,15.2933,14.9715,15.1912,35500.0
2009-02-26 10:00:00,19.35,19.76,19.34,19.76,58200.0,15.1834,15.5051,15.1756,15.5051,58200.0
2009-02-26 10:30:00,19.72,19.87,19.62,19.71,48700.0,15.4737,15.5914,15.3953,15.4659,48700.0
2009-02-26 11:00:00,19.72,19.74,19.55,19.62,41000.0,15.4737,15.4894,15.3403,15.3953,41000.0
2009-02-26 11:30:00,19.62,19.64,19.46,19.51,20600.0,15.3953,15.411,15.2697,15.3089,20600.0
2009-02-26 12:00:00,19.53,19.58,19.28,19.33,21500.0,15.3246,15.3639,15.1285,15.1677,21500.0
2009-02-26 12:30:00,19.33,19.38,19.24,19.27,26900.0,15.1677,15.2069,15.0971,15.1206,26900.0
2009-02-26 13:00:00,19.29,19.3,19.1,19.25,24300.0,15.1363,15.1442,14.9872,15.1049,24300.0
2009-02-26 13:30:00,19.25,19.34,19.17,19.29,46000.0,15.1049,15.1756,15.0422,15.1363,46000.0
2009-02-26 14:00:00,19.29,19.3,19.12,19.26,45300.0,15.1363,15.1442,15.0029,15.1128,45300.0
2009-02-26 14:30:00,19.26,19.26,18.9,18.94,72600.0,15.1128,15.1128,14.8303,14.8617,72600.0
2009-02-26 15:00:00,18.94,18.96,18.67,18.71,120800.0,14.8617,14.8774,14.6498,14.6812,120800.0
2009-02-26 15:30:00,18.72,18.89,18.67,18.74,146600.0,14.6891,14.8225,14.6498,14.7048,146600.0
2009-02-27 09:30:00,18.04,18.61,18.04,18.53,141400.0,14.1555,14.6027,14.1555,14.54,141400.0
2009-02-27 10:00:00,18.52,19.08,18.52,19.0,163900.0,14.5321,14.9715,14.5321,14.9088,163900.0
2009-02-27 10:30:00,18.97,19.05,18.79,18.96,122900.0,14.8852,14.948,14.744,14.8774,122900.0
2009-02-27 11:00:00,18.95,19.04,18.88,19.0,95500.0,14.8695,14.9402,14.8146,14.9088,95500.0
2009-02-27 11:30:00,19.0,19.32,18.97,19.3,143600.0,14.9088,15.1599,14.8852,15.1442,143600.0
2009-02-27 12:00:00,19.3,19.66,19.3,19.62,144600.0,15.1442,15.4266,15.1442,15.3953,144600.0
2009-02-27 12:30:00,19.65,19.77,19.49,19.57,107200.0,15.4188,15.513,15.2933,15.356,107200.0
2009-02-27 13:00:00,19.59,19.67,19.39,19.41,87900.0,15.3717,15.4345,15.2148,15.2305,87900.0
2009-02-27 13:30:00,19.41,19.52,19.24,19.42,88700.0,15.2305,15.3168,15.0971,15.2383,88700.0
2009-02-27 14:00:00,19.42,19.47,19.13,19.2,87600.0,15.2383,15.2776,15.0108,15.0657,87600.0
2009-02-27 14:30:00,19.2,19.49,19.18,19.42,156700.0,15.0657,15.2933,15.05,15.2383,156700.0
2009-02-27 15:00:00,19.41,19.42,19.15,19.32,190600.0,15.2305,15.2383,15.0265,15.1599,190600.0
2009-02-27 15:30:00,19.3,19.54,19.3,19.37,333600.0,15.1442,15.3325,15.1442,15.1991,333600.0
2009-03-02 09:30:00,18.85,19.26,18.59,19.21,144800.0,14.7911,15.1128,14.587,15.0735,144800.0
2009-03-02 10:00:00,19.22,19.25,18.85,18.99,98900.0,15.0814,15.1049,14.7911,14.9009,98900.0
2009-03-02 10:30:00,18.96,19.15,18.93,19.0,138200.0,14.8774,15.0265,14.8538,14.9088,138200.0
2009-03-02 11:00:00,19.02,19.05,18.83,18.83,98000.0,14.9245,14.948,14.7754,14.7754,98000.0
2009-03-02 11:30:00,18.83,18.87,18.51,18.55,89200.0,14.7754,14.8068,14.5243,14.5557,89200.0
2009-03-02 12:00:00,18.53,18.58,18.35,18.37,71200.0,14.54,14.5792,14.3987,14.4144,71200.0
2009-03-02 12:30:00,18.37,18.47,18.3,18.37,53800.0,14.4144,14.4929,14.3595,14.4144,53800.0
2009-03-02 13:00:00,18.41,18.48,18.22,18.25,45900.0,14.4458,14.5007,14.2967,14.3203,45900.0
2009-03-02 13:30:00,18.27,18.7,18.23,18.69,78300.0,14.336,14.6734,14.3046,14.6655,78300.0
2009-03-02 14:00:00,18.69,18.85,18.62,18.66,149100.0,14.6655,14.7911,14.6106,14.642,149100.0
2009-03-02 14:30:00,18.65,18.78,18.55,18.63,126200.0,14.6341,14.7361,14.5557,14.6184,126200.0
2009-03-02 15:00:00,18.61,18.63,18.27,18.41,144300.0,14.6027,14.6184,14.336,14.4458,144300.0
2009-03-02 15:30:00,18.4,18.46,18.25,18.32,257400.0,14.438,14.485,14.3203,14.3752,257400.0
2009-03-03 09:30:00,18.7,18.75,18.39,18.67,50100.0,14.6734,14.7126,14.4301,14.6498,50100.0
2009-03-03 10:00:00,18.65,18.68,18.29,18.57,55100.0,14.6341,14.6577,14.3516,14.5714,55100.0
2009-03-03 10:30:00,18.53,18.73,18.41,18.63,45000.0,14.54,14.6969,14.4458,14.6184,45000.0
2009-03-03 11:00:00,18.63,18.65,18.2,18.32,47800.0,14.6184,14.6341,14.281,14.3752,47800.0
2009-03-03 11:30:00,18.34,18.49,18.34,18.36,94700.0,14.3909,14.5086,14.3909,14.4066,94700.0
2009-03-03 12:00:00,18.4,18.97,18.4,18.88,101700.0,14.438,14.8852,14.438,14.8146,101700.0
2009-03-03 12:30:00,18.87,19.0,18.74,18.75,95000.0,14.8068,14.9088,14.7048,14.7126,95000.0
2009-03-03 13:00:00,18.74,18.76,18.59,18.61,82900.0,14.7048,14.7204,14.587,14.6027,82900.0
2009-03-03 13:30:00,18.61,18.65,18.42,18.62,38600.0,14.6027,14.6341,14.4537,14.6106,38600.0
2009-03-03 14:00:00,18.6,18.71,17.93,18.14,692300.0,14.5949,14.6812,14.0692,14.2339,692300.0
2009-03-03 14:30:00,18.13,18.27,17.89,18.03,527900.0,14.2261,14.336,14.0378,14.1476,527900.0
2009-03-03 15:00:00,18.03,18.04,17.5,17.52,421900.0,14.1476,14.1555,13.7318,13.7475,421900.0
2009-03-03 15:30:00,17.51,17.52,17.18,17.44,727200.0,13.7396,13.7475,13.4807,13.6847,727200.0
2009-03-04 09:30:00,18.34,18.34,17.35,17.38,214700.0,14.3909,14.3909,13.6141,13.6376,214700.0
2009-03-04 10:00:00,17.37,17.8,17.37,17.66,332400.0,13.6298,13.9672,13.6298,13.8573,332400.0
2009-03-04 10:30:00,17.65,17.75,17.6,17.68,273700.0,13.8495,13.9279,13.8102,13.873,273700.0
2009-03-04 11:00:00,17.68,17.82,17.64,17.69,200900.0,13.873,13.9829,13.8416,13.8808,200900.0
2009-03-04 11:30:00,17.69,17.7,17.53,17.63,120800.0,13.8808,13.8887,13.7553,13.8338,120800.0
2009-03-04 12:00:00,17.64,17.69,17.58,17.64,128400.0,13.8416,13.8808,13.7945,13.8416,128400.0
2009-03-04 12:30:00,17.63,17.65,17.4,17.45,144900.0,13.8338,13.8495,13.6533,13.6925,144900.0
2009-03-04 13:00:00,17.47,17.48,17.24,17.42,200500.0,13.7082,13.7161,13.5277,13.669,200500.0
2009-03-04 13:30:00,17.44,17.5,17.28,17.29,90600.0,13.6847,13.7318,13.5591,13.567,90600.0
2009-03-04 14:00:00,17.28,17.54,17.26,17.52,183200.0,13.5591,13.7631,13.5434,13.7475,183200.0
2009-03-04 14:30:00,17.52,17.62,17.46,17.49,197100.0,13.7475,13.8259,13.7004,13.7239,197100.0
2009-03-04 15:00:00,17.49,17.56,17.33,17.4,280800.0,13.7239,13.7788,13.5984,13.6533,280800.0
2009-03-04 15:30:00,17.4,17.42,17.11,17.16,334700.0,13.6533,13.669,13.4257,13.465,334700.0
2009-03-05 09:30:00,16.85,17.17,16.53,16.65,211300.0,13.2217,13.4728,12.9706,13.0648,211300.0
2009-03-05 10:00:00,16.67,16.7,16.44,16.56,129400.0,13.0805,13.104,12.9,12.9942,129400.0
2009-03-05 10:30:00,16.56,16.69,16.33,16.34,101200.0,12.9942,13.0962,12.8137,12.8215,101200.0
2009-03-05 11:00:00,16.32,16.39,16.04,16.13,97100.0,12.8058,12.8608,12.5861,12.6568,97100.0
2009-03-05 11:30:00,16.14,16.3,16.12,16.18,81300.0,12.6646,12.7902,12.6489,12.696,81300.0
2009-03-05 12:00:00,16.19,16.2,16.01,16.13,81800.0,12.7038,12.7117,12.5626,12.6568,81800.0
2009-03-05 12:30:00,16.13,16.14,15.92,15.97,75200.0,12.6568,12.6646,12.492,12.5312,75200.0
2009-03-05 13:00:00,15.97,16.09,15.93,15.99,78500.0,12.5312,12.6254,12.4998,12.5469,78500.0
2009-03-05 13:30:00,15.99,15.99,15.79,15.87,70900.0,12.5469,12.5469,12.39,12.4527,70900.0
2009-03-05 14:00:00,15.87,15.87,15.66,15.67,115200.0,12.4527,12.4527,12.288,12.2958,115200.0
2009-03-05 14:30:00,15.67,15.93,15.66,15.87,157900.0,12.2958,12.4998,12.288,12.4527,157900.0
2009-03-05 15:00:00,15.86,16.08,15.86,15.93,226200.0,12.4449,12.6175,12.4449,12.4998,226200.0
2009-03-05 15:30:00,15.94,15.94,15.69,15.81,224900.0,12.5077,12.5077,12.3115,12.4057,224900.0
2009-03-06 09:30:00,16.04,16.16,15.54,15.97,123000.0,12.5861,12.6803,12.1938,12.5312,123000.0
2009-03-06 10:00:00,15.98,16.11,15.75,15.97,73500.0,12.5391,12.6411,12.3586,12.5312,73500.0
2009-03-06 10:30:00,15.98,16.04,15.68,15.74,49600.0,12.5391,12.5861,12.3037,12.3507,49600.0
2009-03-06 11:00:00,15.73,15.98,15.71,15.96,69200.0,12.3429,12.5391,12.3272,12.5234,69200.0
2009-03-06 11:30:00,15.96,16.11,15.96,16.06,56900.0,12.5234,12.6411,12.5234,12.6018,56900.0
2009-03-06 12:00:00,16.07,16.35,16.02,16.33,71200.0,12.6097,12.8294,12.5704,12.8137,71200.0
2009-03-06 12:30:00,16.34,16.34,16.03,16.19,39400.0,12.8215,12.8215,12.5783,12.7038,39400.0
2009-03-06 13:00:00,16.19,16.19,15.94,16.01,25600.0,12.7038,12.7038,12.5077,12.5626,25600.0
2009-03-06 13:30:00,16.01,16.07,15.85,16.0,90000.0,12.5626,12.6097,12.437,12.5547,90000.0
2009-03-06 14:00:00,16.01,16.12,15.83,15.98,58300.0,12.5626,12.6489,12.4214,12.5391,58300.0
2009-03-06 14:30:00,15.99,16.0,15.69,15.7,83500.0,12.5469,12.5547,12.3115,12.3193,83500.0
2009-03-06 15:00:00,15.72,15.88,15.66,15.85,155300.0,12.335,12.4606,12.288,12.437,155300.0
2009-03-06 15:30:00,15.84,16.19,15.82,16.15,245300.0,12.4292,12.7038,12.4135,12.6725,245300.0
2009-03-09 09:30:00,15.92,16.35,15.92,16.08,46200.0,12.492,12.8294,12.492,12.6175,46200.0
2009-03-09 10:00:00,16.09,16.51,16.08,16.45,56900.0,12.6254,12.9549,12.6175,12.9079,56900.0
2009-03-09 10:30:00,16.45,16.49,16.15,16.17,87400.0,12.9079,12.9392,12.6725,12.6881,87400.0
2009-03-09 11:00:00,16.16,16.41,16.1,16.4,75100.0,12.6803,12.8765,12.6332,12.8686,75100.0
2009-03-09 11:30:00,16.38,16.46,16.29,16.37,65500.0,12.8529,12.9157,12.7823,12.8451,65500.0
2009-03-09 12:00:00,16.38,16.56,16.33,16.42,59800.0,12.8529,12.9942,12.8137,12.8843,59800.0
2009-03-09 12:30:00,16.42,16.45,16.27,16.41,39500.0,12.8843,12.9079,12.7666,12.8765,39500.0
2009-03-09 13:00:00,16.39,16.4,16.15,16.18,50500.0,12.8608,12.8686,12.6725,12.696,50500.0
2009-03-09 13:30:00,16.2,16.31,16.13,16.23,69800.0,12.7117,12.798,12.6568,12.7352,69800.0
2009-03-09 14:00:00,16.24,16.31,16.11,16.19,93900.0,12.7431,12.798,12.6411,12.7038,93900.0
2009-03-09 14:30:00,16.19,16.24,16.06,16.11,110400.0,12.7038,12.7431,12.6018,12.6411,110400.0
2009-03-09 15:00:00,16.12,16.17,15.98,16.11,109800.0,12.6489,12.6881,12.5391,12.6411,109800.0
2009-03-09 15:30:00,16.1,16.21,16.01,16.12,212800.0,12.6332,12.7195,12.5626,12.6489,212800.0
2009-03-10 09:30:00,16.47,16.91,16.36,16.78,153500.0,12.9235,13.2688,12.8372,13.1668,153500.0
2009-03-10 10:00:00,16.77,17.12,16.73,16.78,129800.0,13.1589,13.4336,13.1276,13.1668,129800.0
2009-03-10 10:30:00,16.78,16.93,16.72,16.81,53800.0,13.1668,13.2845,13.1197,13.1903,53800.0
2009-03-10 11:00:00,16.84,16.9,16.73,16.87,45800.0,13.2139,13.261,13.1276,13.2374,45800.0
2009-03-10 11:30:00,16.87,17.04,16.81,17.03,44100.0,13.2374,13.3708,13.1903,13.363,44100.0
2009-03-10 12:00:00,17.04,17.11,16.95,17.08,84800.0,13.3708,13.4257,13.3002,13.4022,84800.0
2009-03-10 12:30:00,17.1,17.15,17.01,17.04,43100.0,13.4179,13.4571,13.3473,13.3708,43100.0
2009-03-10 13:00:00,17.03,17.12,17.01,17.06,52300.0,13.363,13.4336,13.3473,13.3865,52300.0
2009-03-10 13:30:00,17.05,17.21,17.04,17.07,40400.0,13.3787,13.5042,13.3708,13.3943,40400.0
2009-03-10 14:00:00,17.1,17.15,16.98,17.01,95300.0,13.4179,13.4571,13.3237,13.3473,95300.0
2009-03-10 14:30:00,17.02,17.1,16.91,17.05,104800.0,13.3551,13.4179,13.2688,13.3787,104800.0
2009-03-10 15:00:00,17.06,17.15,16.99,17.11,79600.0,13.3865,13.4571,13.3316,13.4257,79600.0
2009-03-10 15:30:00,17.13,17.14,17.03,17.08,149400.0,13.4414,13.4493,13.363,13.4022,149400.0
2009-03-11 09:30:00,17.24,17.34,16.76,17.32,70700.0,13.6238,13.7028,13.2444,13.687,70700.0
2009-03-11 10:00:00,17.34,17.35,17.11,17.25,34600.0,13.7028,13.7107,13.521,13.6317,34600.0
2009-03-11 10:30:00,17.3,17.32,17.09,17.09,48500.0,13.6712,13.687,13.5052,13.5052,48500.0
2009-03-11 11:00:00,17.09,17.15,17.02,17.1,57400.0,13.5052,13.5526,13.4499,13.5131,57400.0
2009-03-11 11:30:00,17.1,17.31,17.07,17.3,63500.0,13.5131,13.6791,13.4894,13.6712,63500.0
2009-03-11 12:00:00,17.3,17.37,17.26,17.3,37300.0,13.6712,13.7265,13.6396,13.6712,37300.0
2009-03-11 12:30:00,17.31,17.38,17.25,17.3,49900.0,13.6791,13.7344,13.6317,13.6712,49900.0
2009-03-11 13:00:00,17.3,17.4,17.24,17.27,43100.0,13.6712,13.7502,13.6238,13.6475,43100.0
2009-03-11 13:30:00,17.29,17.42,17.24,17.37,30400.0,13.6633,13.766,13.6238,13.7265,30400.0
2009-03-11 14:00:00,17.37,17.41,17.22,17.26,100400.0,13.7265,13.7581,13.608,13.6396,100400.0
2009-03-11 14:30:00,17.25,17.46,17.24,17.39,84500.0,13.6317,13.7976,13.6238,13.7423,84500.0
2009-03-11 15:00:00,17.4,17.74,17.38,17.66,165900.0,13.7502,14.0189,13.7344,13.9557,165900.0
2009-03-11 15:30:00,17.66,17.78,17.57,17.61,233500.0,13.9557,14.0505,13.8845,13.9162,233500.0
2009-03-12 09:30:00,17.52,17.53,17.19,17.49,107600.0,13.845,13.8529,13.5843,13.8213,107600.0
2009-03-12 10:00:00,17.5,17.74,17.47,17.71,113800.0,13.8292,14.0189,13.8055,13.9952,113800.0
2009-03-12 10:30:00,17.71,17.74,17.58,17.64,87800.0,13.9952,14.0189,13.8924,13.9399,87800.0
2009-03-12 11:00:00,17.61,17.63,17.35,17.36,77700.0,13.9162,13.932,13.7107,13.7186,77700.0
2009-03-12 11:30:00,17.37,17.48,17.31,17.38,70000.0,13.7265,13.8134,13.6791,13.7344,70000.0
2009-03-12 12:00:00,17.37,17.46,17.29,17.3,141900.0,13.7265,13.7976,13.6633,13.6712,141900.0
2009-03-12 12:30:00,17.3,17.36,17.23,17.35,129800.0,13.6712,13.7186,13.6159,13.7107,129800.0
2009-03-12 13:00:00,17.35,17.43,17.3,17.39,97700.0,13.7107,13.7739,13.6712,13.7423,97700.0
2009-03-12 13:30:00,17.4,17.58,17.38,17.58,67100.0,13.7502,13.8924,13.7344,13.8924,67100.0
2009-03-12 14:00:00,17.59,17.86,17.49,17.83,125600.0,13.9004,14.1137,13.8213,14.09,125600.0
2009-03-12 14:30:00,17.84,18.08,17.75,18.03,131900.0,14.0979,14.2876,14.0268,14.2481,131900.0
2009-03-12 15:00:00,18.03,18.07,17.9,18.04,125100.0,14.2481,14.2797,14.1453,14.256,125100.0
2009-03-12 15:30:00,18.04,18.17,17.94,17.97,247100.0,14.256,14.3587,14.1769,14.2006,247100.0
2009-03-13 09:30:00,18.12,18.17,17.79,17.89,69900.0,14.3192,14.3587,14.0584,14.1374,69900.0
2009-03-13 10:00:00,17.88,18.2,17.84,18.06,86300.0,14.1295,14.3824,14.0979,14.2718,86300.0
2009-03-13 10:30:00,18.05,18.21,18.02,18.07,59500.0,14.2639,14.3903,14.2402,14.2797,59500.0
2009-03-13 11:00:00,18.06,18.14,17.92,17.98,82700.0,14.2718,14.335,14.1611,14.2085,82700.0
2009-03-13 11:30:00,17.97,18.01,17.9,17.98,49800.0,14.2006,14.2323,14.1453,14.2085,49800.0
2009-03-13 12:00:00,17.96,18.0,17.84,17.88,34600.0,14.1927,14.2243,14.0979,14.1295,34600.0
2009-03-13 12:30:00,17.89,18.0,17.86,17.92,38900.0,14.1374,14.2243,14.1137,14.1611,38900.0
2009-03-13 13:00:00,17.92,18.03,17.89,18.02,24600.0,14.1611,14.2481,14.1374,14.2402,24600.0
2009-03-13 13:30:00,18.04,18.15,17.97,18.13,41000.0,14.256,14.3429,14.2006,14.3271,41000.0
2009-03-13 14:00:00,18.14,18.18,18.04,18.11,79300.0,14.335,14.3666,14.256,14.3113,79300.0
2009-03-13 14:30:00,18.1,18.26,18.1,18.21,93200.0,14.3034,14.4298,14.3034,14.3903,93200.0
2009-03-13 15:00:00,18.21,18.34,18.17,18.25,107100.0,14.3903,14.493,14.3587,14.4219,107100.0
2009-03-13 15:30:00,18.27,18.29,18.15,18.18,154600.0,14.4377,14.4535,14.3429,14.3666,154600.0
2009-03-16 09:30:00,18.4,18.69,18.33,18.37,31400.0,14.5404,14.7696,14.4851,14.5167,31400.0
2009-03-16 10:00:00,18.38,18.41,18.18,18.28,28600.0,14.5246,14.5483,14.3666,14.4456,28600.0
2009-03-16 10:30:00,18.28,18.54,18.28,18.42,46800.0,14.4456,14.6511,14.4456,14.5563,46800.0
2009-03-16 11:00:00,18.41,18.67,18.4,18.62,19500.0,14.5483,14.7538,14.5404,14.7143,19500.0
2009-03-16 11:30:00,18.62,18.75,18.61,18.71,57900.0,14.7143,14.817,14.7064,14.7854,57900.0
2009-03-16 12:00:00,18.71,18.8,18.61,18.79,26100.0,14.7854,14.8565,14.7064,14.8486,26100.0
2009-03-16 12:30:00,18.8,18.94,18.8,18.84,36600.0,14.8565,14.9672,14.8565,14.8882,36600.0
2009-03-16 13:00:00,18.84,18.87,18.8,18.85,62800.0,14.8882,14.9119,14.8565,14.8961,62800.0
2009-03-16 13:30:00,18.85,18.98,18.81,18.84,29200.0,14.8961,14.9988,14.8644,14.8882,29200.0
2009-03-16 14:00:00,18.83,18.87,18.78,18.79,92800.0,14.8803,14.9119,14.8407,14.8486,92800.0
2009-03-16 14:30:00,18.81,18.84,18.68,18.68,118900.0,14.8644,14.8882,14.7617,14.7617,118900.0
2009-03-16 15:00:00,18.69,18.7,18.38,18.44,120600.0,14.7696,14.7775,14.5246,14.5721,120600.0
2009-03-16 15:30:00,18.45,18.47,18.25,18.26,181800.0,14.58,14.5958,14.4219,14.4298,181800.0
2009-03-17 09:30:00,18.29,18.47,18.14,18.33,66800.0,14.4535,14.5958,14.335,14.4851,66800.0
2009-03-17 10:00:00,18.34,18.54,18.26,18.41,42200.0,14.493,14.6511,14.4298,14.5483,42200.0
2009-03-17 10:30:00,18.39,18.66,18.38,18.61,36600.0,14.5325,14.7459,14.5246,14.7064,36600.0
2009-03-17 11:00:00,18.59,18.69,18.53,18.56,43600.0,14.6906,14.7696,14.6432,14.6669,43600.0
2009-03-17 11:30:00,18.55,18.82,18.5,18.82,53100.0,14.659,14.8723,14.6195,14.8723,53100.0
2009-03-17 12:00:00,18.82,19.02,18.81,19.02,39200.0,14.8723,15.0304,14.8644,15.0304,39200.0
2009-03-17 12:30:00,19.02,19.14,18.89,18.9,73100.0,15.0304,15.1252,14.9277,14.9356,73100.0
2009-03-17 13:00:00,18.91,19.01,18.87,18.94,97800.0,14.9435,15.0225,14.9119,14.9672,97800.0
2009-03-17 13:30:00,18.96,19.09,18.91,18.93,114300.0,14.983,15.0857,14.9435,14.9593,114300.0
2009-03-17 14:00:00,18.93,19.13,18.89,19.0,126700.0,14.9593,15.1173,14.9277,15.0146,126700.0
2009-03-17 14:30:00,18.99,19.19,18.94,19.12,71400.0,15.0067,15.1647,14.9672,15.1094,71400.0
2009-03-17 15:00:00,19.11,19.39,19.07,19.33,136100.0,15.1015,15.3228,15.0699,15.2754,136100.0
2009-03-17 15:30:00,19.33,19.44,19.23,19.44,193800.0,15.2754,15.3623,15.1963,15.3623,193800.0
2009-03-18 09:30:00,19.4,19.49,19.02,19.24,29500.0,15.3307,15.4018,15.0304,15.2042,29500.0
2009-03-18 10:00:00,19.22,19.39,19.2,19.36,63900.0,15.1884,15.3228,15.1726,15.2991,63900.0
2009-03-18 10:30:00,19.36,19.38,19.17,19.37,39800.0,15.2991,15.3149,15.1489,15.307,39800.0
2009-03-18 11:00:00,19.33,19.44,19.31,19.41,61400.0,15.2754,15.3623,15.2596,15.3386,61400.0
2009-03-18 11:30:00,19.43,19.6,19.41,19.6,72200.0,15.3544,15.4887,15.3386,15.4887,72200.0
2009-03-18 12:00:00,19.63,19.84,19.63,19.74,63900.0,15.5124,15.6784,15.5124,15.5994,63900.0
2009-03-18 12:30:00,19.74,19.77,19.52,19.61,142900.0,15.5994,15.6231,15.4255,15.4966,142900.0
2009-03-18 13:00:00,19.59,19.6,19.51,19.57,58900.0,15.4808,15.4887,15.4176,15.465,58900.0
2009-03-18 13:30:00,19.58,19.76,19.57,19.7,55900.0,15.4729,15.6152,15.465,15.5678,55900.0
2009-03-18 14:00:00,19.7,20.34,19.65,20.1,166500.0,15.5678,16.0735,15.5282,15.8839,166500.0
2009-03-18 14:30:00,20.09,20.48,19.98,20.35,144300.0,15.876,16.1841,15.789,16.0814,144300.0
2009-03-18 15:00:00,20.37,20.51,20.06,20.2,261600.0,16.0972,16.2079,15.8522,15.9629,261600.0
2009-03-18 15:30:00,20.2,20.39,20.05,20.37,261500.0,15.9629,16.113,15.8443,16.0972,261500.0
2009-03-19 09:30:00,20.67,20.86,20.45,20.45,44800.0,16.3343,16.4844,16.1604,16.1604,44800.0
2009-03-19 10:00:00,20.46,20.58,20.39,20.48,136800.0,16.1683,16.2632,16.113,16.1841,136800.0
2009-03-19 10:30:00,20.48,20.5,20.25,20.27,279400.0,16.1841,16.2,16.0024,16.0182,279400.0
2009-03-19 11:00:00,20.28,20.33,20.04,20.07,72500.0,16.0261,16.0656,15.8364,15.8601,72500.0
2009-03-19 11:30:00,20.07,20.19,19.93,20.16,89100.0,15.8601,15.955,15.7495,15.9313,89100.0
2009-03-19 12:00:00,20.17,20.29,20.1,20.29,27400.0,15.9392,16.034,15.8839,16.034,27400.0
2009-03-19 12:30:00,20.32,20.48,20.31,20.4,39700.0,16.0577,16.1841,16.0498,16.1209,39700.0
2009-03-19 13:00:00,20.39,20.54,20.35,20.44,45200.0,16.113,16.2316,16.0814,16.1525,45200.0
2009-03-19 13:30:00,20.45,20.54,20.33,20.53,50400.0,16.1604,16.2316,16.0656,16.2237,50400.0
2009-03-19 14:00:00,20.52,20.6,20.4,20.41,66700.0,16.2158,16.279,16.1209,16.1288,66700.0
2009-03-19 14:30:00,20.42,20.44,20.32,20.42,99900.0,16.1367,16.1525,16.0577,16.1367,99900.0
2009-03-19 15:00:00,20.42,20.52,20.35,20.4,103300.0,16.1367,16.2158,16.0814,16.1209,103300.0
2009-03-19 15:30:00,20.41,20.5,20.35,20.39,132300.0,16.1288,16.2,16.0814,16.113,132300.0
2009-03-20 09:30:00,20.51,20.74,20.38,20.68,111000.0,16.2079,16.3896,16.1051,16.3422,111000.0
2009-03-20 10:00:00,20.7,20.76,20.45,20.58,42100.0,16.358,16.4054,16.1604,16.2632,42100.0
2009-03-20 10:30:00,20.56,20.64,20.44,20.64,28000.0,16.2474,16.3106,16.1525,16.3106,28000.0
2009-03-20 11:00:00,20.62,20.63,20.25,20.25,33500.0,16.2948,16.3027,16.0024,16.0024,33500.0
2009-03-20 11:30:00,20.25,20.31,20.12,20.26,130700.0,16.0024,16.0498,15.8997,16.0103,130700.0
2009-03-20 12:00:00,20.27,20.39,20.27,20.39,13700.0,16.0182,16.113,16.0182,16.113,13700.0
2009-03-20 12:30:00,20.38,20.44,20.2,20.24,31000.0,16.1051,16.1525,15.9629,15.9945,31000.0
2009-03-20 13:00:00,20.23,20.23,20.06,20.09,78300.0,15.9866,15.9866,15.8522,15.876,78300.0
2009-03-20 13:30:00,20.09,20.12,19.88,19.9,34100.0,15.876,15.8997,15.71,15.7258,34100.0
2009-03-20 14:00:00,19.89,19.9,19.81,19.86,46000.0,15.7179,15.7258,15.6547,15.6942,46000.0
2009-03-20 14:30:00,19.86,19.97,19.85,19.97,75000.0,15.6942,15.7811,15.6863,15.7811,75000.0
2009-03-20 15:00:00,19.97,20.19,19.95,20.16,80600.0,15.7811,15.955,15.7653,15.9313,80600.0
2009-03-20 15:30:00,20.16,20.22,20.07,20.07,168900.0,15.9313,15.9787,15.8601,15.8601,168900.0
2009-03-23 09:30:00,20.34,20.89,20.34,20.88,48400.0,16.0735,16.5081,16.0735,16.5002,48400.0
2009-03-23 10:00:00,20.92,21.31,20.92,21.22,56500.0,16.5319,16.84,16.5319,16.7689,56500.0
2009-03-23 10:30:00,21.22,21.35,21.13,21.31,36300.0,16.7689,16.8717,16.6978,16.84,36300.0
2009-03-23 11:00:00,21.3,21.36,21.25,21.27,29600.0,16.8321,16.8796,16.7926,16.8084,29600.0
2009-03-23 11:30:00,21.28,21.52,21.22,21.49,44000.0,16.8163,17.006,16.7689,16.9823,44000.0
2009-03-23 12:00:00,21.49,21.51,21.44,21.49,23500.0,16.9823,16.9981,16.9428,16.9823,23500.0
2009-03-23 12:30:00,21.5,21.52,21.45,21.47,22400.0,16.9902,17.006,16.9507,16.9665,22400.0
2009-03-23 13:00:00,21.48,21.61,21.4,21.4,35000.0,16.9744,17.0771,16.9112,16.9112,35000.0
2009-03-23 13:30:00,21.4,21.49,21.37,21.44,57200.0,16.9112,16.9823,16.8875,16.9428,57200.0
2009-03-23 14:00:00,21.44,21.57,21.41,21.5,53300.0,16.9428,17.0455,16.9191,16.9902,53300.0
2009-03-23 14:30:00,21.52,21.59,21.49,21.5,125900.0,17.006,17.0613,16.9823,16.9902,125900.0
2009-03-23 15:00:00,21.5,21.75,21.44,21.73,129900.0,16.9902,17.1878,16.9428,17.172,129900.0
2009-03-23 15:30:00,21.74,21.95,21.69,21.95,136400.0,17.1799,17.3458,17.1403,17.3458,136400.0
2009-03-24 09:30:00,21.63,22.0,21.56,22.0,62200.0,17.0929,17.3853,17.0376,17.3853,62200.0
2009-03-24 10:00:00,22.06,22.13,21.75,21.76,52800.0,17.4327,17.488,17.1878,17.1957,52800.0
2009-03-24 10:30:00,21.75,21.79,21.58,21.77,50400.0,17.1878,17.2194,17.0534,17.2036,50400.0
2009-03-24 11:00:00,21.75,22.16,21.74,22.13,34800.0,17.1878,17.5118,17.1799,17.488,34800.0
2009-03-24 11:30:00,22.12,22.19,21.94,21.96,56000.0,17.4801,17.5355,17.3379,17.3537,56000.0
2009-03-24 12:00:00,21.94,22.02,21.86,22.02,90800.0,17.3379,17.4011,17.2747,17.4011,90800.0
2009-03-24 12:30:00,22.03,22.3,22.03,22.23,40000.0,17.409,17.6224,17.409,17.5671,40000.0
2009-03-24 13:00:00,22.22,22.4,22.18,22.38,46300.0,17.5592,17.7014,17.5276,17.6856,46300.0
2009-03-24 13:30:00,22.39,22.39,22.19,22.25,50100.0,17.6935,17.6935,17.5355,17.5829,50100.0
2009-03-24 14:00:00,22.26,22.44,22.23,22.36,56900.0,17.5908,17.733,17.5671,17.6698,56900.0
2009-03-24 14:30:00,22.36,22.47,22.25,22.33,65700.0,17.6698,17.7567,17.5829,17.6461,65700.0
2009-03-24 15:00:00,22.33,22.37,22.12,22.2,89700.0,17.6461,17.6777,17.4801,17.5434,89700.0
2009-03-24 15:30:00,22.2,22.26,21.89,21.94,204800.0,17.5434,17.5908,17.2984,17.3379,204800.0
2009-03-25 09:30:00,22.13,22.47,21.99,22.45,40800.0,17.488,17.7567,17.3774,17.7409,40800.0
2009-03-25 10:00:00,22.45,22.6,22.35,22.51,40500.0,17.7409,17.8595,17.6619,17.7883,40500.0
2009-03-25 10:30:00,22.54,22.71,22.4,22.4,40000.0,17.812,17.9464,17.7014,17.7014,40000.0
2009-03-25 11:00:00,22.4,22.4,22.23,22.25,63500.0,17.7014,17.7014,17.5671,17.5829,63500.0
2009-03-25 11:30:00,22.25,22.25,22.16,22.18,39600.0,17.5829,17.5829,17.5118,17.5276,39600.0
2009-03-25 12:00:00,22.17,22.22,21.97,22.0,60300.0,17.5197,17.5592,17.3616,17.3853,60300.0
2009-03-25 12:30:00,22.0,22.02,21.81,21.88,73200.0,17.3853,17.4011,17.2352,17.2905,73200.0
2009-03-25 13:00:00,21.89,21.96,21.63,21.66,52800.0,17.2984,17.3537,17.0929,17.1166,52800.0
2009-03-25 13:30:00,21.65,21.78,21.58,21.74,58800.0,17.1087,17.2115,17.0534,17.1799,58800.0
2009-03-25 14:00:00,21.69,21.7,21.31,21.37,82500.0,17.1403,17.1482,16.84,16.8875,82500.0
2009-03-25 14:30:00,21.37,21.42,21.11,21.14,81500.0,16.8875,16.927,16.682,16.7057,81500.0
2009-03-25 15:00:00,21.15,21.55,21.06,21.55,116300.0,16.7136,17.0297,16.6425,17.0297,116300.0
2009-03-25 15:30:00,21.55,21.91,21.54,21.91,171100.0,17.0297,17.3142,17.0218,17.3142,171100.0
2009-03-26 09:30:00,22.24,22.55,22.14,22.39,25800.0,17.575,17.8199,17.496,17.6935,25800.0
2009-03-26 10:00:00,22.37,22.61,22.24,22.24,44500.0,17.6777,17.8674,17.575,17.575,44500.0
2009-03-26 10:30:00,22.24,22.29,22.11,22.15,80100.0,17.575,17.6145,17.4722,17.5039,80100.0
2009-03-26 11:00:00,22.15,22.2,22.12,22.15,77200.0,17.5039,17.5434,17.4801,17.5039,77200.0
2009-03-26 11:30:00,22.16,22.29,22.16,22.26,111000.0,17.5118,17.6145,17.5118,17.5908,111000.0
2009-03-26 12:00:00,22.26,22.45,22.25,22.37,55100.0,17.5908,17.7409,17.5829,17.6777,55100.0
2009-03-26 12:30:00,22.39,22.4,22.23,22.3,40200.0,17.6935,17.7014,17.5671,17.6224,40200.0
2009-03-26 13:00:00,22.31,22.58,22.3,22.48,71000.0,17.6303,17.8437,17.6224,17.7646,71000.0
2009-03-26 13:30:00,22.5,22.54,22.38,22.43,49500.0,17.7804,17.812,17.6856,17.7251,49500.0
2009-03-26 14:00:00,22.43,22.56,22.34,22.36,66100.0,17.7251,17.8279,17.654,17.6698,66100.0
2009-03-26 14:30:00,22.35,22.4,22.19,22.19,83200.0,17.6619,17.7014,17.5355,17.5355,83200.0
2009-03-26 15:00:00,22.19,22.4,22.16,22.33,107900.0,17.5355,17.7014,17.5118,17.6461,107900.0
2009-03-26 15:30:00,22.33,22.69,22.28,22.65,193600.0,17.6461,17.9306,17.6066,17.899,193600.0
2009-03-27 09:30:00,22.33,22.43,21.79,21.79,82000.0,17.6461,17.7251,17.2194,17.2194,82000.0
2009-03-27 10:00:00,21.81,21.98,21.65,21.72,83100.0,17.2352,17.3695,17.1087,17.164,83100.0
2009-03-27 10:30:00,21.72,22.07,21.65,21.96,44600.0,17.164,17.4406,17.1087,17.3537,44600.0
2009-03-27 11:00:00,21.96,22.05,21.96,22.0,39000.0,17.3537,17.4248,17.3537,17.3853,39000.0
2009-03-27 11:30:00,21.99,22.03,21.91,21.93,56400.0,17.3774,17.409,17.3142,17.33,56400.0
2009-03-27 12:00:00,21.93,21.99,21.83,21.9,34600.0,17.33,17.3774,17.251,17.3063,34600.0
2009-03-27 12:30:00,21.9,22.01,21.83,21.86,21200.0,17.3063,17.3932,17.251,17.2747,21200.0
2009-03-27 13:00:00,21.86,21.86,21.75,21.76,25200.0,17.2747,17.2747,17.1878,17.1957,25200.0
2009-03-27 13:30:00,21.76,21.87,21.62,21.69,46900.0,17.1957,17.2826,17.085,17.1403,46900.0
2009-03-27 14:00:00,21.7,21.92,21.68,21.9,47400.0,17.1482,17.3221,17.1324,17.3063,47400.0
2009-03-27 14:30:00,21.91,22.0,21.83,21.97,58700.0,17.3142,17.3853,17.251,17.3616,58700.0
2009-03-27 15:00:00,21.99,22.11,21.9,21.95,100000.0,17.3774,17.4722,17.3063,17.3458,100000.0
2009-03-27 15:30:00,21.95,22.01,21.78,21.85,149900.0,17.3458,17.3932,17.2115,17.2668,149900.0
2009-03-30 09:30:00,20.93,21.22,20.65,20.93,50100.0,16.5398,16.7689,16.3185,16.5398,50100.0
2009-03-30 10:00:00,20.93,20.94,20.7,20.78,38800.0,16.5398,16.5477,16.358,16.4212,38800.0
2009-03-30 10:30:00,20.76,20.97,20.66,20.96,36100.0,16.4054,16.5714,16.3264,16.5635,36100.0
2009-03-30 11:00:00,20.95,21.25,20.91,21.12,44000.0,16.5556,16.7926,16.524,16.6899,44000.0
2009-03-30 11:30:00,21.09,21.18,21.04,21.18,28600.0,16.6662,16.7373,16.6267,16.7373,28600.0
2009-03-30 12:00:00,21.19,21.41,21.14,21.37,60400.0,16.7452,16.9191,16.7057,16.8875,60400.0
2009-03-30 12:30:00,21.36,21.36,21.16,21.17,18900.0,16.8796,16.8796,16.7215,16.7294,18900.0
2009-03-30 13:00:00,21.17,21.34,21.11,21.31,20700.0,16.7294,16.8638,16.682,16.84,20700.0
2009-03-30 13:30:00,21.33,21.37,21.09,21.16,30900.0,16.8559,16.8875,16.6662,16.7215,30900.0
2009-03-30 14:00:00,21.15,21.33,21.14,21.25,38500.0,16.7136,16.8559,16.7057,16.7926,38500.0
2009-03-30 14:30:00,21.25,21.31,21.12,21.12,38800.0,16.7926,16.84,16.6899,16.6899,38800.0
2009-03-30 15:00:00,21.1,21.3,21.07,21.21,67300.0,16.6741,16.8321,16.6504,16.761,67300.0
2009-03-30 15:30:00,21.21,21.4,21.21,21.35,116200.0,16.761,16.9112,16.761,16.8717,116200.0
2009-03-31 09:30:00,21.66,21.91,21.45,21.47,56500.0,17.1166,17.3142,16.9507,16.9665,56500.0
2009-03-31 10:00:00,21.45,21.64,21.38,21.64,55900.0,16.9507,17.1008,16.8954,17.1008,55900.0
2009-03-31 10:30:00,21.65,21.68,21.47,21.51,76100.0,17.1087,17.1324,16.9665,16.9981,76100.0
2009-03-31 11:00:00,21.54,21.72,21.5,21.71,60200.0,17.0218,17.164,16.9902,17.1561,60200.0
2009-03-31 11:30:00,21.72,21.84,21.62,21.8,27800.0,17.164,17.2589,17.085,17.2273,27800.0
2009-03-31 12:00:00,21.76,21.82,21.71,21.82,32900.0,17.1957,17.2431,17.1561,17.2431,32900.0
2009-03-31 12:30:00,21.82,21.87,21.77,21.81,47600.0,17.2431,17.2826,17.2036,17.2352,47600.0
2009-03-31 13:00:00,21.82,21.91,21.8,21.88,64000.0,17.2431,17.3142,17.2273,17.2905,64000.0
2009-03-31 13:30:00,21.9,22.08,21.89,22.04,37800.0,17.3063,17.4485,17.2984,17.4169,37800.0
2009-03-31 14:00:00,22.05,22.1,21.95,21.97,73500.0,17.4248,17.4643,17.3458,17.3616,73500.0
2009-03-31 14:30:00,21.98,22.15,21.98,22.05,67100.0,17.3695,17.5039,17.3695,17.4248,67100.0
2009-03-31 15:00:00,22.03,22.03,21.83,21.97,77100.0,17.409,17.409,17.251,17.3616,77100.0
2009-03-31 15:30:00,21.97,21.98,21.7,21.74,182000.0,17.3616,17.3695,17.1482,17.1799,182000.0
2009-04-01 09:30:00,21.29,21.42,20.99,21.31,45400.0,16.8242,16.927,16.5872,16.84,45400.0
2009-04-01 10:00:00,21.35,21.77,21.35,21.71,137900.0,16.8717,17.2036,16.8717,17.1561,137900.0
2009-04-01 10:30:00,21.72,22.14,21.71,22.0,54800.0,17.164,17.496,17.1561,17.3853,54800.0
2009-04-01 11:00:00,21.98,22.06,21.88,22.01,48100.0,17.3695,17.4327,17.2905,17.3932,48100.0
2009-04-01 11:30:00,22.03,22.11,21.92,22.09,42800.0,17.409,17.4722,17.3221,17.4564,42800.0
2009-04-01 12:00:00,22.09,22.37,22.09,22.27,20700.0,17.4564,17.6777,17.4564,17.5987,20700.0
2009-04-01 12:30:00,22.27,22.34,22.1,22.1,22600.0,17.5987,17.654,17.4643,17.4643,22600.0
2009-04-01 13:00:00,22.13,22.21,22.12,22.2,11500.0,17.488,17.5513,17.4801,17.5434,11500.0
2009-04-01 13:30:00,22.2,22.43,22.14,22.38,30000.0,17.5434,17.7251,17.496,17.6856,30000.0
2009-04-01 14:00:00,22.4,22.58,22.38,22.48,26700.0,17.7014,17.8437,17.6856,17.7646,26700.0
2009-04-01 14:30:00,22.49,22.63,22.4,22.55,67900.0,17.7725,17.8832,17.7014,17.8199,67900.0
2009-04-01 15:00:00,22.55,22.55,22.04,22.27,128000.0,17.8199,17.8199,17.4169,17.5987,128000.0
2009-04-01 15:30:00,22.26,22.5,22.16,22.4,164100.0,17.5908,17.7804,17.5118,17.7014,164100.0
2009-04-02 09:30:00,23.4,23.82,23.03,23.82,132400.0,18.4917,18.8236,18.1993,18.8236,132400.0
2009-04-02 10:00:00,23.82,24.01,23.74,23.78,92200.0,18.8236,18.9737,18.7603,18.7919,92200.0
2009-04-02 10:30:00,23.78,24.2,23.77,24.03,145400.0,18.7919,19.1238,18.784,18.9895,145400.0
2009-04-02 11:00:00,24.02,24.04,23.92,23.96,76300.0,18.9816,18.9974,18.9026,18.9342,76300.0
2009-04-02 11:30:00,23.96,23.96,23.69,23.9,133600.0,18.9342,18.9342,18.7208,18.8868,133600.0
2009-04-02 12:00:00,23.89,24.09,23.85,24.02,145100.0,18.8789,19.0369,18.8473,18.9816,145100.0
2009-04-02 12:30:00,24.04,24.2,24.01,24.13,51500.0,18.9974,19.1238,18.9737,19.0685,51500.0
2009-04-02 13:00:00,24.13,24.21,23.99,24.0,68000.0,19.0685,19.1318,18.9579,18.9658,68000.0
2009-04-02 13:30:00,24.01,24.1,23.93,23.97,43900.0,18.9737,19.0448,18.9105,18.9421,43900.0
2009-04-02 14:00:00,23.98,24.22,23.98,24.21,30200.0,18.95,19.1397,18.95,19.1318,30200.0
2009-04-02 14:30:00,24.22,24.37,24.13,24.19,42600.0,19.1397,19.2582,19.0685,19.1159,42600.0
2009-04-02 15:00:00,24.18,24.26,23.98,24.01,120400.0,19.108,19.1713,18.95,18.9737,120400.0
2009-04-02 15:30:00,24.01,24.08,23.83,23.92,159000.0,18.9737,19.029,18.8315,18.9026,159000.0
2009-04-03 09:30:00,23.9,24.17,23.86,24.13,31300.0,18.8868,19.1001,18.8552,19.0685,31300.0
2009-04-03 10:00:00,24.1,24.1,23.83,24.02,42200.0,19.0448,19.0448,18.8315,18.9816,42200.0
2009-04-03 10:30:00,24.05,24.07,23.72,23.89,47100.0,19.0053,19.0211,18.7445,18.8789,47100.0
2009-04-03 11:00:00,23.9,24.05,23.9,24.0,103100.0,18.8868,19.0053,18.8868,18.9658,103100.0
2009-04-03 11:30:00,24.0,24.13,23.96,24.1,42600.0,18.9658,19.0685,18.9342,19.0448,42600.0
2009-04-03 12:00:00,24.11,24.25,24.07,24.24,93500.0,19.0527,19.1634,19.0211,19.1555,93500.0
2009-04-03 12:30:00,24.22,24.44,24.17,24.44,80300.0,19.1397,19.3135,19.1001,19.3135,80300.0
2009-04-03 13:00:00,24.46,24.59,24.45,24.59,85000.0,19.3293,19.432,19.3214,19.432,85000.0
2009-04-03 13:30:00,24.6,24.67,24.49,24.63,56900.0,19.4399,19.4953,19.353,19.4637,56900.0
2009-04-03 14:00:00,24.64,24.82,24.56,24.79,54900.0,19.4716,19.6138,19.4083,19.5901,54900.0
2009-04-03 14:30:00,24.8,24.81,24.63,24.77,108900.0,19.598,19.6059,19.4637,19.5743,108900.0
2009-04-03 15:00:00,24.76,24.8,24.53,24.54,129200.0,19.5664,19.598,19.3846,19.3925,129200.0
2009-04-03 15:30:00,24.55,24.89,24.55,24.83,199200.0,19.4004,19.6691,19.4004,19.6217,199200.0
2009-04-06 09:30:00,24.52,24.59,24.31,24.52,51900.0,19.3767,19.432,19.2108,19.3767,51900.0
2009-04-06 10:00:00,24.51,24.83,24.47,24.75,66200.0,19.3688,19.6217,19.3372,19.5585,66200.0
2009-04-06 10:30:00,24.75,24.79,24.63,24.69,112300.0,19.5585,19.5901,19.4637,19.5111,112300.0
2009-04-06 11:00:00,24.69,24.69,24.45,24.53,41200.0,19.5111,19.5111,19.3214,19.3846,41200.0
2009-04-06 11:30:00,24.52,24.56,24.38,24.39,22600.0,19.3767,19.4083,19.2661,19.274,22600.0
2009-04-06 12:00:00,24.4,24.43,24.23,24.35,72900.0,19.2819,19.3056,19.1476,19.2424,72900.0
2009-04-06 12:30:00,24.38,24.65,24.34,24.63,73200.0,19.2661,19.4795,19.2345,19.4637,73200.0
2009-04-06 13:00:00,24.62,24.68,24.45,24.45,100700.0,19.4557,19.5032,19.3214,19.3214,100700.0
2009-04-06 13:30:00,24.46,24.62,24.38,24.54,33100.0,19.3293,19.4557,19.2661,19.3925,33100.0
2009-04-06 14:00:00,24.55,24.64,24.44,24.63,55600.0,19.4004,19.4716,19.3135,19.4637,55600.0
2009-04-06 14:30:00,24.62,24.83,24.62,24.74,113200.0,19.4557,19.6217,19.4557,19.5506,113200.0
2009-04-06 15:00:00,24.73,24.79,24.61,24.67,120900.0,19.5427,19.5901,19.4478,19.4953,120900.0
2009-04-06 15:30:00,24.67,24.82,24.55,24.74,176200.0,19.4953,19.6138,19.4004,19.5506,176200.0
2009-04-07 09:30:00,24.19,24.48,23.83,23.9,53600.0,19.1159,19.3451,18.8315,18.8868,53600.0
2009-04-07 10:00:00,23.9,24.05,23.8,24.02,44800.0,18.8868,19.0053,18.8078,18.9816,44800.0
2009-04-07 10:30:00,24.04,24.28,24.03,24.14,22700.0,18.9974,19.1871,18.9895,19.0764,22700.0
2009-04-07 11:00:00,24.14,24.17,23.97,23.97,20700.0,19.0764,19.1001,18.9421,18.9421,20700.0
2009-04-07 11:30:00,23.98,24.08,23.95,24.05,18300.0,18.95,19.029,18.9263,19.0053,18300.0
2009-04-07 12:00:00,24.06,24.11,23.97,23.98,30300.0,19.0132,19.0527,18.9421,18.95,30300.0
2009-04-07 12:30:00,23.98,24.09,23.98,24.07,23100.0,18.95,19.0369,18.95,19.0211,23100.0
2009-04-07 13:00:00,24.08,24.08,23.81,23.81,36300.0,19.029,19.029,18.8157,18.8157,36300.0
2009-04-07 13:30:00,23.81,23.89,23.72,23.87,25300.0,18.8157,18.8789,18.7445,18.8631,25300.0
2009-04-07 14:00:00,23.85,23.88,23.78,23.79,30900.0,18.8473,18.871,18.7919,18.7998,30900.0
2009-04-07 14:30:00,23.8,23.85,23.7,23.85,43800.0,18.8078,18.8473,18.7287,18.8473,43800.0
2009-04-07 15:00:00,23.84,24.02,23.75,23.86,69800.0,18.8394,18.9816,18.7682,18.8552,69800.0
2009-04-07 15:30:00,23.86,24.0,23.73,23.73,132100.0,18.8552,18.9658,18.7524,18.7524,132100.0
2009-04-08 09:30:00,23.93,24.13,23.57,24.04,89600.0,18.9105,19.0685,18.626,18.9974,89600.0
2009-04-08 10:00:00,24.03,24.23,23.93,24.08,55800.0,18.9895,19.1476,18.9105,19.029,55800.0
2009-04-08 10:30:00,24.06,24.23,24.02,24.1,88100.0,19.0132,19.1476,18.9816,19.0448,88100.0
2009-04-08 11:00:00,24.13,24.24,24.09,24.19,55300.0,19.0685,19.1555,19.0369,19.1159,55300.0
2009-04-08 11:30:00,24.17,24.48,24.14,24.43,23200.0,19.1001,19.3451,19.0764,19.3056,23200.0
2009-04-08 12:00:00,24.42,24.52,24.35,24.48,21300.0,19.2977,19.3767,19.2424,19.3451,21300.0
2009-04-08 12:30:00,24.47,24.78,24.46,24.76,19600.0,19.3372,19.5822,19.3293,19.5664,19600.0
2009-04-08 13:00:00,24.72,24.72,24.57,24.64,14200.0,19.5348,19.5348,19.4162,19.4716,14200.0
2009-04-08 13:30:00,24.62,24.64,24.46,24.48,26200.0,19.4557,19.4716,19.3293,19.3451,26200.0
2009-04-08 14:00:00,24.5,24.5,24.31,24.43,30300.0,19.3609,19.3609,19.2108,19.3056,30300.0
2009-04-08 14:30:00,24.45,24.52,24.34,24.4,48600.0,19.3214,19.3767,19.2345,19.2819,48600.0
2009-04-08 15:00:00,24.39,24.48,24.2,24.42,63500.0,19.274,19.3451,19.1238,19.2977,63500.0
2009-04-08 15:30:00,24.42,24.67,24.4,24.62,97500.0,19.2977,19.4953,19.2819,19.4557,97500.0
2009-04-09 09:30:00,25.4,26.04,25.34,26.0,53400.0,20.0721,20.5779,20.0247,20.5463,53400.0
2009-04-09 10:00:00,26.0,26.03,25.94,26.02,37000.0,20.5463,20.57,20.4989,20.5621,37000.0
2009-04-09 10:30:00,26.0,26.03,25.72,25.73,60300.0,20.5463,20.57,20.325,20.3329,60300.0
2009-04-09 11:00:00,25.73,25.76,25.6,25.6,47100.0,20.3329,20.3566,20.2302,20.2302,47100.0
2009-04-09 11:30:00,25.6,25.72,25.56,25.72,27100.0,20.2302,20.325,20.1986,20.325,27100.0
2009-04-09 12:00:00,25.73,25.75,25.54,25.61,41800.0,20.3329,20.3487,20.1828,20.2381,41800.0
2009-04-09 12:30:00,25.61,25.68,25.57,25.67,44600.0,20.2381,20.2934,20.2065,20.2855,44600.0
2009-04-09 13:00:00,25.67,25.71,25.56,25.63,64300.0,20.2855,20.3171,20.1986,20.2539,64300.0
2009-04-09 13:30:00,25.65,25.97,25.58,25.97,34300.0,20.2697,20.5226,20.2144,20.5226,34300.0
2009-04-09 14:00:00,25.96,26.01,25.86,25.9,49400.0,20.5147,20.5542,20.4356,20.4673,49400.0
2009-04-09 14:30:00,25.9,25.99,25.87,25.89,82500.0,20.4673,20.5384,20.4436,20.4594,82500.0
2009-04-09 15:00:00,25.91,26.0,25.76,25.79,114200.0,20.4752,20.5463,20.3566,20.3803,114200.0
2009-04-09 15:30:00,25.8,25.86,25.67,25.78,249400.0,20.3882,20.4356,20.2855,20.3724,249400.0
2009-04-13 09:30:00,25.86,25.86,25.21,25.22,20400.0,20.4356,20.4356,19.922,19.9299,20400.0
2009-04-13 10:00:00,25.2,25.65,25.18,25.57,24500.0,19.9141,20.2697,19.8983,20.2065,24500.0
2009-04-13 10:30:00,25.57,25.58,25.28,25.3,38100.0,20.2065,20.2144,19.9773,19.9931,38100.0
2009-04-13 11:00:00,25.31,25.46,25.16,25.43,22000.0,20.001,20.1196,19.8825,20.0958,22000.0
2009-04-13 11:30:00,25.4,25.44,25.23,25.33,12900.0,20.0721,20.1037,19.9378,20.0168,12900.0
2009-04-13 12:00:00,25.36,25.44,25.3,25.33,19900.0,20.0405,20.1037,19.9931,20.0168,19900.0
2009-04-13 12:30:00,25.42,25.51,25.39,25.51,12400.0,20.0879,20.1591,20.0642,20.1591,12400.0
2009-04-13 13:00:00,25.52,25.54,25.35,25.47,18100.0,20.167,20.1828,20.0326,20.1275,18100.0
2009-04-13 13:30:00,25.48,25.64,25.46,25.64,15000.0,20.1354,20.2618,20.1196,20.2618,15000.0
2009-04-13 14:00:00,25.64,25.72,25.54,25.67,21300.0,20.2618,20.325,20.1828,20.2855,21300.0
2009-04-13 14:30:00,25.64,25.79,25.61,25.64,33200.0,20.2618,20.3803,20.2381,20.2618,33200.0
2009-04-13 15:00:00,25.61,26.05,25.57,26.04,55800.0,20.2381,20.5858,20.2065,20.5779,55800.0
2009-04-13 15:30:00,26.03,26.07,25.89,25.94,96800.0,20.57,20.6016,20.4594,20.4989,96800.0
2009-04-14 09:30:00,26.6,27.72,26.4,26.68,248000.0,21.0204,21.9055,20.8624,21.0836,248000.0
2009-04-14 10:00:00,26.7,27.0,26.67,27.0,152100.0,21.0995,21.3365,21.0757,21.3365,152100.0
2009-04-14 10:30:00,27.0,27.04,26.93,27.02,162700.0,21.3365,21.3681,21.2812,21.3523,162700.0
2009-04-14 11:00:00,27.03,27.03,26.79,26.86,83600.0,21.3602,21.3602,21.1706,21.2259,83600.0
2009-04-14 11:30:00,26.86,26.87,26.68,26.7,51500.0,21.2259,21.2338,21.0836,21.0995,51500.0
2009-04-14 12:00:00,26.68,26.69,26.41,26.67,45300.0,21.0836,21.0915,20.8703,21.0757,45300.0
2009-04-14 12:30:00,26.7,26.73,26.22,26.25,45500.0,21.0995,21.1232,20.7201,20.7438,45500.0
2009-04-14 13:00:00,26.26,26.4,26.24,26.4,32900.0,20.7517,20.8624,20.7359,20.8624,32900.0
2009-04-14 13:30:00,26.4,26.44,26.23,26.38,39700.0,20.8624,20.894,20.728,20.8466,39700.0
2009-04-14 14:00:00,26.37,26.53,26.29,26.53,30600.0,20.8387,20.9651,20.7755,20.9651,30600.0
2009-04-14 14:30:00,26.52,26.65,26.48,26.64,83600.0,20.9572,21.0599,20.9256,21.052,83600.0
2009-04-14 15:00:00,26.64,26.68,26.43,26.52,93800.0,21.052,21.0836,20.8861,20.9572,93800.0
2009-04-14 15:30:00,26.53,26.53,26.26,26.32,126200.0,20.9651,20.9651,20.7517,20.7992,126200.0
2009-04-15 09:30:00,25.29,25.29,23.66,24.69,212800.0,19.9852,19.9852,18.6971,19.5111,212800.0
2009-04-15 10:00:00,24.69,24.96,24.67,24.87,149900.0,19.5111,19.7244,19.4953,19.6533,149900.0
2009-04-15 10:30:00,24.86,24.92,24.63,24.69,83100.0,19.6454,19.6928,19.4637,19.5111,83100.0
2009-04-15 11:00:00,24.68,24.77,24.62,24.69,45500.0,19.5032,19.5743,19.4557,19.5111,45500.0
2009-04-15 11:30:00,24.71,24.96,24.69,24.96,57500.0,19.5269,19.7244,19.5111,19.7244,57500.0
2009-04-15 12:00:00,24.97,25.08,24.93,25.07,42800.0,19.7323,19.8193,19.7007,19.8114,42800.0
2009-04-15 12:30:00,25.05,25.11,24.97,25.08,45300.0,19.7956,19.843,19.7323,19.8193,45300.0
2009-04-15 13:00:00,25.11,25.22,25.04,25.22,74200.0,19.843,19.9299,19.7877,19.9299,74200.0
2009-04-15 13:30:00,25.22,25.25,25.03,25.05,67100.0,19.9299,19.9536,19.7797,19.7956,67100.0
2009-04-15 14:00:00,25.07,25.24,24.92,24.94,74300.0,19.8114,19.9457,19.6928,19.7086,74300.0
2009-04-15 14:30:00,24.94,24.95,24.86,24.94,66300.0,19.7086,19.7165,19.6454,19.7086,66300.0
2009-04-15 15:00:00,24.95,25.21,24.94,25.09,117500.0,19.7165,19.922,19.7086,19.8272,117500.0
2009-04-15 15:30:00,25.09,25.44,25.09,25.38,183100.0,19.8272,20.1037,19.8272,20.0563,183100.0
2009-04-16 09:30:00,25.42,25.66,25.33,25.55,71200.0,20.0879,20.2776,20.0168,20.1907,71200.0
2009-04-16 10:00:00,25.57,25.59,25.43,25.48,73300.0,20.2065,20.2223,20.0958,20.1354,73300.0
2009-04-16 10:30:00,25.49,25.54,25.43,25.49,58400.0,20.1433,20.1828,20.0958,20.1433,58400.0
2009-04-16 11:00:00,25.5,25.72,25.47,25.71,26800.0,20.1512,20.325,20.1275,20.3171,26800.0
2009-04-16 11:30:00,25.73,25.79,25.66,25.74,20200.0,20.3329,20.3803,20.2776,20.3408,20200.0
2009-04-16 12:00:00,25.76,26.0,25.73,25.91,30900.0,20.3566,20.5463,20.3329,20.4752,30900.0
2009-04-16 12:30:00,25.92,26.09,25.88,26.03,27100.0,20.4831,20.6174,20.4515,20.57,27100.0
2009-04-16 13:00:00,26.04,26.16,25.99,26.16,48100.0,20.5779,20.6727,20.5384,20.6727,48100.0
2009-04-16 13:30:00,26.17,26.23,26.09,26.22,45900.0,20.6806,20.728,20.6174,20.7201,45900.0
2009-04-16 14:00:00,26.23,26.45,26.21,26.45,52500.0,20.728,20.9019,20.7122,20.9019,52500.0
2009-04-16 14:30:00,26.46,26.81,26.46,26.73,66900.0,20.9098,21.1864,20.9098,21.1232,66900.0
2009-04-16 15:00:00,26.73,26.75,26.56,26.59,86100.0,21.1232,21.139,20.9888,21.0125,86100.0
2009-04-16 15:30:00,26.58,26.62,26.45,26.47,118800.0,21.0046,21.0362,20.9019,20.9177,118800.0
2009-04-17 09:30:00,26.51,26.55,26.1,26.26,47900.0,20.9493,20.9809,20.6253,20.7517,47900.0
2009-04-17 10:00:00,26.24,26.24,25.94,26.1,33900.0,20.7359,20.7359,20.4989,20.6253,33900.0
2009-04-17 10:30:00,26.09,26.09,25.94,25.94,30500.0,20.6174,20.6174,20.4989,20.4989,30500.0
2009-04-17 11:00:00,25.95,26.14,25.94,26.09,33400.0,20.5068,20.6569,20.4989,20.6174,33400.0
2009-04-17 11:30:00,26.08,26.29,26.05,26.29,25000.0,20.6095,20.7755,20.5858,20.7755,25000.0
2009-04-17 12:00:00,26.28,26.35,26.18,26.2,33600.0,20.7676,20.8229,20.6885,20.7043,33600.0
2009-04-17 12:30:00,26.21,26.21,25.99,26.02,32300.0,20.7122,20.7122,20.5384,20.5621,32300.0
2009-04-17 13:00:00,26.02,26.24,26.0,26.23,25600.0,20.5621,20.7359,20.5463,20.728,25600.0
2009-04-17 13:30:00,26.24,26.45,26.22,26.43,13800.0,20.7359,20.9019,20.7201,20.8861,13800.0
2009-04-17 14:00:00,26.45,26.47,26.4,26.46,21600.0,20.9019,20.9177,20.8624,20.9098,21600.0
2009-04-17 14:30:00,26.46,26.58,26.38,26.39,17000.0,20.9098,21.0046,20.8466,20.8545,17000.0
2009-04-17 15:00:00,26.37,26.59,26.37,26.56,43100.0,20.8387,21.0125,20.8387,20.9888,43100.0
2009-04-17 15:30:00,26.57,26.68,26.42,26.59,178700.0,20.9967,21.0836,20.8782,21.0125,178700.0
2009-04-20 09:30:00,26.18,26.29,25.48,25.49,41600.0,20.6885,20.7755,20.1354,20.1433,41600.0
2009-04-20 10:00:00,25.46,25.46,24.95,24.99,54100.0,20.1196,20.1196,19.7165,19.7481,54100.0
2009-04-20 10:30:00,24.97,25.0,24.78,24.81,35600.0,19.7323,19.756,19.5822,19.6059,35600.0
2009-04-20 11:00:00,24.81,24.97,24.75,24.91,25700.0,19.6059,19.7323,19.5585,19.6849,25700.0
2009-04-20 11:30:00,24.9,25.01,24.89,24.98,31300.0,19.677,19.7639,19.6691,19.7402,31300.0
2009-04-20 12:00:00,24.98,24.98,24.84,24.86,23700.0,19.7402,19.7402,19.6296,19.6454,23700.0
2009-04-20 12:30:00,24.86,24.9,24.78,24.81,28300.0,19.6454,19.677,19.5822,19.6059,28300.0
2009-04-20 13:00:00,24.81,24.81,24.64,24.7,26400.0,19.6059,19.6059,19.4716,19.519,26400.0
2009-04-20 13:30:00,24.7,24.77,24.67,24.71,25800.0,19.519,19.5743,19.4953,19.5269,25800.0
2009-04-20 14:00:00,24.71,24.73,24.66,24.71,23100.0,19.5269,19.5427,19.4874,19.5269,23100.0
2009-04-20 14:30:00,24.71,24.79,24.66,24.7,39500.0,19.5269,19.5901,19.4874,19.519,39500.0
2009-04-20 15:00:00,24.7,24.75,24.67,24.73,65100.0,19.519,19.5585,19.4953,19.5427,65100.0
2009-04-20 15:30:00,24.73,24.91,24.73,24.76,170300.0,19.5427,19.6849,19.5427,19.5664,170300.0
2009-04-21 09:30:00,24.43,24.97,24.41,24.84,86500.0,19.3056,19.7323,19.2898,19.6296,86500.0
2009-04-21 10:00:00,24.83,24.84,24.64,24.7,72500.0,19.6217,19.6296,19.4716,19.519,72500.0
2009-04-21 10:30:00,24.68,24.9,24.61,24.89,78100.0,19.5032,19.677,19.4478,19.6691,78100.0
2009-04-21 11:00:00,24.89,25.07,24.89,24.9,134000.0,19.6691,19.8114,19.6691,19.677,134000.0
2009-04-21 11:30:00,24.91,24.92,24.79,24.79,116300.0,19.6849,19.6928,19.5901,19.5901,116300.0
2009-04-21 12:00:00,24.8,24.89,24.78,24.83,138800.0,19.598,19.6691,19.5822,19.6217,138800.0
2009-04-21 12:30:00,24.83,24.98,24.82,24.85,100300.0,19.6217,19.7402,19.6138,19.6375,100300.0
2009-04-21 13:00:00,24.86,25.02,24.84,24.92,29000.0,19.6454,19.7718,19.6296,19.6928,29000.0
2009-04-21 13:30:00,24.93,24.97,24.81,24.95,21200.0,19.7007,19.7323,19.6059,19.7165,21200.0
2009-04-21 14:00:00,24.98,25.05,24.86,25.05,31100.0,19.7402,19.7956,19.6454,19.7956,31100.0
2009-04-21 14:30:00,25.06,25.24,25.06,25.13,53200.0,19.8035,19.9457,19.8035,19.8588,53200.0
2009-04-21 15:00:00,25.15,25.39,25.11,25.25,71200.0,19.8746,20.0642,19.843,19.9536,71200.0
2009-04-21 15:30:00,25.25,25.44,25.19,25.44,146400.0,19.9536,20.1037,19.9062,20.1037,146400.0
2009-04-22 09:30:00,24.98,25.22,24.72,25.15,51200.0,19.7402,19.9299,19.5348,19.8746,51200.0
2009-04-22 10:00:00,25.17,25.85,25.17,25.81,26800.0,19.8904,20.4277,19.8904,20.3961,26800.0
2009-04-22 10:30:00,25.81,25.89,25.73,25.76,31600.0,20.3961,20.4594,20.3329,20.3566,31600.0
2009-04-22 11:00:00,25.77,25.8,25.65,25.71,19300.0,20.3645,20.3882,20.2697,20.3171,19300.0
2009-04-22 11:30:00,25.71,25.88,25.7,25.86,20200.0,20.3171,20.4515,20.3092,20.4356,20200.0
2009-04-22 12:00:00,25.88,25.94,25.78,25.81,21500.0,20.4515,20.4989,20.3724,20.3961,21500.0
2009-04-22 12:30:00,25.79,25.79,25.5,25.64,23500.0,20.3803,20.3803,20.1512,20.2618,23500.0
2009-04-22 13:00:00,25.65,25.85,25.54,25.81,14100.0,20.2697,20.4277,20.1828,20.3961,14100.0
2009-04-22 13:30:00,25.8,25.92,25.74,25.78,19000.0,20.3882,20.4831,20.3408,20.3724,19000.0
2009-04-22 14:00:00,25.76,26.05,25.75,25.97,28000.0,20.3566,20.5858,20.3487,20.5226,28000.0
2009-04-22 14:30:00,25.97,26.19,25.97,26.05,31800.0,20.5226,20.6964,20.5226,20.5858,31800.0
2009-04-22 15:00:00,26.04,26.28,25.97,26.08,103400.0,20.5779,20.7676,20.5226,20.6095,103400.0
2009-04-22 15:30:00,26.08,26.09,25.37,25.46,178700.0,20.6095,20.6174,20.0484,20.1196,178700.0
2009-04-23 09:30:00,25.53,25.94,25.53,25.68,30100.0,20.1749,20.4989,20.1749,20.2934,30100.0
2009-04-23 10:00:00,25.67,25.69,25.41,25.67,25100.0,20.2855,20.3013,20.08,20.2855,25100.0
2009-04-23 10:30:00,25.67,25.9,25.39,25.39,31000.0,20.2855,20.4673,20.0642,20.0642,31000.0
2009-04-23 11:00:00,25.35,25.43,25.14,25.33,29500.0,20.0326,20.0958,19.8667,20.0168,29500.0
2009-04-23 11:30:00,25.31,25.43,25.28,25.32,23500.0,20.001,20.0958,19.9773,20.0089,23500.0
2009-04-23 12:00:00,25.3,25.56,25.29,25.49,11500.0,19.9931,20.1986,19.9852,20.1433,11500.0
2009-04-23 12:30:00,25.47,25.62,25.4,25.59,11700.0,20.1275,20.246,20.0721,20.2223,11700.0
2009-04-23 13:00:00,25.61,25.86,25.61,25.79,12800.0,20.2381,20.4356,20.2381,20.3803,12800.0
2009-04-23 13:30:00,25.77,25.77,25.5,25.58,14200.0,20.3645,20.3645,20.1512,20.2144,14200.0
2009-04-23 14:00:00,25.62,25.69,25.45,25.69,35900.0,20.246,20.3013,20.1116,20.3013,35900.0
2009-04-23 14:30:00,25.68,25.89,25.6,25.64,22800.0,20.2934,20.4594,20.2302,20.2618,22800.0
2009-04-23 15:00:00,25.63,25.65,25.38,25.51,39700.0,20.2539,20.2697,20.0563,20.1591,39700.0
2009-04-23 15:30:00,25.49,25.84,25.39,25.78,110200.0,20.1433,20.4198,20.0642,20.3724,110200.0
2009-04-24 09:30:00,25.99,26.69,25.99,26.64,39300.0,20.5384,21.0915,20.5384,21.052,39300.0
2009-04-24 10:00:00,26.66,26.7,26.33,26.46,56400.0,21.0678,21.0995,20.8071,20.9098,56400.0
2009-04-24 10:30:00,26.48,26.79,26.47,26.73,57800.0,20.9256,21.1706,20.9177,21.1232,57800.0
2009-04-24 11:00:00,26.72,26.95,26.71,26.93,36200.0,21.1153,21.297,21.1074,21.2812,36200.0
2009-04-24 11:30:00,26.95,27.3,26.95,27.1,59200.0,21.297,21.5736,21.297,21.4155,59200.0
2009-04-24 12:00:00,27.13,27.17,27.03,27.13,24000.0,21.4393,21.4709,21.3602,21.4393,24000.0
2009-04-24 12:30:00,27.13,27.24,27.06,27.19,29300.0,21.4393,21.5262,21.3839,21.4867,29300.0
2009-04-24 13:00:00,27.19,27.26,27.05,27.16,36400.0,21.4867,21.542,21.376,21.463,36400.0
2009-04-24 13:30:00,27.18,27.18,26.8,26.82,51900.0,21.4788,21.4788,21.1785,21.1943,51900.0
2009-04-24 14:00:00,26.83,26.98,26.61,26.87,76600.0,21.2022,21.3207,21.0283,21.2338,76600.0
2009-04-24 14:30:00,26.92,27.23,26.91,27.11,48900.0,21.2733,21.5183,21.2654,21.4235,48900.0
2009-04-24 15:00:00,27.12,27.13,26.86,27.0,120000.0,21.4314,21.4393,21.2259,21.3365,120000.0
2009-04-24 15:30:00,27.01,27.31,26.99,27.15,229100.0,21.3444,21.5815,21.3286,21.4551,229100.0
2009-04-27 09:30:00,26.82,27.45,26.74,27.36,77100.0,21.1943,21.6921,21.1311,21.621,77100.0
2009-04-27 10:00:00,27.38,27.38,26.81,26.97,72400.0,21.6368,21.6368,21.1864,21.3128,72400.0
2009-04-27 10:30:00,26.92,27.11,26.89,27.04,70800.0,21.2733,21.4235,21.2496,21.3681,70800.0
2009-04-27 11:00:00,27.05,27.18,26.98,27.03,87500.0,21.376,21.4788,21.3207,21.3602,87500.0
2009-04-27 11:30:00,27.03,27.09,26.96,27.0,104900.0,21.3602,21.4076,21.3049,21.3365,104900.0
2009-04-27 12:00:00,26.99,27.1,26.99,27.08,53500.0,21.3286,21.4155,21.3286,21.3997,53500.0
2009-04-27 12:30:00,27.08,27.13,27.0,27.1,29500.0,21.3997,21.4393,21.3365,21.4155,29500.0
2009-04-27 13:00:00,27.08,27.08,26.96,26.98,47200.0,21.3997,21.3997,21.3049,21.3207,47200.0
2009-04-27 13:30:00,26.98,27.11,26.88,26.95,58100.0,21.3207,21.4235,21.2417,21.297,58100.0
2009-04-27 14:00:00,26.96,27.0,26.9,26.98,54600.0,21.3049,21.3365,21.2575,21.3207,54600.0
2009-04-27 14:30:00,26.99,27.2,26.99,27.12,32700.0,21.3286,21.4946,21.3286,21.4314,32700.0
2009-04-27 15:00:00,27.15,27.29,27.03,27.14,183100.0,21.4551,21.5657,21.3602,21.4472,183100.0
2009-04-27 15:30:00,27.13,27.26,26.96,27.03,202900.0,21.4393,21.542,21.3049,21.3602,202900.0
2009-04-28 09:30:00,26.61,26.61,25.36,25.54,130500.0,21.0283,21.0283,20.0405,20.1828,130500.0
2009-04-28 10:00:00,25.54,25.84,25.53,25.76,92600.0,20.1828,20.4198,20.1749,20.3566,92600.0
2009-04-28 10:30:00,25.77,26.0,25.64,25.73,73200.0,20.3645,20.5463,20.2618,20.3329,73200.0
2009-04-28 11:00:00,25.74,25.84,25.5,25.5,84400.0,20.3408,20.4198,20.1512,20.1512,84400.0
2009-04-28 11:30:00,25.5,25.76,25.5,25.71,191000.0,20.1512,20.3566,20.1512,20.3171,191000.0
2009-04-28 12:00:00,25.72,25.89,25.7,25.84,52900.0,20.325,20.4594,20.3092,20.4198,52900.0
2009-04-28 12:30:00,25.86,25.9,25.74,25.8,57800.0,20.4356,20.4673,20.3408,20.3882,57800.0
2009-04-28 13:00:00,25.82,25.84,25.69,25.8,107100.0,20.404,20.4198,20.3013,20.3882,107100.0
2009-04-28 13:30:00,25.79,25.85,25.75,25.8,58200.0,20.3803,20.4277,20.3487,20.3882,58200.0
2009-04-28 14:00:00,25.82,26.09,25.81,26.06,38200.0,20.404,20.6174,20.3961,20.5937,38200.0
2009-04-28 14:30:00,26.08,26.22,25.98,26.05,34100.0,20.6095,20.7201,20.5305,20.5858,34100.0
2009-04-28 15:00:00,26.04,26.19,25.9,25.9,68400.0,20.5779,20.6964,20.4673,20.4673,68400.0
2009-04-28 15:30:00,25.87,25.95,25.76,25.84,125600.0,20.4436,20.5068,20.3566,20.4198,125600.0
2009-04-29 09:30:00,25.81,26.12,25.57,26.08,109500.0,20.3961,20.6411,20.2065,20.6095,109500.0
2009-04-29 10:00:00,26.09,26.18,25.98,26.16,43900.0,20.6174,20.6885,20.5305,20.6727,43900.0
2009-04-29 10:30:00,26.14,26.34,26.11,26.22,38100.0,20.6569,20.815,20.6332,20.7201,38100.0
2009-04-29 11:00:00,26.2,26.35,26.16,26.33,23300.0,20.7043,20.8229,20.6727,20.8071,23300.0
2009-04-29 11:30:00,26.33,26.33,26.17,26.23,18700.0,20.8071,20.8071,20.6806,20.728,18700.0
2009-04-29 12:00:00,26.22,26.34,26.22,26.28,28900.0,20.7201,20.815,20.7201,20.7676,28900.0
2009-04-29 12:30:00,26.3,26.3,26.22,26.27,10600.0,20.7834,20.7834,20.7201,20.7596,10600.0
2009-04-29 13:00:00,26.28,26.38,26.23,26.36,15100.0,20.7676,20.8466,20.728,20.8308,15100.0
2009-04-29 13:30:00,26.37,26.39,26.27,26.29,17500.0,20.8387,20.8545,20.7596,20.7755,17500.0
2009-04-29 14:00:00,26.29,26.4,26.15,26.33,54100.0,20.7755,20.8624,20.6648,20.8071,54100.0
2009-04-29 14:30:00,26.35,26.55,26.28,26.38,56900.0,20.8229,20.9809,20.7676,20.8466,56900.0
2009-04-29 15:00:00,26.4,26.46,26.11,26.22,64200.0,20.8624,20.9098,20.6332,20.7201,64200.0
2009-04-29 15:30:00,26.22,26.41,26.13,26.29,142400.0,20.7201,20.8703,20.649,20.7755,142400.0
2009-04-30 09:30:00,26.55,27.19,26.41,26.86,42600.0,20.9809,21.4867,20.8703,21.2259,42600.0
2009-04-30 10:00:00,26.9,27.43,26.9,27.36,57700.0,21.2575,21.6763,21.2575,21.621,57700.0
2009-04-30 10:30:00,27.37,27.59,27.24,27.58,69800.0,21.6289,21.8028,21.5262,21.7949,69800.0
2009-04-30 11:00:00,27.59,27.81,27.58,27.77,66800.0,21.8028,21.9766,21.7949,21.945,66800.0
2009-04-30 11:30:00,27.76,27.78,27.58,27.61,43000.0,21.9371,21.9529,21.7949,21.8186,43000.0
2009-04-30 12:00:00,27.6,27.73,27.58,27.72,48400.0,21.8107,21.9134,21.7949,21.9055,48400.0
2009-04-30 12:30:00,27.72,27.73,27.26,27.45,71700.0,21.9055,21.9134,21.542,21.6921,71700.0
2009-04-30 13:00:00,27.43,27.52,27.12,27.14,176100.0,21.6763,21.7475,21.4314,21.4472,176100.0
2009-04-30 13:30:00,27.13,27.27,27.07,27.23,34800.0,21.4393,21.5499,21.3918,21.5183,34800.0
2009-04-30 14:00:00,27.21,27.3,27.07,27.23,38400.0,21.5025,21.5736,21.3918,21.5183,38400.0
2009-04-30 14:30:00,27.25,27.28,27.02,27.21,31800.0,21.5341,21.5578,21.3523,21.5025,31800.0
2009-04-30 15:00:00,27.21,27.21,26.79,26.96,121200.0,21.5025,21.5025,21.1706,21.3049,121200.0
2009-04-30 15:30:00,26.98,27.11,26.75,26.8,192100.0,21.3207,21.4235,21.139,21.1785,192100.0
2009-05-01 09:30:00,27.02,27.15,26.67,26.85,94800.0,21.3523,21.4551,21.0757,21.218,94800.0
2009-05-01 10:00:00,26.86,27.06,26.72,26.77,37800.0,21.2259,21.3839,21.1153,21.1548,37800.0
2009-05-01 10:30:00,26.77,26.82,26.72,26.76,98300.0,21.1548,21.1943,21.1153,21.1469,98300.0
2009-05-01 11:00:00,26.76,26.87,26.74,26.78,64500.0,21.1469,21.2338,21.1311,21.1627,64500.0
2009-05-01 11:30:00,26.81,26.82,26.6,26.63,40700.0,21.1864,21.1943,21.0204,21.0441,40700.0
2009-05-01 12:00:00,26.63,26.88,26.63,26.77,18200.0,21.0441,21.2417,21.0441,21.1548,18200.0
2009-05-01 12:30:00,26.76,27.01,26.74,27.0,29700.0,21.1469,21.3444,21.1311,21.3365,29700.0
2009-05-01 13:00:00,26.98,27.14,26.92,27.08,29400.0,21.3207,21.4472,21.2733,21.3997,29400.0
2009-05-01 13:30:00,27.07,27.19,26.99,27.03,23400.0,21.3918,21.4867,21.3286,21.3602,23400.0
2009-05-01 14:00:00,27.0,27.05,26.83,26.84,47700.0,21.3365,21.376,21.2022,21.2101,47700.0
2009-05-01 14:30:00,26.83,26.84,26.7,26.8,46400.0,21.2022,21.2101,21.0995,21.1785,46400.0
2009-05-01 15:00:00,26.82,26.93,26.72,26.74,63700.0,21.1943,21.2812,21.1153,21.1311,63700.0
2009-05-01 15:30:00,26.73,26.92,26.64,26.91,108400.0,21.1232,21.2733,21.052,21.2654,108400.0
2009-05-04 09:30:00,27.19,27.81,27.19,27.8,39200.0,21.4867,21.9766,21.4867,21.9687,39200.0
2009-05-04 10:00:00,27.83,28.28,27.81,28.26,42000.0,21.9924,22.348,21.9766,22.3322,42000.0
2009-05-04 10:30:00,28.29,28.41,28.17,28.2,48100.0,22.3559,22.4508,22.2611,22.2848,48100.0
2009-05-04 11:00:00,28.22,28.38,28.11,28.16,56700.0,22.3006,22.4271,22.2137,22.2532,56700.0
2009-05-04 11:30:00,28.15,28.17,27.91,28.05,38700.0,22.2453,22.2611,22.0556,22.1663,38700.0
2009-05-04 12:00:00,28.06,28.24,27.9,27.91,83800.0,22.1742,22.3164,22.0477,22.0556,83800.0
2009-05-04 12:30:00,27.95,28.2,27.95,28.16,23400.0,22.0873,22.2848,22.0873,22.2532,23400.0
2009-05-04 13:00:00,28.17,28.2,28.13,28.17,14300.0,22.2611,22.2848,22.2295,22.2611,14300.0
2009-05-04 13:30:00,28.17,28.29,28.17,28.25,18600.0,22.2611,22.3559,22.2611,22.3243,18600.0
2009-05-04 14:00:00,28.27,28.37,28.19,28.34,24100.0,22.3401,22.4192,22.2769,22.3954,24100.0
2009-05-04 14:30:00,28.35,28.4,28.19,28.23,45100.0,22.4034,22.4429,22.2769,22.3085,45100.0
2009-05-04 15:00:00,28.26,28.3,28.19,28.23,65800.0,22.3322,22.3638,22.2769,22.3085,65800.0
2009-05-04 15:30:00,28.24,28.39,28.15,28.38,123000.0,22.3164,22.435,22.2453,22.4271,123000.0
2009-05-05 09:30:00,28.37,28.61,28.07,28.15,53600.0,22.4192,22.6088,22.1821,22.2453,53600.0
2009-05-05 10:00:00,28.21,28.31,28.0,28.1,43500.0,22.2927,22.3717,22.1268,22.2058,43500.0
2009-05-05 10:30:00,28.11,28.11,27.8,27.8,35700.0,22.2137,22.2137,21.9687,21.9687,35700.0
2009-05-05 11:00:00,27.8,27.91,27.73,27.89,46600.0,21.9687,22.0556,21.9134,22.0398,46600.0
2009-05-05 11:30:00,27.89,28.1,27.86,27.89,36100.0,22.0398,22.2058,22.0161,22.0398,36100.0
2009-05-05 12:00:00,27.89,28.01,27.86,27.96,13700.0,22.0398,22.1347,22.0161,22.0952,13700.0
2009-05-05 12:30:00,27.96,27.96,27.85,27.88,18500.0,22.0952,22.0952,22.0082,22.0319,18500.0
2009-05-05 13:00:00,27.87,27.95,27.79,27.86,24500.0,22.024,22.0873,21.9608,22.0161,24500.0
2009-05-05 13:30:00,27.86,27.93,27.82,27.87,19900.0,22.0161,22.0714,21.9845,22.024,19900.0
2009-05-05 14:00:00,27.84,27.96,27.79,27.81,42000.0,22.0003,22.0952,21.9608,21.9766,42000.0
2009-05-05 14:30:00,27.81,27.93,27.77,27.86,33900.0,21.9766,22.0714,21.945,22.0161,33900.0
2009-05-05 15:00:00,27.85,27.98,27.81,27.96,78800.0,22.0082,22.111,21.9766,22.0952,78800.0
2009-05-05 15:30:00,27.95,28.05,27.86,27.94,106300.0,22.0873,22.1663,22.0161,22.0794,106300.0
2009-05-06 09:30:00,28.43,28.44,27.79,27.8,54400.0,22.4666,22.4745,21.9608,21.9687,54400.0
2009-05-06 10:00:00,27.8,27.8,27.5,27.61,147000.0,21.9687,21.9687,21.7316,21.8186,147000.0
2009-05-06 10:30:00,27.63,27.92,27.62,27.9,117200.0,21.8344,22.0635,21.8265,22.0477,117200.0
2009-05-06 11:00:00,27.88,27.91,27.64,27.73,23600.0,22.0319,22.0556,21.8423,21.9134,23600.0
2009-05-06 11:30:00,27.74,27.83,27.68,27.79,16600.0,21.9213,21.9924,21.8739,21.9608,16600.0
2009-05-06 12:00:00,27.79,27.89,27.75,27.88,36200.0,21.9608,22.0398,21.9292,22.0319,36200.0
2009-05-06 12:30:00,27.87,27.87,27.6,27.65,62000.0,22.024,22.024,21.8107,21.8502,62000.0
2009-05-06 13:00:00,27.65,27.65,27.36,27.37,41400.0,21.8502,21.8502,21.621,21.6289,41400.0
2009-05-06 13:30:00,27.33,27.63,27.29,27.63,23900.0,21.5973,21.8344,21.5657,21.8344,23900.0
2009-05-06 14:00:00,27.65,27.89,27.64,27.88,17900.0,21.8502,22.0398,21.8423,22.0319,17900.0
2009-05-06 14:30:00,27.88,27.88,27.67,27.71,34100.0,22.0319,22.0319,21.866,21.8976,34100.0
2009-05-06 15:00:00,27.71,27.76,27.49,27.54,45900.0,21.8976,21.9371,21.7237,21.7633,45900.0
2009-05-06 15:30:00,27.55,27.85,27.52,27.65,185500.0,21.7712,22.0082,21.7475,21.8502,185500.0
2009-05-07 09:30:00,28.31,28.31,27.54,27.6,32100.0,22.3717,22.3717,21.7633,21.8107,32100.0
2009-05-07 10:00:00,27.58,27.6,26.96,27.0,37900.0,21.7949,21.8107,21.3049,21.3365,37900.0
2009-05-07 10:30:00,27.0,27.2,26.87,27.12,27100.0,21.3365,21.4946,21.2338,21.4314,27100.0
2009-05-07 11:00:00,27.09,27.15,26.72,26.8,37500.0,21.4076,21.4551,21.1153,21.1785,37500.0
2009-05-07 11:30:00,26.8,26.98,26.77,26.94,26600.0,21.1785,21.3207,21.1548,21.2891,26600.0
2009-05-07 12:00:00,26.92,26.97,26.69,26.76,54000.0,21.2733,21.3128,21.0915,21.1469,54000.0
2009-05-07 12:30:00,26.76,26.86,26.75,26.82,50400.0,21.1469,21.2259,21.139,21.1943,50400.0
2009-05-07 13:00:00,26.82,26.82,26.68,26.72,33600.0,21.1943,21.1943,21.0836,21.1153,33600.0
2009-05-07 13:30:00,26.73,26.73,26.43,26.58,21900.0,21.1232,21.1232,20.8861,21.0046,21900.0
2009-05-07 14:00:00,26.58,26.62,26.34,26.48,48200.0,21.0046,21.0362,20.815,20.9256,48200.0
2009-05-07 14:30:00,26.47,26.54,26.36,26.45,27600.0,20.9177,20.973,20.8308,20.9019,27600.0
2009-05-07 15:00:00,26.43,26.55,26.29,26.46,62000.0,20.8861,20.9809,20.7755,20.9098,62000.0
2009-05-07 15:30:00,26.46,26.71,26.25,26.54,99900.0,20.9098,21.1074,20.7438,20.973,99900.0
2009-05-08 09:30:00,26.87,27.5,26.87,27.42,26100.0,21.2338,21.7316,21.2338,21.6684,26100.0
2009-05-08 10:00:00,27.39,27.39,26.79,26.89,21400.0,21.6447,21.6447,21.1706,21.2496,21400.0
2009-05-08 10:30:00,26.89,27.15,26.87,27.06,26900.0,21.2496,21.4551,21.2338,21.3839,26900.0
2009-05-08 11:00:00,27.14,27.25,27.12,27.12,12300.0,21.4472,21.5341,21.4314,21.4314,12300.0
2009-05-08 11:30:00,27.13,27.3,27.11,27.3,15300.0,21.4393,21.5736,21.4235,21.5736,15300.0
2009-05-08 12:00:00,27.28,27.57,27.25,27.48,43200.0,21.5578,21.787,21.5341,21.7158,43200.0
2009-05-08 12:30:00,27.48,27.52,27.33,27.45,17700.0,21.7158,21.7475,21.5973,21.6921,17700.0
2009-05-08 13:00:00,27.46,27.51,27.38,27.45,23800.0,21.7,21.7395,21.6368,21.6921,23800.0
2009-05-08 13:30:00,27.42,27.56,27.38,27.44,22800.0,21.6684,21.7791,21.6368,21.6842,22800.0
2009-05-08 14:00:00,27.43,27.82,27.43,27.76,20500.0,21.6763,21.9845,21.6763,21.9371,20500.0
2009-05-08 14:30:00,27.75,27.86,27.71,27.8,19000.0,21.9292,22.0161,21.8976,21.9687,19000.0
2009-05-08 15:00:00,27.79,27.82,27.58,27.68,33300.0,21.9608,21.9845,21.7949,21.8739,33300.0
2009-05-08 15:30:00,27.68,27.78,27.54,27.71,67800.0,21.8739,21.9529,21.7633,21.8976,67800.0
2009-05-11 09:30:00,27.1,27.23,26.62,26.77,33100.0,21.4155,21.5183,21.0362,21.1548,33100.0
2009-05-11 10:00:00,26.79,27.3,26.76,27.13,26500.0,21.1706,21.5736,21.1469,21.4393,26500.0
2009-05-11 10:30:00,27.12,27.37,27.01,27.3,21300.0,21.4314,21.6289,21.3444,21.5736,21300.0
2009-05-11 11:00:00,27.26,27.36,27.09,27.1,38400.0,21.542,21.621,21.4076,21.4155,38400.0
2009-05-11 11:30:00,27.1,27.1,26.82,26.84,28900.0,21.4155,21.4155,21.1943,21.2101,28900.0
2009-05-11 12:00:00,26.8,26.97,26.74,26.96,21300.0,21.1785,21.3128,21.1311,21.3049,21300.0
2009-05-11 12:30:00,26.93,27.01,26.91,26.92,9900.0,21.2812,21.3444,21.2654,21.2733,9900.0
2009-05-11 13:00:00,26.92,26.98,26.79,26.84,24700.0,21.2733,21.3207,21.1706,21.2101,24700.0
2009-05-11 13:30:00,26.83,27.03,26.79,26.98,17600.0,21.2022,21.3602,21.1706,21.3207,17600.0
2009-05-11 14:00:00,26.96,26.99,26.89,26.96,18600.0,21.3049,21.3286,21.2496,21.3049,18600.0
2009-05-11 14:30:00,26.97,27.1,26.96,26.99,24000.0,21.3128,21.4155,21.3049,21.3286,24000.0
2009-05-11 15:00:00,26.99,27.0,26.79,26.89,24800.0,21.3286,21.3365,21.1706,21.2496,24800.0
2009-05-11 15:30:00,26.87,26.94,26.77,26.83,64700.0,21.2338,21.2891,21.1548,21.2022,64700.0
2009-05-12 09:30:00,27.06,27.19,26.46,26.64,23600.0,21.3839,21.4867,20.9098,21.052,23600.0
2009-05-12 10:00:00,26.64,26.67,26.37,26.59,22200.0,21.052,21.0757,20.8387,21.0125,22200.0
2009-05-12 10:30:00,26.54,26.69,26.45,26.66,58500.0,20.973,21.0915,20.9019,21.0678,58500.0
2009-05-12 11:00:00,26.67,26.72,26.48,26.59,60900.0,21.0757,21.1153,20.9256,21.0125,60900.0
2009-05-12 11:30:00,26.6,26.67,26.49,26.57,26900.0,21.0204,21.0757,20.9335,20.9967,26900.0
2009-05-12 12:00:00,26.57,26.69,26.54,26.65,30200.0,20.9967,21.0915,20.973,21.0599,30200.0
2009-05-12 12:30:00,26.68,26.72,26.36,26.41,25100.0,21.0836,21.1153,20.8308,20.8703,25100.0
2009-05-12 13:00:00,26.41,26.44,26.31,26.37,26100.0,20.8703,20.894,20.7913,20.8387,26100.0
2009-05-12 13:30:00,26.36,26.45,26.2,26.21,59600.0,20.8308,20.9019,20.7043,20.7122,59600.0
2009-05-12 14:00:00,26.2,26.3,26.15,26.3,66000.0,20.7043,20.7834,20.6648,20.7834,66000.0
2009-05-12 14:30:00,26.28,26.56,26.25,26.5,52900.0,20.7676,20.9888,20.7438,20.9414,52900.0
2009-05-12 15:00:00,26.5,26.94,26.5,26.82,42700.0,20.9414,21.2891,20.9414,21.1943,42700.0
2009-05-12 15:30:00,26.83,26.89,26.66,26.76,58000.0,21.2022,21.2496,21.0678,21.1469,58000.0
2009-05-13 09:30:00,26.24,26.44,25.9,26.01,36300.0,20.7359,20.894,20.4673,20.5542,36300.0
2009-05-13 10:00:00,25.97,25.97,25.69,25.76,37000.0,20.5226,20.5226,20.3013,20.3566,37000.0
2009-05-13 10:30:00,25.78,25.84,25.5,25.5,36500.0,20.3724,20.4198,20.1512,20.1512,36500.0
2009-05-13 11:00:00,25.46,25.63,25.36,25.58,33800.0,20.1196,20.2539,20.0405,20.2144,33800.0
2009-05-13 11:30:00,25.58,25.62,25.48,25.52,53900.0,20.2144,20.246,20.1354,20.167,53900.0
2009-05-13 12:00:00,25.51,25.61,25.39,25.43,64900.0,20.1591,20.2381,20.0642,20.0958,64900.0
2009-05-13 12:30:00,25.4,25.4,25.15,25.15,21300.0,20.0721,20.0721,19.8746,19.8746,21300.0
2009-05-13 13:00:00,25.14,25.3,25.13,25.14,39400.0,19.8667,19.9931,19.8588,19.8667,39400.0
2009-05-13 13:30:00,25.15,25.41,25.08,25.41,30700.0,19.8746,20.08,19.8193,20.08,30700.0
2009-05-13 14:00:00,25.4,25.41,25.2,25.33,21900.0,20.0721,20.08,19.9141,20.0168,21900.0
2009-05-13 14:30:00,25.29,25.44,25.28,25.44,22600.0,19.9852,20.1037,19.9773,20.1037,22600.0
2009-05-13 15:00:00,25.44,25.45,25.27,25.34,67400.0,20.1037,20.1116,19.9694,20.0247,67400.0
2009-05-13 15:30:00,25.34,25.49,25.32,25.4,116700.0,20.0247,20.1433,20.0089,20.0721,116700.0
2009-05-14 09:30:00,25.57,25.68,25.07,25.33,29700.0,20.2065,20.2934,19.8114,20.0168,29700.0
2009-05-14 10:00:00,25.35,25.7,25.35,25.55,21600.0,20.0326,20.3092,20.0326,20.1907,21600.0
2009-05-14 10:30:00,25.49,25.66,25.38,25.51,19800.0,20.1433,20.2776,20.0563,20.1591,19800.0
2009-05-14 11:00:00,25.55,25.84,25.55,25.74,18700.0,20.1907,20.4198,20.1907,20.3408,18700.0
2009-05-14 11:30:00,25.71,25.9,25.69,25.88,19200.0,20.3171,20.4673,20.3013,20.4515,19200.0
2009-05-14 12:00:00,25.88,26.09,25.88,25.96,23300.0,20.4515,20.6174,20.4515,20.5147,23300.0
2009-05-14 12:30:00,25.97,26.05,25.86,25.9,23300.0,20.5226,20.5858,20.4356,20.4673,23300.0
2009-05-14 13:00:00,25.9,26.03,25.89,26.03,37100.0,20.4673,20.57,20.4594,20.57,37100.0
2009-05-14 13:30:00,26.02,26.2,26.02,26.06,19900.0,20.5621,20.7043,20.5621,20.5937,19900.0
2009-05-14 14:00:00,26.1,26.29,26.08,26.27,59900.0,20.6253,20.7755,20.6095,20.7596,59900.0
2009-05-14 14:30:00,26.25,26.43,26.21,26.32,53400.0,20.7438,20.8861,20.7122,20.7992,53400.0
2009-05-14 15:00:00,26.32,26.35,26.04,26.12,54500.0,20.7992,20.8229,20.5779,20.6411,54500.0
2009-05-14 15:30:00,26.09,26.26,25.99,26.17,161600.0,20.6174,20.7517,20.5384,20.6806,161600.0
2009-05-15 09:30:00,25.83,26.39,25.6,26.32,91700.0,20.4119,20.8545,20.2302,20.7992,91700.0
2009-05-15 10:00:00,26.29,26.53,26.18,26.46,58600.0,20.7755,20.9651,20.6885,20.9098,58600.0
2009-05-15 10:30:00,26.44,26.72,26.44,26.66,32500.0,20.894,21.1153,20.894,21.0678,32500.0
2009-05-15 11:00:00,26.63,26.66,26.48,26.53,21400.0,21.0441,21.0678,20.9256,20.9651,21400.0
2009-05-15 11:30:00,26.56,26.56,26.09,26.15,48700.0,20.9888,20.9888,20.6174,20.6648,48700.0
2009-05-15 12:00:00,26.15,26.26,26.08,26.26,50800.0,20.6648,20.7517,20.6095,20.7517,50800.0
2009-05-15 12:30:00,26.26,26.34,26.21,26.26,58200.0,20.7517,20.815,20.7122,20.7517,58200.0
2009-05-15 13:00:00,26.26,26.28,26.12,26.15,51900.0,20.7517,20.7676,20.6411,20.6648,51900.0
2009-05-15 13:30:00,26.15,26.19,26.11,26.15,47800.0,20.6648,20.6964,20.6332,20.6648,47800.0
2009-05-15 14:00:00,26.15,26.49,26.13,26.39,112300.0,20.6648,20.9335,20.649,20.8545,112300.0
2009-05-15 14:30:00,26.4,26.42,26.17,26.21,62900.0,20.8624,20.8782,20.6806,20.7122,62900.0
2009-05-15 15:00:00,26.21,26.61,26.17,26.52,179900.0,20.7122,21.0283,20.6806,20.9572,179900.0
2009-05-15 15:30:00,26.51,26.66,26.39,26.65,301700.0,20.9493,21.0678,20.8545,21.0599,301700.0
2009-05-18 09:30:00,26.87,27.23,26.49,27.04,71200.0,21.2338,21.5183,20.9335,21.3681,71200.0
2009-05-18 10:00:00,27.05,27.22,26.87,27.11,100000.0,21.376,21.5104,21.2338,21.4235,100000.0
2009-05-18 10:30:00,27.12,27.24,27.02,27.08,63000.0,21.4314,21.5262,21.3523,21.3997,63000.0
2009-05-18 11:00:00,27.09,27.14,26.95,26.97,45300.0,21.4076,21.4472,21.297,21.3128,45300.0
2009-05-18 11:30:00,26.98,27.1,26.98,27.0,50800.0,21.3207,21.4155,21.3207,21.3365,50800.0
2009-05-18 12:00:00,27.01,27.08,26.94,27.05,40600.0,21.3444,21.3997,21.2891,21.376,40600.0
2009-05-18 12:30:00,27.07,27.14,27.0,27.07,36200.0,21.3918,21.4472,21.3365,21.3918,36200.0
2009-05-18 13:00:00,27.07,27.1,26.98,27.09,43200.0,21.3918,21.4155,21.3207,21.4076,43200.0
2009-05-18 13:30:00,27.07,27.15,26.99,27.08,27000.0,21.3918,21.4551,21.3286,21.3997,27000.0
2009-05-18 14:00:00,27.07,27.15,27.0,27.06,27400.0,21.3918,21.4551,21.3365,21.3839,27400.0
2009-05-18 14:30:00,27.05,27.24,27.05,27.2,42200.0,21.376,21.5262,21.376,21.4946,42200.0
2009-05-18 15:00:00,27.19,27.2,27.01,27.01,72400.0,21.4867,21.4946,21.3444,21.3444,72400.0
2009-05-18 15:30:00,27.02,27.33,27.0,27.3,139600.0,21.3523,21.5973,21.3365,21.5736,139600.0
2009-05-19 09:30:00,27.09,27.46,26.86,27.19,39900.0,21.4076,21.7,21.2259,21.4867,39900.0
2009-05-19 10:00:00,27.19,27.4,27.12,27.37,27700.0,21.4867,21.6526,21.4314,21.6289,27700.0
2009-05-19 10:30:00,27.4,27.59,27.32,27.35,39200.0,21.6526,21.8028,21.5894,21.6131,39200.0
2009-05-19 11:00:00,27.33,27.45,27.21,27.3,27800.0,21.5973,21.6921,21.5025,21.5736,27800.0
2009-05-19 11:30:00,27.33,27.45,27.3,27.4,32800.0,21.5973,21.6921,21.5736,21.6526,32800.0
2009-05-19 12:00:00,27.37,27.44,27.31,27.4,17700.0,21.6289,21.6842,21.5815,21.6526,17700.0
2009-05-19 12:30:00,27.4,27.4,27.15,27.16,28300.0,21.6526,21.6526,21.4551,21.463,28300.0
2009-05-19 13:00:00,27.17,27.27,27.16,27.19,77200.0,21.4709,21.5499,21.463,21.4867,77200.0
2009-05-19 13:30:00,27.2,27.24,27.13,27.17,42800.0,21.4946,21.5262,21.4393,21.4709,42800.0
2009-05-19 14:00:00,27.17,27.22,27.08,27.19,42100.0,21.4709,21.5104,21.3997,21.4867,42100.0
2009-05-19 14:30:00,27.19,27.34,27.19,27.25,50300.0,21.4867,21.6052,21.4867,21.5341,50300.0
2009-05-19 15:00:00,27.25,27.31,27.19,27.23,51900.0,21.5341,21.5815,21.4867,21.5183,51900.0
2009-05-19 15:30:00,27.23,27.23,27.0,27.02,150900.0,21.5183,21.5183,21.3365,21.3523,150900.0
2009-05-20 09:30:00,27.45,28.13,27.4,28.13,163900.0,21.6921,22.2295,21.6526,22.2295,163900.0
2009-05-20 10:00:00,28.13,28.7,28.12,28.6,168100.0,22.2295,22.6799,22.2216,22.6009,168100.0
2009-05-20 10:30:00,28.61,29.18,28.6,29.16,191400.0,22.6088,23.0593,22.6009,23.0434,191400.0
2009-05-20 11:00:00,29.17,29.36,29.09,29.3,125800.0,23.0513,23.2015,22.9881,23.1541,125800.0
2009-05-20 11:30:00,29.29,29.46,29.17,29.17,123800.0,23.1462,23.2805,23.0513,23.0513,123800.0
2009-05-20 12:00:00,29.19,29.23,29.06,29.1,140900.0,23.0672,23.0988,22.9644,22.996,140900.0
2009-05-20 12:30:00,29.09,29.19,28.95,28.99,97200.0,22.9881,23.0672,22.8775,22.9091,97200.0
2009-05-20 13:00:00,28.97,29.12,28.96,29.11,62300.0,22.8933,23.0118,22.8854,23.0039,62300.0
2009-05-20 13:30:00,29.1,29.35,29.06,29.33,71100.0,22.996,23.1936,22.9644,23.1778,71100.0
2009-05-20 14:00:00,29.34,29.41,29.14,29.32,168600.0,23.1857,23.241,23.0276,23.1699,168600.0
2009-05-20 14:30:00,29.3,29.3,29.05,29.11,85900.0,23.1541,23.1541,22.9565,23.0039,85900.0
2009-05-20 15:00:00,29.11,29.11,28.68,28.71,196300.0,23.0039,23.0039,22.6641,22.6878,196300.0
2009-05-20 15:30:00,28.71,28.81,28.42,28.51,230600.0,22.6878,22.7669,22.4587,22.5298,230600.0
2009-05-21 09:30:00,28.05,28.09,27.58,27.85,63700.0,22.1663,22.1979,21.7949,22.0082,63700.0
2009-05-21 10:00:00,27.81,28.0,27.6,27.64,59800.0,21.9766,22.1268,21.8107,21.8423,59800.0
2009-05-21 10:30:00,27.64,27.67,27.48,27.58,45600.0,21.8423,21.866,21.7158,21.7949,45600.0
2009-05-21 11:00:00,27.55,27.76,27.49,27.68,85700.0,21.7712,21.9371,21.7237,21.8739,85700.0
2009-05-21 11:30:00,27.7,27.8,27.62,27.74,37000.0,21.8897,21.9687,21.8265,21.9213,37000.0
2009-05-21 12:00:00,27.75,27.78,27.55,27.59,26600.0,21.9292,21.9529,21.7712,21.8028,26600.0
2009-05-21 12:30:00,27.58,27.75,27.57,27.68,25600.0,21.7949,21.9292,21.787,21.8739,25600.0
2009-05-21 13:00:00,27.68,27.77,27.53,27.55,26000.0,21.8739,21.945,21.7554,21.7712,26000.0
2009-05-21 13:30:00,27.58,27.72,27.55,27.62,22700.0,21.7949,21.9055,21.7712,21.8265,22700.0
2009-05-21 14:00:00,27.61,27.7,27.32,27.37,29000.0,21.8186,21.8897,21.5894,21.6289,29000.0
2009-05-21 14:30:00,27.37,27.47,27.25,27.42,55200.0,21.6289,21.7079,21.5341,21.6684,55200.0
2009-05-21 15:00:00,27.43,27.49,27.32,27.36,106700.0,21.6763,21.7237,21.5894,21.621,106700.0
2009-05-21 15:30:00,27.38,27.67,27.38,27.6,202000.0,21.6368,21.866,21.6368,21.8107,202000.0
2009-05-22 09:30:00,27.61,27.65,27.11,27.33,68200.0,21.8186,21.8502,21.4235,21.5973,68200.0
2009-05-22 10:00:00,27.3,27.6,27.24,27.53,50600.0,21.5736,21.8107,21.5262,21.7554,50600.0
2009-05-22 10:30:00,27.5,27.63,27.36,27.6,39900.0,21.7316,21.8344,21.621,21.8107,39900.0
2009-05-22 11:00:00,27.6,27.61,27.46,27.48,41200.0,21.8107,21.8186,21.7,21.7158,41200.0
2009-05-22 11:30:00,27.48,27.57,27.39,27.42,27400.0,21.7158,21.787,21.6447,21.6684,27400.0
2009-05-22 12:00:00,27.46,27.6,27.44,27.45,37900.0,21.7,21.8107,21.6842,21.6921,37900.0
2009-05-22 12:30:00,27.44,27.6,27.43,27.53,68200.0,21.6842,21.8107,21.6763,21.7554,68200.0
2009-05-22 13:00:00,27.53,27.61,27.5,27.52,18800.0,21.7554,21.8186,21.7316,21.7475,18800.0
2009-05-22 13:30:00,27.51,27.58,27.43,27.5,20300.0,21.7395,21.7949,21.6763,21.7316,20300.0
2009-05-22 14:00:00,27.52,27.57,27.47,27.49,21400.0,21.7475,21.787,21.7079,21.7237,21400.0
2009-05-22 14:30:00,27.46,27.53,27.42,27.5,25100.0,21.7,21.7554,21.6684,21.7316,25100.0
2009-05-22 15:00:00,27.49,27.55,27.3,27.35,64500.0,21.7237,21.7712,21.5736,21.6131,64500.0
2009-05-22 15:30:00,27.33,27.51,27.26,27.3,120300.0,21.5973,21.7395,21.542,21.5736,120300.0
2009-05-26 09:30:00,26.96,27.28,26.79,27.17,73300.0,21.3049,21.5578,21.1706,21.4709,73300.0
2009-05-26 10:00:00,27.24,27.69,27.15,27.56,103400.0,21.5262,21.8818,21.4551,21.7791,103400.0
2009-05-26 10:30:00,27.57,27.79,27.51,27.72,45700.0,21.787,21.9608,21.7395,21.9055,45700.0
2009-05-26 11:00:00,27.72,27.78,27.68,27.73,42000.0,21.9055,21.9529,21.8739,21.9134,42000.0
2009-05-26 11:30:00,27.76,27.84,27.69,27.79,48500.0,21.9371,22.0003,21.8818,21.9608,48500.0
2009-05-26 12:00:00,27.8,28.01,27.74,28.0,61300.0,21.9687,22.1347,21.9213,22.1268,61300.0
2009-05-26 12:30:00,28.01,28.28,27.99,28.24,56000.0,22.1347,22.348,22.1189,22.3164,56000.0
2009-05-26 13:00:00,28.24,28.33,28.15,28.19,43800.0,22.3164,22.3875,22.2453,22.2769,43800.0
2009-05-26 13:30:00,28.17,28.2,28.01,28.02,55200.0,22.2611,22.2848,22.1347,22.1426,55200.0
2009-05-26 14:00:00,28.03,28.13,28.01,28.09,53100.0,22.1505,22.2295,22.1347,22.1979,53100.0
2009-05-26 14:30:00,28.11,28.17,27.91,27.96,32300.0,22.2137,22.2611,22.0556,22.0952,32300.0
2009-05-26 15:00:00,27.95,28.08,27.83,27.89,52500.0,22.0873,22.19,21.9924,22.0398,52500.0
2009-05-26 15:30:00,27.88,28.05,27.85,28.01,130000.0,22.0319,22.1663,22.0082,22.1347,130000.0
2009-05-27 09:30:00,27.9,28.01,27.6,27.96,36000.0,22.0477,22.1347,21.8107,22.0952,36000.0
2009-05-27 10:00:00,27.99,28.15,27.75,28.04,41300.0,22.1189,22.2453,21.9292,22.1584,41300.0
2009-05-27 10:30:00,28.03,28.16,27.94,28.08,38400.0,22.1505,22.2532,22.0794,22.19,38400.0
2009-05-27 11:00:00,28.08,28.08,27.83,27.93,35600.0,22.19,22.19,21.9924,22.0714,35600.0
2009-05-27 11:30:00,27.93,28.04,27.88,27.97,32200.0,22.0714,22.1584,22.0319,22.1031,32200.0
2009-05-27 12:00:00,28.0,28.03,27.95,27.95,28900.0,22.1268,22.1505,22.0873,22.0873,28900.0
2009-05-27 12:30:00,27.96,27.99,27.8,27.82,28700.0,22.0952,22.1189,21.9687,21.9845,28700.0
2009-05-27 13:00:00,27.84,27.96,27.83,27.86,28200.0,22.0003,22.0952,21.9924,22.0161,28200.0
2009-05-27 13:30:00,27.85,27.85,27.46,27.63,38500.0,22.0082,22.0082,21.7,21.8344,38500.0
2009-05-27 14:00:00,27.61,27.61,27.41,27.54,36800.0,21.8186,21.8186,21.6605,21.7633,36800.0
2009-05-27 14:30:00,27.55,27.79,27.5,27.63,36900.0,21.7712,21.9608,21.7316,21.8344,36900.0
2009-05-27 15:00:00,27.64,27.79,27.36,27.39,77300.0,21.8423,21.9608,21.621,21.6447,77300.0
2009-05-27 15:30:00,27.39,27.56,27.32,27.44,152600.0,21.6447,21.7791,21.5894,21.6842,152600.0
2009-05-28 09:30:00,27.54,28.12,27.54,27.74,41500.0,21.7633,22.2216,21.7633,21.9213,41500.0
2009-05-28 10:00:00,27.73,27.73,27.26,27.4,55100.0,21.9134,21.9134,21.542,21.6526,55100.0
2009-05-28 10:30:00,27.39,27.55,27.35,27.54,55700.0,21.6447,21.7712,21.6131,21.7633,55700.0
2009-05-28 11:00:00,27.56,27.59,27.42,27.5,33800.0,21.7791,21.8028,21.6684,21.7316,33800.0
2009-05-28 11:30:00,27.47,27.66,27.4,27.61,25600.0,21.7079,21.8581,21.6526,21.8186,25600.0
2009-05-28 12:00:00,27.65,27.65,27.33,27.35,12100.0,21.8502,21.8502,21.5973,21.6131,12100.0
2009-05-28 12:30:00,27.36,27.39,27.2,27.24,14800.0,21.621,21.6447,21.4946,21.5262,14800.0
2009-05-28 13:00:00,27.26,27.69,27.22,27.48,49800.0,21.542,21.8818,21.5104,21.7158,49800.0
2009-05-28 13:30:00,27.48,27.58,27.28,27.38,30800.0,21.7158,21.7949,21.5578,21.6368,30800.0
2009-05-28 14:00:00,27.42,27.61,27.42,27.59,51700.0,21.6684,21.8186,21.6684,21.8028,51700.0
2009-05-28 14:30:00,27.6,27.84,27.6,27.8,43000.0,21.8107,22.0003,21.8107,21.9687,43000.0
2009-05-28 15:00:00,27.82,27.85,27.62,27.71,41900.0,21.9845,22.0082,21.8265,21.8976,41900.0
2009-05-28 15:30:00,27.71,27.9,27.65,27.85,102200.0,21.8976,22.0477,21.8502,22.0082,102200.0
2009-05-29 09:30:00,28.04,28.31,27.72,28.0,41800.0,22.1584,22.3717,21.9055,22.1268,41800.0
2009-05-29 10:00:00,27.96,28.07,27.84,28.0,41600.0,22.0952,22.1821,22.0003,22.1268,41600.0
2009-05-29 10:30:00,27.99,28.02,27.85,27.97,36600.0,22.1189,22.1426,22.0082,22.1031,36600.0
2009-05-29 11:00:00,27.97,28.17,27.9,28.03,53500.0,22.1031,22.2611,22.0477,22.1505,53500.0
2009-05-29 11:30:00,28.03,28.13,27.91,27.95,32600.0,22.1505,22.2295,22.0556,22.0873,32600.0
2009-05-29 12:00:00,27.98,28.07,27.95,28.04,16800.0,22.111,22.1821,22.0873,22.1584,16800.0
2009-05-29 12:30:00,28.03,28.08,27.95,27.97,35400.0,22.1505,22.19,22.0873,22.1031,35400.0
2009-05-29 13:00:00,28.0,28.08,27.95,27.98,18100.0,22.1268,22.19,22.0873,22.111,18100.0
2009-05-29 13:30:00,28.0,28.17,28.0,28.08,27300.0,22.1268,22.2611,22.1268,22.19,27300.0
2009-05-29 14:00:00,28.08,28.08,27.97,28.0,13100.0,22.19,22.19,22.1031,22.1268,13100.0
2009-05-29 14:30:00,28.02,28.03,27.77,27.87,15900.0,22.1426,22.1505,21.945,22.024,15900.0
2009-05-29 15:00:00,27.86,28.01,27.81,27.96,39200.0,22.0161,22.1347,21.9766,22.0952,39200.0
2009-05-29 15:30:00,27.96,28.21,27.86,28.21,104800.0,22.0952,22.2927,22.0161,22.2927,104800.0
2009-06-01 09:30:00,28.73,29.28,28.65,29.09,44400.0,22.7036,23.1383,22.6404,22.9881,44400.0
2009-06-01 10:00:00,29.13,29.45,29.11,29.35,55500.0,23.0197,23.2726,23.0039,23.1936,55500.0
2009-06-01 10:30:00,29.35,29.47,29.3,29.32,34700.0,23.1936,23.2884,23.1541,23.1699,34700.0
2009-06-01 11:00:00,29.32,29.51,29.27,29.39,39100.0,23.1699,23.32,23.1304,23.2252,39100.0
2009-06-01 11:30:00,29.38,29.39,29.25,29.3,34600.0,23.2173,23.2252,23.1146,23.1541,34600.0
2009-06-01 12:00:00,29.3,29.44,29.25,29.44,37200.0,23.1541,23.2647,23.1146,23.2647,37200.0
2009-06-01 12:30:00,29.44,29.65,29.43,29.49,49800.0,23.2647,23.4307,23.2568,23.3042,49800.0
2009-06-01 13:00:00,29.48,29.58,29.45,29.53,22200.0,23.2963,23.3753,23.2726,23.3358,22200.0
2009-06-01 13:30:00,29.55,29.8,29.54,29.75,20100.0,23.3516,23.5492,23.3437,23.5097,20100.0
2009-06-01 14:00:00,29.78,29.79,29.65,29.68,31200.0,23.5334,23.5413,23.4307,23.4544,31200.0
2009-06-01 14:30:00,29.67,29.74,29.56,29.7,46900.0,23.4465,23.5018,23.3595,23.4702,46900.0
2009-06-01 15:00:00,29.69,29.71,29.4,29.63,86400.0,23.4623,23.4781,23.2331,23.4149,86400.0
2009-06-01 15:30:00,29.62,29.81,29.5,29.7,180800.0,23.407,23.5571,23.3121,23.4702,180800.0
2009-06-02 09:30:00,29.37,29.9,29.37,29.83,68700.0,23.2094,23.6282,23.2094,23.5729,68700.0
2009-06-02 10:00:00,29.86,30.0,29.75,29.94,47400.0,23.5966,23.7072,23.5097,23.6598,47400.0
2009-06-02 10:30:00,29.93,29.97,29.72,29.82,33900.0,23.6519,23.6835,23.486,23.565,33900.0
2009-06-02 11:00:00,29.84,29.91,29.78,29.85,21200.0,23.5808,23.6361,23.5334,23.5887,21200.0
2009-06-02 11:30:00,29.86,29.88,29.67,29.72,26800.0,23.5966,23.6124,23.4465,23.486,26800.0
2009-06-02 12:00:00,29.74,29.81,29.56,29.61,34400.0,23.5018,23.5571,23.3595,23.3991,34400.0
2009-06-02 12:30:00,29.61,29.78,29.54,29.7,46500.0,23.3991,23.5334,23.3437,23.4702,46500.0
2009-06-02 13:00:00,29.71,29.77,29.62,29.75,46400.0,23.4781,23.5255,23.407,23.5097,46400.0
2009-06-02 13:30:00,29.75,29.82,29.7,29.75,96600.0,23.5097,23.565,23.4702,23.5097,96600.0
2009-06-02 14:00:00,29.75,29.75,29.57,29.61,52300.0,23.5097,23.5097,23.3674,23.3991,52300.0
2009-06-02 14:30:00,29.61,29.72,29.56,29.66,98500.0,23.3991,23.486,23.3595,23.4386,98500.0
2009-06-02 15:00:00,29.66,29.77,29.65,29.74,118800.0,23.4386,23.5255,23.4307,23.5018,118800.0
2009-06-02 15:30:00,29.73,29.73,29.42,29.5,272600.0,23.4939,23.4939,23.2489,23.3121,272600.0
2009-06-03 09:30:00,29.19,29.32,28.7,28.8,51700.0,23.0672,23.1699,22.6799,22.759,51700.0
2009-06-03 10:00:00,28.78,28.86,28.62,28.65,45000.0,22.7432,22.8064,22.6167,22.6404,45000.0
2009-06-03 10:30:00,28.65,28.66,28.57,28.6,45100.0,22.6404,22.6483,22.5772,22.6009,45100.0
2009-06-03 11:00:00,28.62,28.62,28.43,28.47,61400.0,22.6167,22.6167,22.4666,22.4982,61400.0
2009-06-03 11:30:00,28.49,28.55,28.44,28.52,35000.0,22.514,22.5614,22.4745,22.5377,35000.0
2009-06-03 12:00:00,28.52,28.55,28.49,28.5,33100.0,22.5377,22.5614,22.514,22.5219,33100.0
2009-06-03 12:30:00,28.48,28.55,28.47,28.52,23900.0,22.5061,22.5614,22.4982,22.5377,23900.0
2009-06-03 13:00:00,28.51,28.51,28.34,28.38,25300.0,22.5298,22.5298,22.3954,22.4271,25300.0
2009-06-03 13:30:00,28.35,28.4,28.26,28.39,34000.0,22.4034,22.4429,22.3322,22.435,34000.0
2009-06-03 14:00:00,28.41,28.56,28.38,28.53,49600.0,22.4508,22.5693,22.4271,22.5456,49600.0
2009-06-03 14:30:00,28.52,28.57,28.43,28.57,50900.0,22.5377,22.5772,22.4666,22.5772,50900.0
2009-06-03 15:00:00,28.57,28.65,28.45,28.47,79100.0,22.5772,22.6404,22.4824,22.4982,79100.0
2009-06-03 15:30:00,28.46,28.76,28.38,28.69,136900.0,22.4903,22.7273,22.4271,22.672,136900.0
2009-06-04 09:30:00,28.81,28.97,28.6,28.7,23400.0,22.7669,22.8933,22.6009,22.6799,23400.0
2009-06-04 10:00:00,28.7,28.73,28.41,28.67,25100.0,22.6799,22.7036,22.4508,22.6562,25100.0
2009-06-04 10:30:00,28.69,28.75,28.53,28.72,29800.0,22.672,22.7194,22.5456,22.6957,29800.0
2009-06-04 11:00:00,28.71,28.72,28.65,28.71,20800.0,22.6878,22.6957,22.6404,22.6878,20800.0
2009-06-04 11:30:00,28.71,28.79,28.69,28.7,25900.0,22.6878,22.7511,22.672,22.6799,25900.0
2009-06-04 12:00:00,28.7,28.75,28.62,28.74,26900.0,22.6799,22.7194,22.6167,22.7115,26900.0
2009-06-04 12:30:00,28.75,28.85,28.69,28.8,40300.0,22.7194,22.7985,22.672,22.759,40300.0
2009-06-04 13:00:00,28.82,28.89,28.79,28.84,32400.0,22.7748,22.8301,22.7511,22.7906,32400.0
2009-06-04 13:30:00,28.84,28.86,28.8,28.83,27900.0,22.7906,22.8064,22.759,22.7827,27900.0
2009-06-04 14:00:00,28.86,29.0,28.86,28.98,22000.0,22.8064,22.917,22.8064,22.9012,22000.0
2009-06-04 14:30:00,29.0,29.0,28.92,28.96,40300.0,22.917,22.917,22.8538,22.8854,40300.0
2009-06-04 15:00:00,28.96,29.06,28.86,29.05,84000.0,22.8854,22.9644,22.8064,22.9565,84000.0
2009-06-04 15:30:00,29.04,29.11,28.93,29.06,138600.0,22.9486,23.0039,22.8617,22.9644,138600.0
2009-06-05 09:30:00,29.27,29.49,28.94,29.03,38700.0,23.1304,23.3042,22.8696,22.9407,38700.0
2009-06-05 10:00:00,29.0,29.08,28.72,28.92,29100.0,22.917,22.9802,22.6957,22.8538,29100.0
2009-06-05 10:30:00,28.93,29.17,28.9,29.08,26900.0,22.8617,23.0513,22.838,22.9802,26900.0
2009-06-05 11:00:00,29.1,29.23,29.06,29.1,17900.0,22.996,23.0988,22.9644,22.996,17900.0
2009-06-05 11:30:00,29.08,29.1,28.97,29.07,35600.0,22.9802,22.996,22.8933,22.9723,35600.0
2009-06-05 12:00:00,29.08,29.2,29.04,29.17,62200.0,22.9802,23.0751,22.9486,23.0513,62200.0
2009-06-05 12:30:00,29.18,29.26,29.11,29.25,92100.0,23.0593,23.1225,23.0039,23.1146,92100.0
2009-06-05 13:00:00,29.26,29.26,29.03,29.11,29700.0,23.1225,23.1225,22.9407,23.0039,29700.0
2009-06-05 13:30:00,29.1,29.22,29.09,29.15,45100.0,22.996,23.0909,22.9881,23.0355,45100.0
2009-06-05 14:00:00,29.15,29.16,28.88,28.88,28100.0,23.0355,23.0434,22.8222,22.8222,28100.0
2009-06-05 14:30:00,28.88,29.0,28.82,28.94,92100.0,22.8222,22.917,22.7748,22.8696,92100.0
2009-06-05 15:00:00,28.93,29.04,28.84,28.94,88900.0,22.8617,22.9486,22.7906,22.8696,88900.0
2009-06-05 15:30:00,28.94,29.19,28.92,28.99,73400.0,22.8696,23.0672,22.8538,22.9091,73400.0
2009-06-08 09:30:00,28.86,28.86,28.23,28.23,21400.0,22.8064,22.8064,22.3085,22.3085,21400.0
2009-06-08 10:00:00,28.23,28.33,28.05,28.1,26300.0,22.3085,22.3875,22.1663,22.2058,26300.0
2009-06-08 10:30:00,28.08,28.17,28.04,28.07,43700.0,22.19,22.2611,22.1584,22.1821,43700.0
2009-06-08 11:00:00,28.08,28.12,27.93,27.96,103200.0,22.19,22.2216,22.0714,22.0952,103200.0
2009-06-08 11:30:00,27.94,28.0,27.86,27.96,104200.0,22.0794,22.1268,22.0161,22.0952,104200.0
2009-06-08 12:00:00,27.95,27.97,27.84,27.91,54900.0,22.0873,22.1031,22.0003,22.0556,54900.0
2009-06-08 12:30:00,27.9,28.0,27.88,28.0,62600.0,22.0477,22.1268,22.0319,22.1268,62600.0
2009-06-08 13:00:00,27.99,28.07,27.99,28.03,36600.0,22.1189,22.1821,22.1189,22.1505,36600.0
2009-06-08 13:30:00,28.04,28.21,28.02,28.12,19300.0,22.1584,22.2927,22.1426,22.2216,19300.0
2009-06-08 14:00:00,28.13,28.14,28.02,28.05,5100.0,22.2295,22.2374,22.1426,22.1663,5100.0
2009-06-08 14:30:00,28.09,28.12,27.95,28.0,52500.0,22.1979,22.2216,22.0873,22.1268,52500.0
2009-06-08 15:00:00,28.01,28.1,27.89,28.03,136800.0,22.1347,22.2058,22.0398,22.1505,136800.0
2009-06-08 15:30:00,28.04,28.14,27.86,27.88,307400.0,22.1584,22.2374,22.0161,22.0319,307400.0
2009-06-09 09:30:00,28.13,28.29,27.79,27.81,40300.0,22.2295,22.3559,21.9608,21.9766,40300.0
2009-06-09 10:00:00,27.84,27.99,27.74,27.75,63400.0,22.0003,22.1189,21.9213,21.9292,63400.0
2009-06-09 10:30:00,27.75,27.9,27.72,27.74,52000.0,21.9292,22.0477,21.9055,21.9213,52000.0
2009-06-09 11:00:00,27.74,27.91,27.67,27.88,32600.0,21.9213,22.0556,21.866,22.0319,32600.0
2009-06-09 11:30:00,27.88,27.99,27.87,27.95,17300.0,22.0319,22.1189,22.024,22.0873,17300.0
2009-06-09 12:00:00,27.95,27.99,27.93,27.95,29100.0,22.0873,22.1189,22.0714,22.0873,29100.0
2009-06-09 12:30:00,27.95,28.02,27.9,28.02,16200.0,22.0873,22.1426,22.0477,22.1426,16200.0
2009-06-09 13:00:00,28.02,28.11,28.0,28.11,25100.0,22.1426,22.2137,22.1268,22.2137,25100.0
2009-06-09 13:30:00,28.11,28.11,27.99,28.01,30800.0,22.2137,22.2137,22.1189,22.1347,30800.0
2009-06-09 14:00:00,28.02,28.09,27.94,28.09,38000.0,22.1426,22.1979,22.0794,22.1979,38000.0
2009-06-09 14:30:00,28.08,28.17,28.02,28.06,46400.0,22.19,22.2611,22.1426,22.1742,46400.0
2009-06-09 15:00:00,28.05,28.06,27.97,28.02,66900.0,22.1663,22.1742,22.1031,22.1426,66900.0
2009-06-09 15:30:00,28.01,28.08,27.99,27.99,112700.0,22.1347,22.19,22.1189,22.1189,112700.0
2009-06-10 09:30:00,28.26,28.48,27.95,28.08,25300.0,22.3322,22.5061,22.0873,22.19,25300.0
2009-06-10 10:00:00,28.08,28.1,27.59,27.78,25500.0,22.19,22.2058,21.8028,21.9529,25500.0
2009-06-10 10:30:00,27.8,27.81,27.42,27.54,49400.0,21.9687,21.9766,21.6684,21.7633,49400.0
2009-06-10 11:00:00,27.53,27.53,27.34,27.5,26500.0,21.7554,21.7554,21.6052,21.7316,26500.0
2009-06-10 11:30:00,27.5,27.76,27.5,27.76,129700.0,21.7316,21.9371,21.7316,21.9371,129700.0
2009-06-10 12:00:00,27.75,27.81,27.64,27.65,46500.0,21.9292,21.9766,21.8423,21.8502,46500.0
2009-06-10 12:30:00,27.66,27.69,27.56,27.57,22100.0,21.8581,21.8818,21.7791,21.787,22100.0
2009-06-10 13:00:00,27.57,27.57,27.42,27.42,11800.0,21.787,21.787,21.6684,21.6684,11800.0
2009-06-10 13:30:00,27.4,27.41,27.26,27.37,12900.0,21.6526,21.6605,21.542,21.6289,12900.0
2009-06-10 14:00:00,27.37,27.53,27.22,27.5,16300.0,21.6289,21.7554,21.5104,21.7316,16300.0
2009-06-10 14:30:00,27.47,27.69,27.46,27.63,18900.0,21.7079,21.8818,21.7,21.8344,18900.0
2009-06-10 15:00:00,27.63,27.63,27.53,27.57,28200.0,21.8344,21.8344,21.7554,21.787,28200.0
2009-06-10 15:30:00,27.56,27.87,27.56,27.81,73800.0,21.7791,22.024,21.7791,21.9766,73800.0
2009-06-11 09:30:00,27.81,28.48,27.76,28.35,32500.0,22.0724,22.6042,22.0328,22.501,32500.0
2009-06-11 10:00:00,28.36,28.47,28.16,28.44,39700.0,22.509,22.5963,22.3502,22.5725,39700.0
2009-06-11 10:30:00,28.47,28.48,28.33,28.33,16200.0,22.5963,22.6042,22.4852,22.4852,16200.0
2009-06-11 11:00:00,28.31,28.36,28.25,28.34,16900.0,22.4693,22.509,22.4217,22.4931,16900.0
2009-06-11 11:30:00,28.36,28.47,28.29,28.4,12600.0,22.509,22.5963,22.4534,22.5407,12600.0
2009-06-11 12:00:00,28.39,28.42,28.31,28.34,15100.0,22.5328,22.5566,22.4693,22.4931,15100.0
2009-06-11 12:30:00,28.35,28.57,28.35,28.57,23800.0,22.501,22.6756,22.501,22.6756,23800.0
2009-06-11 13:00:00,28.58,28.68,28.56,28.68,21100.0,22.6836,22.7629,22.6677,22.7629,21100.0
2009-06-11 13:30:00,28.68,28.72,28.55,28.58,27100.0,22.7629,22.7947,22.6598,22.6836,27100.0
2009-06-11 14:00:00,28.58,28.65,28.47,28.65,35800.0,22.6836,22.7391,22.5963,22.7391,35800.0
2009-06-11 14:30:00,28.66,28.69,28.51,28.61,47700.0,22.7471,22.7709,22.628,22.7074,47700.0
2009-06-11 15:00:00,28.64,28.81,28.58,28.71,84000.0,22.7312,22.8661,22.6836,22.7868,84000.0
2009-06-11 15:30:00,28.69,28.84,28.5,28.64,199100.0,22.7709,22.8899,22.6201,22.7312,199100.0
2009-06-12 09:30:00,28.34,28.43,27.91,27.96,51700.0,22.4931,22.5645,22.1518,22.1915,51700.0
2009-06-12 10:00:00,27.92,28.03,27.67,27.9,32500.0,22.1597,22.247,21.9613,22.1439,32500.0
2009-06-12 10:30:00,27.88,28.13,27.88,28.05,14500.0,22.128,22.3264,22.128,22.2629,14500.0
2009-06-12 11:00:00,28.05,28.05,27.83,27.84,10600.0,22.2629,22.2629,22.0883,22.0962,10600.0
2009-06-12 11:30:00,27.86,27.89,27.75,27.83,8900.0,22.1121,22.1359,22.0248,22.0883,8900.0
2009-06-12 12:00:00,27.84,27.98,27.84,27.9,17300.0,22.0962,22.2074,22.0962,22.1439,17300.0
2009-06-12 12:30:00,27.88,27.88,27.71,27.85,12400.0,22.128,22.128,21.9931,22.1042,12400.0
2009-06-12 13:00:00,27.88,27.94,27.79,27.86,19300.0,22.128,22.1756,22.0566,22.1121,19300.0
2009-06-12 13:30:00,27.87,27.98,27.86,27.95,14500.0,22.1201,22.2074,22.1121,22.1836,14500.0
2009-06-12 14:00:00,27.96,28.02,27.91,28.02,14500.0,22.1915,22.2391,22.1518,22.2391,14500.0
2009-06-12 14:30:00,28.02,28.24,28.02,28.17,18000.0,22.2391,22.4137,22.2391,22.3582,18000.0
2009-06-12 15:00:00,28.17,28.24,28.13,28.16,26700.0,22.3582,22.4137,22.3264,22.3502,26700.0
2009-06-12 15:30:00,28.18,28.19,27.98,28.09,52600.0,22.3661,22.374,22.2074,22.2947,52600.0
2009-06-15 09:30:00,27.75,27.75,27.0,27.06,31700.0,22.0248,22.0248,21.4296,21.4772,31700.0
2009-06-15 10:00:00,27.07,27.09,26.88,27.01,14900.0,21.4851,21.501,21.3343,21.4375,14900.0
2009-06-15 10:30:00,26.99,26.99,26.74,26.95,17500.0,21.4216,21.4216,21.2232,21.3899,17500.0
2009-06-15 11:00:00,26.94,26.94,26.69,26.75,9700.0,21.3819,21.3819,21.1835,21.2311,9700.0
2009-06-15 11:30:00,26.82,26.87,26.74,26.82,15700.0,21.2867,21.3264,21.2232,21.2867,15700.0
2009-06-15 12:00:00,26.82,26.82,26.69,26.7,12400.0,21.2867,21.2867,21.1835,21.1914,12400.0
2009-06-15 12:30:00,26.69,26.78,26.61,26.71,26200.0,21.1835,21.2549,21.12,21.1994,26200.0
2009-06-15 13:00:00,26.7,26.7,26.54,26.62,19400.0,21.1914,21.1914,21.0645,21.1279,19400.0
2009-06-15 13:30:00,26.6,26.73,26.58,26.69,7200.0,21.1121,21.2153,21.0962,21.1835,7200.0
2009-06-15 14:00:00,26.71,26.8,26.7,26.8,12700.0,21.1994,21.2708,21.1914,21.2708,12700.0
2009-06-15 14:30:00,26.82,26.87,26.78,26.86,21100.0,21.2867,21.3264,21.2549,21.3184,21100.0
2009-06-15 15:00:00,26.89,26.98,26.85,26.93,27200.0,21.3422,21.4137,21.3105,21.374,27200.0
2009-06-15 15:30:00,26.93,27.03,26.89,26.97,83900.0,21.374,21.4534,21.3422,21.4057,83900.0
2009-06-16 09:30:00,27.05,27.23,27.0,27.01,32100.0,21.4692,21.6121,21.4296,21.4375,32100.0
2009-06-16 10:00:00,27.03,27.14,26.79,26.91,19900.0,21.4534,21.5407,21.2629,21.3581,19900.0
2009-06-16 10:30:00,26.92,27.0,26.85,26.93,8900.0,21.3661,21.4296,21.3105,21.374,8900.0
2009-06-16 11:00:00,26.93,27.0,26.75,26.75,42800.0,21.374,21.4296,21.2311,21.2311,42800.0
2009-06-16 11:30:00,26.78,26.78,26.62,26.71,13700.0,21.2549,21.2549,21.1279,21.1994,13700.0
2009-06-16 12:00:00,26.7,26.78,26.68,26.73,8000.0,21.1914,21.2549,21.1756,21.2153,8000.0
2009-06-16 12:30:00,26.73,26.73,26.31,26.38,31400.0,21.2153,21.2153,20.8819,20.9375,31400.0
2009-06-16 13:00:00,26.37,26.41,26.25,26.3,13500.0,20.9295,20.9613,20.8343,20.874,13500.0
2009-06-16 13:30:00,26.29,26.38,26.27,26.31,15700.0,20.866,20.9375,20.8502,20.8819,15700.0
2009-06-16 14:00:00,26.31,26.31,26.15,26.19,28800.0,20.8819,20.8819,20.7549,20.7867,28800.0
2009-06-16 14:30:00,26.17,26.31,26.13,26.3,22500.0,20.7708,20.8819,20.739,20.874,22500.0
2009-06-16 15:00:00,26.31,26.33,26.15,26.24,42000.0,20.8819,20.8978,20.7549,20.8263,42000.0
2009-06-16 15:30:00,26.24,26.37,26.13,26.18,103600.0,20.8263,20.9295,20.739,20.7787,103600.0
2009-06-17 09:30:00,26.08,26.29,25.45,25.52,55100.0,20.6994,20.866,20.1993,20.2549,55100.0
2009-06-17 10:00:00,25.51,25.85,25.47,25.84,47400.0,20.247,20.5168,20.2152,20.5089,47400.0
2009-06-17 10:30:00,25.83,26.0,25.75,25.98,33200.0,20.5009,20.6359,20.4374,20.62,33200.0
2009-06-17 11:00:00,26.0,26.24,25.97,26.2,22300.0,20.6359,20.8263,20.6121,20.7946,22300.0
2009-06-17 11:30:00,26.18,26.2,26.05,26.18,20100.0,20.7787,20.7946,20.6755,20.7787,20100.0
2009-06-17 12:00:00,26.18,26.38,26.17,26.29,15700.0,20.7787,20.9375,20.7708,20.866,15700.0
2009-06-17 12:30:00,26.29,26.31,26.2,26.23,9200.0,20.866,20.8819,20.7946,20.8184,9200.0
2009-06-17 13:00:00,26.23,26.3,26.19,26.3,10100.0,20.8184,20.874,20.7867,20.874,10100.0
2009-06-17 13:30:00,26.3,26.5,26.3,26.48,21500.0,20.874,21.0327,20.874,21.0168,21500.0
2009-06-17 14:00:00,26.48,26.57,26.44,26.57,25200.0,21.0168,21.0883,20.9851,21.0883,25200.0
2009-06-17 14:30:00,26.6,26.6,26.27,26.29,32500.0,21.1121,21.1121,20.8502,20.866,32500.0
2009-06-17 15:00:00,26.29,26.36,26.17,26.17,38600.0,20.866,20.9216,20.7708,20.7708,38600.0
2009-06-17 15:30:00,26.16,26.26,26.08,26.15,98300.0,20.7629,20.8422,20.6994,20.7549,98300.0
2009-06-18 09:30:00,26.08,26.51,25.83,26.47,63300.0,20.6994,21.0406,20.5009,21.0089,63300.0
2009-06-18 10:00:00,26.49,26.49,26.24,26.32,40100.0,21.0248,21.0248,20.8263,20.8898,40100.0
2009-06-18 10:30:00,26.37,26.37,26.07,26.13,23100.0,20.9295,20.9295,20.6914,20.739,23100.0
2009-06-18 11:00:00,26.12,26.34,26.12,26.27,18000.0,20.7311,20.9057,20.7311,20.8502,18000.0
2009-06-18 11:30:00,26.25,26.28,26.16,26.27,8200.0,20.8343,20.8581,20.7629,20.8502,8200.0
2009-06-18 12:00:00,26.25,26.36,26.21,26.31,11200.0,20.8343,20.9216,20.8025,20.8819,11200.0
2009-06-18 12:30:00,26.35,26.42,26.29,26.39,7500.0,20.9137,20.9692,20.866,20.9454,7500.0
2009-06-18 13:00:00,26.41,26.5,26.41,26.49,10100.0,20.9613,21.0327,20.9613,21.0248,10100.0
2009-06-18 13:30:00,26.49,26.49,26.37,26.37,15600.0,21.0248,21.0248,20.9295,20.9295,15600.0
2009-06-18 14:00:00,26.37,26.38,26.28,26.37,18700.0,20.9295,20.9375,20.8581,20.9295,18700.0
2009-06-18 14:30:00,26.4,26.46,26.35,26.45,17500.0,20.9533,21.001,20.9137,20.993,17500.0
2009-06-18 15:00:00,26.45,26.49,26.37,26.4,35900.0,20.993,21.0248,20.9295,20.9533,35900.0
2009-06-18 15:30:00,26.41,26.45,26.23,26.33,57200.0,20.9613,20.993,20.8184,20.8978,57200.0
2009-06-19 09:30:00,26.66,26.96,26.62,26.67,95700.0,21.1597,21.3978,21.1279,21.1676,95700.0
2009-06-19 10:00:00,26.65,26.69,26.51,26.69,18400.0,21.1518,21.1835,21.0406,21.1835,18400.0
2009-06-19 10:30:00,26.69,26.75,26.66,26.71,16700.0,21.1835,21.2311,21.1597,21.1994,16700.0
2009-06-19 11:00:00,26.71,26.74,26.61,26.61,18300.0,21.1994,21.2232,21.12,21.12,18300.0
2009-06-19 11:30:00,26.61,26.61,26.55,26.55,5300.0,21.12,21.12,21.0724,21.0724,5300.0
2009-06-19 12:00:00,26.52,26.6,26.28,26.33,13100.0,21.0486,21.1121,20.8581,20.8978,13100.0
2009-06-19 12:30:00,26.33,26.33,26.23,26.26,9000.0,20.8978,20.8978,20.8184,20.8422,9000.0
2009-06-19 13:00:00,26.24,26.26,26.16,26.18,16500.0,20.8263,20.8422,20.7629,20.7787,16500.0
2009-06-19 13:30:00,26.2,26.25,26.14,26.15,9500.0,20.7946,20.8343,20.747,20.7549,9500.0
2009-06-19 14:00:00,26.14,26.17,26.01,26.07,14600.0,20.747,20.7708,20.6438,20.6914,14600.0
2009-06-19 14:30:00,26.08,26.21,26.08,26.21,9000.0,20.6994,20.8025,20.6994,20.8025,9000.0
2009-06-19 15:00:00,26.19,26.42,26.18,26.42,33500.0,20.7867,20.9692,20.7787,20.9692,33500.0
2009-06-19 15:30:00,26.43,26.46,26.22,26.24,49300.0,20.9771,21.001,20.8105,20.8263,49300.0
2009-06-22 09:30:00,25.88,25.9,25.26,25.26,33900.0,20.5406,20.5565,20.0485,20.0485,33900.0
2009-06-22 10:00:00,25.27,25.35,25.17,25.22,29000.0,20.0565,20.12,19.9771,20.0168,29000.0
2009-06-22 10:30:00,25.22,25.23,25.09,25.14,19100.0,20.0168,20.0247,19.9136,19.9533,19100.0
2009-06-22 11:00:00,25.14,25.26,25.06,25.25,24100.0,19.9533,20.0485,19.8898,20.0406,24100.0
2009-06-22 11:30:00,25.26,25.26,24.89,24.9,55300.0,20.0485,20.0485,19.7549,19.7628,55300.0
2009-06-22 12:00:00,24.91,24.98,24.87,24.88,35100.0,19.7707,19.8263,19.739,19.7469,35100.0
2009-06-22 12:30:00,24.88,24.95,24.86,24.92,11500.0,19.7469,19.8025,19.7311,19.7787,11500.0
2009-06-22 13:00:00,24.92,24.92,24.81,24.84,13800.0,19.7787,19.7787,19.6914,19.7152,13800.0
2009-06-22 13:30:00,24.87,25.0,24.87,24.99,10400.0,19.739,19.8422,19.739,19.8342,10400.0
2009-06-22 14:00:00,24.99,25.0,24.91,24.95,20600.0,19.8342,19.8422,19.7707,19.8025,20600.0
2009-06-22 14:30:00,24.93,25.01,24.92,24.98,17700.0,19.7866,19.8501,19.7787,19.8263,17700.0
2009-06-22 15:00:00,24.98,25.03,24.85,24.9,84500.0,19.8263,19.866,19.7231,19.7628,84500.0
2009-06-22 15:30:00,24.9,25.03,24.64,24.66,146900.0,19.7628,19.866,19.5564,19.5723,146900.0
2009-06-23 09:30:00,24.68,24.98,24.68,24.81,28900.0,19.5882,19.8263,19.5882,19.6914,28900.0
2009-06-23 10:00:00,24.8,24.93,24.46,24.49,31800.0,19.6834,19.7866,19.4136,19.4374,31800.0
2009-06-23 10:30:00,24.46,24.55,24.36,24.55,19400.0,19.4136,19.485,19.3342,19.485,19400.0
2009-06-23 11:00:00,24.56,24.64,24.43,24.62,21400.0,19.493,19.5564,19.3898,19.5406,21400.0
2009-06-23 11:30:00,24.59,24.75,24.55,24.72,12600.0,19.5168,19.6438,19.485,19.6199,12600.0
2009-06-23 12:00:00,24.72,24.74,24.61,24.62,9100.0,19.6199,19.6358,19.5326,19.5406,9100.0
2009-06-23 12:30:00,24.6,24.71,24.59,24.62,14400.0,19.5247,19.612,19.5168,19.5406,14400.0
2009-06-23 13:00:00,24.63,24.75,24.62,24.63,15000.0,19.5485,19.6438,19.5406,19.5485,15000.0
2009-06-23 13:30:00,24.63,24.68,24.48,24.48,11900.0,19.5485,19.5882,19.4295,19.4295,11900.0
2009-06-23 14:00:00,24.48,24.66,24.48,24.59,21900.0,19.4295,19.5723,19.4295,19.5168,21900.0
2009-06-23 14:30:00,24.59,24.73,24.57,24.67,26400.0,19.5168,19.6279,19.5009,19.5803,26400.0
2009-06-23 15:00:00,24.67,24.75,24.6,24.75,42400.0,19.5803,19.6438,19.5247,19.6438,42400.0
2009-06-23 15:30:00,24.74,24.75,24.59,24.61,89800.0,19.6358,19.6438,19.5168,19.5326,89800.0
2009-06-24 09:30:00,24.93,25.05,24.67,24.8,74300.0,19.7866,19.8819,19.5803,19.6834,74300.0
2009-06-24 10:00:00,24.79,25.11,24.74,25.07,60800.0,19.6755,19.9295,19.6358,19.8977,60800.0
2009-06-24 10:30:00,25.07,25.16,25.0,25.15,27300.0,19.8977,19.9692,19.8422,19.9612,27300.0
2009-06-24 11:00:00,25.16,25.23,25.1,25.14,22800.0,19.9692,20.0247,19.9215,19.9533,22800.0
2009-06-24 11:30:00,25.15,25.15,25.08,25.15,24200.0,19.9612,19.9612,19.9057,19.9612,24200.0
2009-06-24 12:00:00,25.15,25.17,24.94,24.96,18600.0,19.9612,19.9771,19.7946,19.8104,18600.0
2009-06-24 12:30:00,24.95,24.96,24.78,24.79,21600.0,19.8025,19.8104,19.6676,19.6755,21600.0
2009-06-24 13:00:00,24.79,24.85,24.78,24.81,16500.0,19.6755,19.7231,19.6676,19.6914,16500.0
2009-06-24 13:30:00,24.81,24.81,24.7,24.71,26800.0,19.6914,19.6914,19.6041,19.612,26800.0
2009-06-24 14:00:00,24.71,24.92,24.65,24.65,55500.0,19.612,19.7787,19.5644,19.5644,55500.0
2009-06-24 14:30:00,24.64,24.76,24.53,24.64,49200.0,19.5564,19.6517,19.4691,19.5564,49200.0
2009-06-24 15:00:00,24.65,24.69,24.45,24.62,55700.0,19.5644,19.5961,19.4056,19.5406,55700.0
2009-06-24 15:30:00,24.62,24.68,24.45,24.6,113400.0,19.5406,19.5882,19.4056,19.5247,113400.0
2009-06-25 09:30:00,24.55,24.69,24.32,24.51,47700.0,19.485,19.5961,19.3025,19.4533,47700.0
2009-06-25 10:00:00,24.54,24.82,24.53,24.81,49900.0,19.4771,19.6993,19.4691,19.6914,49900.0
2009-06-25 10:30:00,24.8,24.8,24.59,24.67,25300.0,19.6834,19.6834,19.5168,19.5803,25300.0
2009-06-25 11:00:00,24.68,24.87,24.67,24.87,30800.0,19.5882,19.739,19.5803,19.739,30800.0
2009-06-25 11:30:00,24.87,25.12,24.87,25.11,39200.0,19.739,19.9374,19.739,19.9295,39200.0
2009-06-25 12:00:00,25.11,25.19,25.07,25.19,17700.0,19.9295,19.993,19.8977,19.993,17700.0
2009-06-25 12:30:00,25.19,25.21,25.03,25.07,20700.0,19.993,20.0089,19.866,19.8977,20700.0
2009-06-25 13:00:00,25.06,25.26,25.05,25.22,24400.0,19.8898,20.0485,19.8819,20.0168,24400.0
2009-06-25 13:30:00,25.23,25.24,25.02,25.07,21800.0,20.0247,20.0327,19.8581,19.8977,21800.0
2009-06-25 14:00:00,25.07,25.07,24.94,25.07,47900.0,19.8977,19.8977,19.7946,19.8977,47900.0
2009-06-25 14:30:00,25.07,25.19,25.03,25.13,33400.0,19.8977,19.993,19.866,19.9454,33400.0
2009-06-25 15:00:00,25.15,25.28,25.12,25.25,35200.0,19.9612,20.0644,19.9374,20.0406,35200.0
2009-06-25 15:30:00,25.24,25.27,24.96,25.12,163100.0,20.0327,20.0565,19.8104,19.9374,163100.0
2009-06-26 09:30:00,24.89,25.07,24.62,24.84,30700.0,19.7549,19.8977,19.5406,19.7152,30700.0
2009-06-26 10:00:00,24.79,24.95,24.78,24.82,46400.0,19.6755,19.8025,19.6676,19.6993,46400.0
2009-06-26 10:30:00,24.82,24.88,24.68,24.83,28400.0,19.6993,19.7469,19.5882,19.7072,28400.0
2009-06-26 11:00:00,24.83,24.86,24.7,24.82,17000.0,19.7072,19.7311,19.6041,19.6993,17000.0
2009-06-26 11:30:00,24.82,24.84,24.73,24.82,17600.0,19.6993,19.7152,19.6279,19.6993,17600.0
2009-06-26 12:00:00,24.81,24.88,24.77,24.88,17100.0,19.6914,19.7469,19.6596,19.7469,17100.0
2009-06-26 12:30:00,24.89,25.05,24.89,25.02,17800.0,19.7549,19.8819,19.7549,19.8581,17800.0
2009-06-26 13:00:00,25.02,25.09,24.99,25.09,22300.0,19.8581,19.9136,19.8342,19.9136,22300.0
2009-06-26 13:30:00,25.07,25.2,25.03,25.17,20400.0,19.8977,20.0009,19.866,19.9771,20400.0
2009-06-26 14:00:00,25.18,25.2,25.11,25.13,13400.0,19.985,20.0009,19.9295,19.9454,13400.0
2009-06-26 14:30:00,25.12,25.26,25.11,25.26,42000.0,19.9374,20.0485,19.9295,20.0485,42000.0
2009-06-26 15:00:00,25.27,25.31,25.17,25.29,42900.0,20.0565,20.0882,19.9771,20.0723,42900.0
2009-06-26 15:30:00,25.29,25.44,25.23,25.26,69800.0,20.0723,20.1914,20.0247,20.0485,69800.0
2009-06-29 09:30:00,25.31,25.42,25.1,25.23,28400.0,20.0882,20.1755,19.9215,20.0247,28400.0
2009-06-29 10:00:00,25.2,25.56,25.16,25.56,21100.0,20.0009,20.2866,19.9692,20.2866,21100.0
2009-06-29 10:30:00,25.57,25.83,25.56,25.81,38400.0,20.2946,20.5009,20.2866,20.4851,38400.0
2009-06-29 11:00:00,25.8,25.87,25.76,25.83,21800.0,20.4771,20.5327,20.4454,20.5009,21800.0
2009-06-29 11:30:00,25.83,25.9,25.75,25.79,56600.0,20.5009,20.5565,20.4374,20.4692,56600.0
2009-06-29 12:00:00,25.78,25.86,25.75,25.84,35300.0,20.4613,20.5247,20.4374,20.5089,35300.0
2009-06-29 12:30:00,25.87,25.91,25.81,25.82,8200.0,20.5327,20.5644,20.4851,20.493,8200.0
2009-06-29 13:00:00,25.81,25.87,25.8,25.85,13400.0,20.4851,20.5327,20.4771,20.5168,13400.0
2009-06-29 13:30:00,25.86,25.91,25.82,25.91,13400.0,20.5247,20.5644,20.493,20.5644,13400.0
2009-06-29 14:00:00,25.91,25.96,25.81,25.91,56900.0,20.5644,20.6041,20.4851,20.5644,56900.0
2009-06-29 14:30:00,25.91,25.96,25.86,25.91,19600.0,20.5644,20.6041,20.5247,20.5644,19600.0
2009-06-29 15:00:00,25.9,25.97,25.88,25.94,25600.0,20.5565,20.6121,20.5406,20.5882,25600.0
2009-06-29 15:30:00,25.94,25.94,25.73,25.81,100000.0,20.5882,20.5882,20.4216,20.4851,100000.0
2009-06-30 09:30:00,25.73,26.06,25.73,26.01,17500.0,20.4216,20.6835,20.4216,20.6438,17500.0
2009-06-30 10:00:00,26.0,26.05,25.78,25.87,72600.0,20.6359,20.6755,20.4613,20.5327,72600.0
2009-06-30 10:30:00,25.84,25.86,25.68,25.86,20200.0,20.5089,20.5247,20.3819,20.5247,20200.0
2009-06-30 11:00:00,25.83,25.91,25.73,25.78,24300.0,20.5009,20.5644,20.4216,20.4613,24300.0
2009-06-30 11:30:00,25.77,25.84,25.68,25.81,10900.0,20.4533,20.5089,20.3819,20.4851,10900.0
2009-06-30 12:00:00,25.79,25.82,25.7,25.81,29200.0,20.4692,20.493,20.3978,20.4851,29200.0
2009-06-30 12:30:00,25.82,25.89,25.77,25.79,55000.0,20.493,20.5486,20.4533,20.4692,55000.0
2009-06-30 13:00:00,25.79,25.8,25.72,25.73,56200.0,20.4692,20.4771,20.4136,20.4216,56200.0
2009-06-30 13:30:00,25.72,25.75,25.5,25.5,109900.0,20.4136,20.4374,20.239,20.239,109900.0
2009-06-30 14:00:00,25.53,25.72,25.48,25.69,22700.0,20.2628,20.4136,20.2231,20.3898,22700.0
2009-06-30 14:30:00,25.7,25.7,25.68,25.69,46700.0,20.3978,20.3978,20.3819,20.3898,46700.0
2009-06-30 15:00:00,25.69,25.7,25.57,25.63,40000.0,20.3898,20.3978,20.2946,20.3422,40000.0
2009-06-30 15:30:00,25.63,25.68,25.47,25.57,129100.0,20.3422,20.3819,20.2152,20.2946,129100.0
2009-07-01 09:30:00,25.74,26.08,25.72,25.95,27000.0,20.4295,20.6994,20.4136,20.5962,27000.0
2009-07-01 10:00:00,25.99,26.3,25.85,26.29,40700.0,20.6279,20.874,20.5168,20.866,40700.0
2009-07-01 10:30:00,26.3,26.42,26.27,26.29,36300.0,20.874,20.9692,20.8502,20.866,36300.0
2009-07-01 11:00:00,26.27,26.32,26.25,26.27,17300.0,20.8502,20.8898,20.8343,20.8502,17300.0
2009-07-01 11:30:00,26.27,26.35,26.23,26.32,26100.0,20.8502,20.9137,20.8184,20.8898,26100.0
2009-07-01 12:00:00,26.31,26.33,26.22,26.26,19400.0,20.8819,20.8978,20.8105,20.8422,19400.0
2009-07-01 12:30:00,26.25,26.26,26.21,26.21,5500.0,20.8343,20.8422,20.8025,20.8025,5500.0
2009-07-01 13:00:00,26.21,26.29,26.19,26.25,21500.0,20.8025,20.866,20.7867,20.8343,21500.0
2009-07-01 13:30:00,26.24,26.38,26.22,26.37,29100.0,20.8263,20.9375,20.8105,20.9295,29100.0
2009-07-01 14:00:00,26.37,26.37,26.19,26.19,21200.0,20.9295,20.9295,20.7867,20.7867,21200.0
2009-07-01 14:30:00,26.2,26.21,25.96,26.0,90100.0,20.7946,20.8025,20.6041,20.6359,90100.0
2009-07-01 15:00:00,25.99,26.06,25.74,25.76,174200.0,20.6279,20.6835,20.4295,20.4454,174200.0
2009-07-01 15:30:00,25.76,25.78,25.66,25.72,196700.0,20.4454,20.4613,20.366,20.4136,196700.0
2009-07-02 09:30:00,25.29,25.29,24.66,25.05,42800.0,20.0723,20.0723,19.5723,19.8819,42800.0
2009-07-02 10:00:00,25.04,25.13,24.97,24.99,24700.0,19.8739,19.9454,19.8184,19.8342,24700.0
2009-07-02 10:30:00,24.98,25.15,24.96,25.13,18000.0,19.8263,19.9612,19.8104,19.9454,18000.0
2009-07-02 11:00:00,25.12,25.22,25.1,25.16,19100.0,19.9374,20.0168,19.9215,19.9692,19100.0
2009-07-02 11:30:00,25.17,25.17,25.08,25.14,11400.0,19.9771,19.9771,19.9057,19.9533,11400.0
2009-07-02 12:00:00,25.13,25.17,25.12,25.14,12500.0,19.9454,19.9771,19.9374,19.9533,12500.0
2009-07-02 12:30:00,25.15,25.15,25.1,25.12,7900.0,19.9612,19.9612,19.9215,19.9374,7900.0
2009-07-02 13:00:00,25.12,25.22,25.12,25.18,12300.0,19.9374,20.0168,19.9374,19.985,12300.0
2009-07-02 13:30:00,25.18,25.27,25.18,25.26,10200.0,19.985,20.0565,19.985,20.0485,10200.0
2009-07-02 14:00:00,25.26,25.26,25.12,25.14,15600.0,20.0485,20.0485,19.9374,19.9533,15600.0
2009-07-02 14:30:00,25.13,25.15,25.07,25.08,14700.0,19.9454,19.9612,19.8977,19.9057,14700.0
2009-07-02 15:00:00,25.08,25.13,24.89,24.89,42100.0,19.9057,19.9454,19.7549,19.7549,42100.0
2009-07-02 15:30:00,24.89,25.02,24.86,24.94,61700.0,19.7549,19.8581,19.7311,19.7946,61700.0
2009-07-06 09:30:00,24.51,24.66,24.3,24.55,43000.0,19.4533,19.5723,19.2866,19.485,43000.0
2009-07-06 10:00:00,24.58,24.65,24.13,24.19,31500.0,19.5088,19.5644,19.1517,19.1993,31500.0
2009-07-06 10:30:00,24.2,24.23,24.08,24.23,15300.0,19.2072,19.231,19.112,19.231,15300.0
2009-07-06 11:00:00,24.23,24.4,24.22,24.32,10400.0,19.231,19.366,19.2231,19.3025,10400.0
2009-07-06 11:30:00,24.32,24.56,24.31,24.46,12900.0,19.3025,19.493,19.2945,19.4136,12900.0
2009-07-06 12:00:00,24.46,24.56,24.45,24.5,8500.0,19.4136,19.493,19.4056,19.4453,8500.0
2009-07-06 12:30:00,24.51,24.54,24.47,24.51,8500.0,19.4533,19.4771,19.4215,19.4533,8500.0
2009-07-06 13:00:00,24.5,24.66,24.5,24.65,6400.0,19.4453,19.5723,19.4453,19.5644,6400.0
2009-07-06 13:30:00,24.65,24.75,24.56,24.71,78200.0,19.5644,19.6438,19.493,19.612,78200.0
2009-07-06 14:00:00,24.71,24.82,24.69,24.76,28400.0,19.612,19.6993,19.5961,19.6517,28400.0
2009-07-06 14:30:00,24.76,24.8,24.69,24.74,18200.0,19.6517,19.6834,19.5961,19.6358,18200.0
2009-07-06 15:00:00,24.76,24.83,24.68,24.73,39700.0,19.6517,19.7072,19.5882,19.6279,39700.0
2009-07-06 15:30:00,24.73,24.92,24.63,24.9,86700.0,19.6279,19.7787,19.5485,19.7628,86700.0
2009-07-07 09:30:00,24.78,24.84,24.66,24.75,30400.0,19.6676,19.7152,19.5723,19.6438,30400.0
2009-07-07 10:00:00,24.75,24.76,24.39,24.44,17400.0,19.6438,19.6517,19.358,19.3977,17400.0
2009-07-07 10:30:00,24.45,24.45,24.05,24.06,106900.0,19.4056,19.4056,19.0882,19.0961,106900.0
2009-07-07 11:00:00,24.05,24.19,23.99,23.99,111300.0,19.0882,19.1993,19.0406,19.0406,111300.0
2009-07-07 11:30:00,23.99,24.04,23.92,24.03,15600.0,19.0406,19.0802,18.985,19.0723,15600.0
2009-07-07 12:00:00,24.03,24.09,24.0,24.04,16000.0,19.0723,19.1199,19.0485,19.0802,16000.0
2009-07-07 12:30:00,24.04,24.05,23.97,23.99,4800.0,19.0802,19.0882,19.0247,19.0406,4800.0
2009-07-07 13:00:00,23.99,24.13,23.99,24.12,16200.0,19.0406,19.1517,19.0406,19.1437,16200.0
2009-07-07 13:30:00,24.13,24.18,24.11,24.12,11300.0,19.1517,19.1914,19.1358,19.1437,11300.0
2009-07-07 14:00:00,24.14,24.18,24.05,24.1,19000.0,19.1596,19.1914,19.0882,19.1279,19000.0
2009-07-07 14:30:00,24.1,24.11,23.91,23.97,35800.0,19.1279,19.1358,18.9771,19.0247,35800.0
2009-07-07 15:00:00,23.95,24.01,23.83,24.01,28800.0,19.0088,19.0564,18.9136,19.0564,28800.0
2009-07-07 15:30:00,24.01,24.02,23.79,23.81,76600.0,19.0564,19.0644,18.8818,18.8977,76600.0
2009-07-08 09:30:00,23.92,24.06,23.82,23.82,30000.0,18.985,19.0961,18.9056,18.9056,30000.0
2009-07-08 10:00:00,23.84,24.02,23.74,23.77,44500.0,18.9215,19.0644,18.8421,18.8659,44500.0
2009-07-08 10:30:00,23.76,23.76,23.57,23.57,33000.0,18.858,18.858,18.7072,18.7072,33000.0
2009-07-08 11:00:00,23.56,23.58,23.39,23.45,52500.0,18.6993,18.7151,18.5643,18.612,52500.0
2009-07-08 11:30:00,23.47,23.61,23.46,23.57,23800.0,18.6278,18.739,18.6199,18.7072,23800.0
2009-07-08 12:00:00,23.58,23.58,23.31,23.31,23400.0,18.7151,18.7151,18.5008,18.5008,23400.0
2009-07-08 12:30:00,23.31,23.48,23.31,23.41,38800.0,18.5008,18.6358,18.5008,18.5802,38800.0
2009-07-08 13:00:00,23.41,23.75,23.4,23.75,61900.0,18.5802,18.8501,18.5723,18.8501,61900.0
2009-07-08 13:30:00,23.75,23.79,23.56,23.59,52100.0,18.8501,18.8818,18.6993,18.7231,52100.0
2009-07-08 14:00:00,23.59,23.59,23.35,23.38,29500.0,18.7231,18.7231,18.5326,18.5564,29500.0
2009-07-08 14:30:00,23.37,23.51,23.31,23.43,22100.0,18.5485,18.6596,18.5008,18.5961,22100.0
2009-07-08 15:00:00,23.43,23.55,23.36,23.38,49200.0,18.5961,18.6913,18.5405,18.5564,49200.0
2009-07-08 15:30:00,23.39,23.69,23.38,23.52,124400.0,18.5643,18.8024,18.5564,18.6675,124400.0
2009-07-09 09:30:00,23.7,23.98,23.39,23.54,24300.0,18.8104,19.0326,18.5643,18.6834,24300.0
2009-07-09 10:00:00,23.55,23.7,23.4,23.5,33500.0,18.6913,18.8104,18.5723,18.6516,33500.0
2009-07-09 10:30:00,23.5,23.64,23.41,23.51,20100.0,18.6516,18.7628,18.5802,18.6596,20100.0
2009-07-09 11:00:00,23.51,23.57,23.39,23.51,20500.0,18.6596,18.7072,18.5643,18.6596,20500.0
2009-07-09 11:30:00,23.47,23.7,23.47,23.59,18800.0,18.6278,18.8104,18.6278,18.7231,18800.0
2009-07-09 12:00:00,23.59,23.71,23.55,23.68,24300.0,18.7231,18.8183,18.6913,18.7945,24300.0
2009-07-09 12:30:00,23.68,23.73,23.63,23.69,12800.0,18.7945,18.8342,18.7548,18.8024,12800.0
2009-07-09 13:00:00,23.72,23.79,23.56,23.63,31900.0,18.8263,18.8818,18.6993,18.7548,31900.0
2009-07-09 13:30:00,23.67,23.67,23.55,23.67,23700.0,18.7866,18.7866,18.6913,18.7866,23700.0
2009-07-09 14:00:00,23.66,23.73,23.63,23.69,20500.0,18.7786,18.8342,18.7548,18.8024,20500.0
2009-07-09 14:30:00,23.69,23.74,23.65,23.65,16600.0,18.8024,18.8421,18.7707,18.7707,16600.0
2009-07-09 15:00:00,23.65,23.73,23.6,23.64,50500.0,18.7707,18.8342,18.731,18.7628,50500.0
2009-07-09 15:30:00,23.63,23.74,23.58,23.65,111300.0,18.7548,18.8421,18.7151,18.7707,111300.0
2009-07-10 09:30:00,23.39,23.97,23.39,23.75,23400.0,18.5643,19.0247,18.5643,18.8501,23400.0
2009-07-10 10:00:00,23.78,24.01,23.68,23.86,39600.0,18.8739,19.0564,18.7945,18.9374,39600.0
2009-07-10 10:30:00,23.86,23.87,23.67,23.77,11600.0,18.9374,18.9453,18.7866,18.8659,11600.0
2009-07-10 11:00:00,23.74,23.74,23.4,23.45,27700.0,18.8421,18.8421,18.5723,18.612,27700.0
2009-07-10 11:30:00,23.46,23.58,23.45,23.55,10900.0,18.6199,18.7151,18.612,18.6913,10900.0
2009-07-10 12:00:00,23.53,23.7,23.53,23.68,12000.0,18.6755,18.8104,18.6755,18.7945,12000.0
2009-07-10 12:30:00,23.69,23.87,23.66,23.83,21600.0,18.8024,18.9453,18.7786,18.9136,21600.0
2009-07-10 13:00:00,23.86,23.93,23.83,23.86,12400.0,18.9374,18.9929,18.9136,18.9374,12400.0
2009-07-10 13:30:00,23.86,24.0,23.86,23.99,19800.0,18.9374,19.0485,18.9374,19.0406,19800.0
2009-07-10 14:00:00,23.98,23.98,23.81,23.81,15600.0,19.0326,19.0326,18.8977,18.8977,15600.0
2009-07-10 14:30:00,23.82,23.88,23.74,23.74,15400.0,18.9056,18.9532,18.8421,18.8421,15400.0
2009-07-10 15:00:00,23.74,23.79,23.66,23.71,66100.0,18.8421,18.8818,18.7786,18.8183,66100.0
2009-07-10 15:30:00,23.71,23.84,23.67,23.77,119200.0,18.8183,18.9215,18.7866,18.8659,119200.0
2009-07-13 09:30:00,24.01,24.01,23.61,23.67,50100.0,19.0564,19.0564,18.739,18.7866,50100.0
2009-07-13 10:00:00,23.67,23.78,23.47,23.75,24300.0,18.7866,18.8739,18.6278,18.8501,24300.0
2009-07-13 10:30:00,23.79,24.0,23.79,24.0,35500.0,18.8818,19.0485,18.8818,19.0485,35500.0
2009-07-13 11:00:00,23.97,24.01,23.85,23.95,55100.0,19.0247,19.0564,18.9294,19.0088,55100.0
2009-07-13 11:30:00,23.94,24.1,23.9,24.09,101100.0,19.0009,19.1279,18.9691,19.1199,101100.0
2009-07-13 12:00:00,24.09,24.14,24.08,24.14,13600.0,19.1199,19.1596,19.112,19.1596,13600.0
2009-07-13 12:30:00,24.16,24.24,24.13,24.2,9100.0,19.1755,19.239,19.1517,19.2072,9100.0
2009-07-13 13:00:00,24.19,24.33,24.19,24.28,9700.0,19.1993,19.3104,19.1993,19.2707,9700.0
2009-07-13 13:30:00,24.28,24.29,24.22,24.23,19500.0,19.2707,19.2787,19.2231,19.231,19500.0
2009-07-13 14:00:00,24.26,24.35,24.24,24.35,13200.0,19.2548,19.3263,19.239,19.3263,13200.0
2009-07-13 14:30:00,24.32,24.37,24.24,24.29,18400.0,19.3025,19.3422,19.239,19.2787,18400.0
2009-07-13 15:00:00,24.29,24.31,24.19,24.22,15600.0,19.2787,19.2945,19.1993,19.2231,15600.0
2009-07-13 15:30:00,24.21,24.52,24.21,24.35,222100.0,19.2152,19.4612,19.2152,19.3263,222100.0
2009-07-14 09:30:00,24.32,24.52,24.21,24.31,51400.0,19.3025,19.4612,19.2152,19.2945,51400.0
2009-07-14 10:00:00,24.27,24.46,24.2,24.41,66000.0,19.2628,19.4136,19.2072,19.3739,66000.0
2009-07-14 10:30:00,24.4,24.41,24.14,24.2,51300.0,19.366,19.3739,19.1596,19.2072,51300.0
2009-07-14 11:00:00,24.2,24.44,24.15,24.42,20200.0,19.2072,19.3977,19.1675,19.3818,20200.0
2009-07-14 11:30:00,24.43,24.53,24.41,24.5,8900.0,19.3898,19.4691,19.3739,19.4453,8900.0
2009-07-14 12:00:00,24.5,24.52,24.32,24.36,33200.0,19.4453,19.4612,19.3025,19.3342,33200.0
2009-07-14 12:30:00,24.38,24.51,24.37,24.44,17000.0,19.3501,19.4533,19.3422,19.3977,17000.0
2009-07-14 13:00:00,24.44,24.48,24.37,24.41,8900.0,19.3977,19.4295,19.3422,19.3739,8900.0
2009-07-14 13:30:00,24.42,24.51,24.41,24.45,13700.0,19.3818,19.4533,19.3739,19.4056,13700.0
2009-07-14 14:00:00,24.44,24.53,24.36,24.45,15600.0,19.3977,19.4691,19.3342,19.4056,15600.0
2009-07-14 14:30:00,24.42,24.56,24.41,24.51,14300.0,19.3818,19.493,19.3739,19.4533,14300.0
2009-07-14 15:00:00,24.53,24.54,24.46,24.51,19400.0,19.4691,19.4771,19.4136,19.4533,19400.0
2009-07-14 15:30:00,24.49,24.55,24.46,24.53,42200.0,19.4374,19.485,19.4136,19.4691,42200.0
2009-07-15 09:30:00,24.98,25.8,24.98,25.36,131800.0,19.8263,20.4771,19.8263,20.1279,131800.0
2009-07-15 10:00:00,25.36,25.77,25.34,25.73,90200.0,20.1279,20.4533,20.112,20.4216,90200.0
2009-07-15 10:30:00,25.73,25.76,25.55,25.56,24200.0,20.4216,20.4454,20.2787,20.2866,24200.0
2009-07-15 11:00:00,25.57,25.8,25.57,25.8,37700.0,20.2946,20.4771,20.2946,20.4771,37700.0
2009-07-15 11:30:00,25.79,25.83,25.62,25.62,22400.0,20.4692,20.5009,20.3343,20.3343,22400.0
2009-07-15 12:00:00,25.61,25.61,25.47,25.5,51300.0,20.3263,20.3263,20.2152,20.239,51300.0
2009-07-15 12:30:00,25.5,25.58,25.49,25.55,36700.0,20.239,20.3025,20.2311,20.2787,36700.0
2009-07-15 13:00:00,25.56,25.65,25.56,25.65,8300.0,20.2866,20.3581,20.2866,20.3581,8300.0
2009-07-15 13:30:00,25.64,25.77,25.64,25.7,16000.0,20.3501,20.4533,20.3501,20.3978,16000.0
2009-07-15 14:00:00,25.7,25.76,25.63,25.7,32300.0,20.3978,20.4454,20.3422,20.3978,32300.0
2009-07-15 14:30:00,25.7,25.81,25.67,25.8,23500.0,20.3978,20.4851,20.3739,20.4771,23500.0
2009-07-15 15:00:00,25.81,25.91,25.71,25.71,62300.0,20.4851,20.5644,20.4057,20.4057,62300.0
2009-07-15 15:30:00,25.71,25.94,25.7,25.87,72000.0,20.4057,20.5882,20.3978,20.5327,72000.0
2009-07-16 09:30:00,25.81,26.42,25.74,26.4,45400.0,20.4851,20.9692,20.4295,20.9533,45400.0
2009-07-16 10:00:00,26.37,26.42,26.11,26.35,59000.0,20.9295,20.9692,20.7232,20.9137,59000.0
2009-07-16 10:30:00,26.33,26.37,26.15,26.17,19900.0,20.8978,20.9295,20.7549,20.7708,19900.0
2009-07-16 11:00:00,26.17,26.27,26.11,26.15,34400.0,20.7708,20.8502,20.7232,20.7549,34400.0
2009-07-16 11:30:00,26.15,26.28,26.14,26.24,20100.0,20.7549,20.8581,20.747,20.8263,20100.0
2009-07-16 12:00:00,26.24,26.28,26.19,26.22,12300.0,20.8263,20.8581,20.7867,20.8105,12300.0
2009-07-16 12:30:00,26.19,26.26,26.15,26.25,13300.0,20.7867,20.8422,20.7549,20.8343,13300.0
2009-07-16 13:00:00,26.24,26.25,26.18,26.21,11800.0,20.8263,20.8343,20.7787,20.8025,11800.0
2009-07-16 13:30:00,26.19,26.34,26.19,26.31,15200.0,20.7867,20.9057,20.7867,20.8819,15200.0
2009-07-16 14:00:00,26.33,26.42,26.26,26.41,15800.0,20.8978,20.9692,20.8422,20.9613,15800.0
2009-07-16 14:30:00,26.4,26.57,26.35,26.55,33000.0,20.9533,21.0883,20.9137,21.0724,33000.0
2009-07-16 15:00:00,26.55,26.66,26.54,26.64,69100.0,21.0724,21.1597,21.0645,21.1438,69100.0
2009-07-16 15:30:00,26.64,26.74,26.5,26.53,113400.0,21.1438,21.2232,21.0327,21.0565,113400.0
2009-07-17 09:30:00,26.57,26.58,26.19,26.31,31000.0,21.0883,21.0962,20.7867,20.8819,31000.0
2009-07-17 10:00:00,26.29,26.31,26.14,26.27,37500.0,20.866,20.8819,20.747,20.8502,37500.0
2009-07-17 10:30:00,26.26,26.39,26.18,26.21,18800.0,20.8422,20.9454,20.7787,20.8025,18800.0
2009-07-17 11:00:00,26.18,26.36,26.15,26.35,15700.0,20.7787,20.9216,20.7549,20.9137,15700.0
2009-07-17 11:30:00,26.35,26.36,26.26,26.33,10100.0,20.9137,20.9216,20.8422,20.8978,10100.0
2009-07-17 12:00:00,26.33,26.5,26.32,26.39,13900.0,20.8978,21.0327,20.8898,20.9454,13900.0
2009-07-17 12:30:00,26.38,26.47,26.36,26.39,23400.0,20.9375,21.0089,20.9216,20.9454,23400.0
2009-07-17 13:00:00,26.38,26.43,26.37,26.42,8600.0,20.9375,20.9771,20.9295,20.9692,8600.0
2009-07-17 13:30:00,26.42,26.5,26.37,26.39,20600.0,20.9692,21.0327,20.9295,20.9454,20600.0
2009-07-17 14:00:00,26.39,26.44,26.36,26.39,10400.0,20.9454,20.9851,20.9216,20.9454,10400.0
2009-07-17 14:30:00,26.38,26.43,26.34,26.37,13900.0,20.9375,20.9771,20.9057,20.9295,13900.0
2009-07-17 15:00:00,26.37,26.39,26.27,26.33,23600.0,20.9295,20.9454,20.8502,20.8978,23600.0
2009-07-17 15:30:00,26.3,26.3,26.13,26.2,85300.0,20.874,20.874,20.739,20.7946,85300.0
2009-07-20 09:30:00,26.27,26.57,26.23,26.5,39600.0,20.8502,21.0883,20.8184,21.0327,39600.0
2009-07-20 10:00:00,26.5,26.77,26.48,26.5,27900.0,21.0327,21.247,21.0168,21.0327,27900.0
2009-07-20 10:30:00,26.51,26.51,26.14,26.17,42000.0,21.0406,21.0406,20.747,20.7708,42000.0
2009-07-20 11:00:00,26.17,26.26,26.09,26.26,30700.0,20.7708,20.8422,20.7073,20.8422,30700.0
2009-07-20 11:30:00,26.26,26.28,26.09,26.21,27300.0,20.8422,20.8581,20.7073,20.8025,27300.0
2009-07-20 12:00:00,26.19,26.35,26.19,26.3,25000.0,20.7867,20.9137,20.7867,20.874,25000.0
2009-07-20 12:30:00,26.28,26.44,26.26,26.26,27100.0,20.8581,20.9851,20.8422,20.8422,27100.0
2009-07-20 13:00:00,26.26,26.32,26.15,26.26,17100.0,20.8422,20.8898,20.7549,20.8422,17100.0
2009-07-20 13:30:00,26.26,26.26,26.11,26.14,18700.0,20.8422,20.8422,20.7232,20.747,18700.0
2009-07-20 14:00:00,26.14,26.34,26.11,26.23,23500.0,20.747,20.9057,20.7232,20.8184,23500.0
2009-07-20 14:30:00,26.25,26.33,26.25,26.33,18500.0,20.8343,20.8978,20.8343,20.8978,18500.0
2009-07-20 15:00:00,26.33,26.43,26.31,26.34,77700.0,20.8978,20.9771,20.8819,20.9057,77700.0
2009-07-20 15:30:00,26.33,26.47,26.26,26.34,177500.0,20.8978,21.0089,20.8422,20.9057,177500.0
2009-07-21 09:30:00,26.67,26.76,26.34,26.44,67800.0,21.1676,21.2391,20.9057,20.9851,67800.0
2009-07-21 10:00:00,26.42,26.45,26.15,26.36,64400.0,20.9692,20.993,20.7549,20.9216,64400.0
2009-07-21 10:30:00,26.36,26.43,26.16,26.31,77400.0,20.9216,20.9771,20.7629,20.8819,77400.0
2009-07-21 11:00:00,26.34,26.36,26.22,26.22,40600.0,20.9057,20.9216,20.8105,20.8105,40600.0
2009-07-21 11:30:00,26.22,26.22,25.91,25.92,22200.0,20.8105,20.8105,20.5644,20.5724,22200.0
2009-07-21 12:00:00,25.9,26.03,25.88,25.91,21300.0,20.5565,20.6597,20.5406,20.5644,21300.0
2009-07-21 12:30:00,25.92,26.0,25.75,25.78,24200.0,20.5724,20.6359,20.4374,20.4613,24200.0
2009-07-21 13:00:00,25.77,25.92,25.68,25.92,30600.0,20.4533,20.5724,20.3819,20.5724,30600.0
2009-07-21 13:30:00,25.9,26.05,25.87,26.05,18600.0,20.5565,20.6755,20.5327,20.6755,18600.0
2009-07-21 14:00:00,26.04,26.18,26.03,26.1,15600.0,20.6676,20.7787,20.6597,20.7152,15600.0
2009-07-21 14:30:00,26.09,26.28,26.05,26.23,134400.0,20.7073,20.8581,20.6755,20.8184,134400.0
2009-07-21 15:00:00,26.23,26.44,26.19,26.43,55500.0,20.8184,20.9851,20.7867,20.9771,55500.0
2009-07-21 15:30:00,26.43,26.51,26.35,26.35,164800.0,20.9771,21.0406,20.9137,20.9137,164800.0
2009-07-22 09:30:00,26.05,26.78,25.92,26.73,62300.0,20.6755,21.2549,20.5724,21.2153,62300.0
2009-07-22 10:00:00,26.73,26.94,26.57,26.61,52000.0,21.2153,21.3819,21.0883,21.12,52000.0
2009-07-22 10:30:00,26.61,26.77,26.5,26.76,88800.0,21.12,21.247,21.0327,21.2391,88800.0
2009-07-22 11:00:00,26.75,26.92,26.75,26.83,26600.0,21.2311,21.3661,21.2311,21.2946,26600.0
2009-07-22 11:30:00,26.84,26.86,26.68,26.71,19100.0,21.3026,21.3184,21.1756,21.1994,19100.0
2009-07-22 12:00:00,26.7,26.83,26.61,26.83,22800.0,21.1914,21.2946,21.12,21.2946,22800.0
2009-07-22 12:30:00,26.84,27.02,26.81,26.95,35200.0,21.3026,21.4454,21.2788,21.3899,35200.0
2009-07-22 13:00:00,26.95,27.23,26.95,27.23,76800.0,21.3899,21.6121,21.3899,21.6121,76800.0
2009-07-22 13:30:00,27.23,27.3,27.18,27.27,45600.0,21.6121,21.6677,21.5724,21.6438,45600.0
2009-07-22 14:00:00,27.28,27.4,27.25,27.37,61700.0,21.6518,21.747,21.628,21.7232,61700.0
2009-07-22 14:30:00,27.35,27.45,27.24,27.3,68700.0,21.7073,21.7867,21.62,21.6677,68700.0
2009-07-22 15:00:00,27.31,27.36,27.05,27.1,79600.0,21.6756,21.7153,21.4692,21.5089,79600.0
2009-07-22 15:30:00,27.1,27.35,27.1,27.18,156700.0,21.5089,21.7073,21.5089,21.5724,156700.0
2009-07-23 09:30:00,27.72,29.38,27.72,29.05,369300.0,22.001,23.3185,22.001,23.0566,369300.0
2009-07-23 10:00:00,29.05,29.77,29.0,29.69,214400.0,23.0566,23.6281,23.0169,23.5646,214400.0
2009-07-23 10:30:00,29.72,29.86,29.5,29.52,79600.0,23.5884,23.6995,23.4138,23.4296,79600.0
2009-07-23 11:00:00,29.53,29.92,29.5,29.9,125700.0,23.4376,23.7471,23.4138,23.7312,125700.0
2009-07-23 11:30:00,29.89,30.02,29.79,29.92,106600.0,23.7233,23.8265,23.6439,23.7471,106600.0
2009-07-23 12:00:00,29.93,30.06,29.92,30.05,69000.0,23.7551,23.8582,23.7471,23.8503,69000.0
2009-07-23 12:30:00,30.06,30.06,29.96,30.01,116000.0,23.8582,23.8582,23.7789,23.8185,116000.0
2009-07-23 13:00:00,30.0,30.48,29.99,30.4,164000.0,23.8106,24.1916,23.8027,24.1281,164000.0
2009-07-23 13:30:00,30.38,30.63,30.38,30.5,99700.0,24.1122,24.3106,24.1122,24.2075,99700.0
2009-07-23 14:00:00,30.5,30.5,30.05,30.11,164700.0,24.2075,24.2075,23.8503,23.8979,164700.0
2009-07-23 14:30:00,30.11,30.14,30.04,30.09,60800.0,23.8979,23.9217,23.8424,23.882,60800.0
2009-07-23 15:00:00,30.1,30.12,29.98,30.0,115500.0,23.89,23.9059,23.7947,23.8106,115500.0
2009-07-23 15:30:00,30.0,30.19,29.91,30.12,222400.0,23.8106,23.9614,23.7392,23.9059,222400.0
2009-07-24 09:30:00,29.92,30.29,29.68,29.85,70500.0,23.7471,24.0408,23.5566,23.6916,70500.0
2009-07-24 10:00:00,29.83,30.05,29.77,30.02,38800.0,23.6757,23.8503,23.6281,23.8265,38800.0
2009-07-24 10:30:00,30.01,30.12,29.94,30.0,38500.0,23.8185,23.9059,23.763,23.8106,38500.0
2009-07-24 11:00:00,29.98,30.32,29.93,30.1,48200.0,23.7947,24.0646,23.7551,23.89,48200.0
2009-07-24 11:30:00,30.11,30.25,30.06,30.25,28200.0,23.8979,24.009,23.8582,24.009,28200.0
2009-07-24 12:00:00,30.24,30.28,30.22,30.27,23800.0,24.0011,24.0328,23.9852,24.0249,23800.0
2009-07-24 12:30:00,30.27,30.4,30.26,30.31,25300.0,24.0249,24.1281,24.017,24.0567,25300.0
2009-07-24 13:00:00,30.31,30.31,30.23,30.29,23300.0,24.0567,24.0567,23.9932,24.0408,23300.0
2009-07-24 13:30:00,30.3,30.49,30.29,30.41,20100.0,24.0487,24.1995,24.0408,24.136,20100.0
2009-07-24 14:00:00,30.4,30.48,30.32,30.33,18800.0,24.1281,24.1916,24.0646,24.0725,18800.0
2009-07-24 14:30:00,30.33,30.36,30.23,30.28,24600.0,24.0725,24.0963,23.9932,24.0328,24600.0
2009-07-24 15:00:00,30.27,30.32,30.12,30.19,65000.0,24.0249,24.0646,23.9059,23.9614,65000.0
2009-07-24 15:30:00,30.19,30.4,30.12,30.39,103500.0,23.9614,24.1281,23.9059,24.1201,103500.0
2009-07-27 09:30:00,30.22,30.99,30.22,30.76,65700.0,23.9852,24.5964,23.9852,24.4138,65700.0
2009-07-27 10:00:00,30.75,30.95,30.23,30.23,93900.0,24.4059,24.5646,23.9932,23.9932,93900.0
2009-07-27 10:30:00,30.22,30.22,29.83,29.93,120300.0,23.9852,23.9852,23.6757,23.7551,120300.0
2009-07-27 11:00:00,29.94,30.06,29.89,29.99,55600.0,23.763,23.8582,23.7233,23.8027,55600.0
2009-07-27 11:30:00,29.98,30.07,29.85,29.85,53200.0,23.7947,23.8662,23.6916,23.6916,53200.0
2009-07-27 12:00:00,29.86,29.86,29.78,29.83,40900.0,23.6995,23.6995,23.636,23.6757,40900.0
2009-07-27 12:30:00,29.83,29.88,29.79,29.81,31500.0,23.6757,23.7154,23.6439,23.6598,31500.0
2009-07-27 13:00:00,29.81,29.87,29.74,29.77,32400.0,23.6598,23.7074,23.6043,23.6281,32400.0
2009-07-27 13:30:00,29.76,29.88,29.75,29.85,30800.0,23.6201,23.7154,23.6122,23.6916,30800.0
2009-07-27 14:00:00,29.86,29.95,29.8,29.94,32300.0,23.6995,23.7709,23.6519,23.763,32300.0
2009-07-27 14:30:00,29.94,30.05,29.94,29.97,38200.0,23.763,23.8503,23.763,23.7868,38200.0
2009-07-27 15:00:00,29.97,30.01,29.79,29.86,58900.0,23.7868,23.8185,23.6439,23.6995,58900.0
2009-07-27 15:30:00,29.86,29.93,29.8,29.9,103500.0,23.6995,23.7551,23.6519,23.7312,103500.0
2009-07-28 09:30:00,29.66,30.11,29.36,30.0,57900.0,23.5408,23.8979,23.3027,23.8106,57900.0
2009-07-28 10:00:00,29.97,29.98,29.5,29.75,42500.0,23.7868,23.7947,23.4138,23.6122,42500.0
2009-07-28 10:30:00,29.75,29.87,29.64,29.71,62500.0,23.6122,23.7074,23.5249,23.5804,62500.0
2009-07-28 11:00:00,29.7,29.71,29.5,29.5,33200.0,23.5725,23.5804,23.4138,23.4138,33200.0
2009-07-28 11:30:00,29.5,29.71,29.35,29.7,40100.0,23.4138,23.5804,23.2947,23.5725,40100.0
2009-07-28 12:00:00,29.7,29.81,29.7,29.8,21100.0,23.5725,23.6598,23.5725,23.6519,21100.0
2009-07-28 12:30:00,29.8,29.85,29.76,29.77,14300.0,23.6519,23.6916,23.6201,23.6281,14300.0
2009-07-28 13:00:00,29.77,29.77,29.6,29.7,37000.0,23.6281,23.6281,23.4931,23.5725,37000.0
2009-07-28 13:30:00,29.72,29.77,29.66,29.71,25300.0,23.5884,23.6281,23.5408,23.5804,25300.0
2009-07-28 14:00:00,29.7,29.83,29.65,29.8,51300.0,23.5725,23.6757,23.5328,23.6519,51300.0
2009-07-28 14:30:00,29.81,29.99,29.78,29.79,25100.0,23.6598,23.8027,23.636,23.6439,25100.0
2009-07-28 15:00:00,29.79,29.88,29.72,29.84,32600.0,23.6439,23.7154,23.5884,23.6836,32600.0
2009-07-28 15:30:00,29.86,30.03,29.8,29.97,67400.0,23.6995,23.8344,23.6519,23.7868,67400.0
2009-07-29 09:30:00,29.63,29.85,29.55,29.82,40600.0,23.5169,23.6916,23.4535,23.6677,40600.0
2009-07-29 10:00:00,29.83,30.01,29.76,30.01,44700.0,23.6757,23.8185,23.6201,23.8185,44700.0
2009-07-29 10:30:00,29.96,30.05,29.85,30.0,61100.0,23.7789,23.8503,23.6916,23.8106,61100.0
2009-07-29 11:00:00,30.0,30.02,29.69,29.72,30700.0,23.8106,23.8265,23.5646,23.5884,30700.0
2009-07-29 11:30:00,29.72,29.93,29.68,29.93,19700.0,23.5884,23.7551,23.5566,23.7551,19700.0
2009-07-29 12:00:00,29.95,30.01,29.87,29.92,17000.0,23.7709,23.8185,23.7074,23.7471,17000.0
2009-07-29 12:30:00,29.92,29.93,29.8,29.82,16900.0,23.7471,23.7551,23.6519,23.6677,16900.0
2009-07-29 13:00:00,29.8,29.8,29.54,29.58,31100.0,23.6519,23.6519,23.4455,23.4773,31100.0
2009-07-29 13:30:00,29.58,29.62,29.52,29.62,18600.0,23.4773,23.509,23.4296,23.509,18600.0
2009-07-29 14:00:00,29.63,29.72,29.57,29.71,14000.0,23.5169,23.5884,23.4693,23.5804,14000.0
2009-07-29 14:30:00,29.72,29.72,29.54,29.54,13700.0,23.5884,23.5884,23.4455,23.4455,13700.0
2009-07-29 15:00:00,29.53,29.66,29.53,29.63,33100.0,23.4376,23.5408,23.4376,23.5169,33100.0
2009-07-29 15:30:00,29.62,29.72,29.59,29.67,69600.0,23.509,23.5884,23.4852,23.5487,69600.0
2009-07-30 09:30:00,29.88,30.4,29.88,30.4,37600.0,23.7154,24.1281,23.7154,24.1281,37600.0
2009-07-30 10:00:00,30.43,30.56,30.32,30.34,18900.0,24.1519,24.2551,24.0646,24.0805,18900.0
2009-07-30 10:30:00,30.36,30.56,30.29,30.47,31600.0,24.0963,24.2551,24.0408,24.1836,31600.0
2009-07-30 11:00:00,30.47,30.48,30.13,30.16,34900.0,24.1836,24.1916,23.9138,23.9376,34900.0
2009-07-30 11:30:00,30.16,30.19,30.04,30.06,13200.0,23.9376,23.9614,23.8424,23.8582,13200.0
2009-07-30 12:00:00,30.05,30.34,30.05,30.24,26200.0,23.8503,24.0805,23.8503,24.0011,26200.0
2009-07-30 12:30:00,30.24,30.33,30.23,30.29,9300.0,24.0011,24.0725,23.9932,24.0408,9300.0
2009-07-30 13:00:00,30.3,30.4,30.29,30.36,12100.0,24.0487,24.1281,24.0408,24.0963,12100.0
2009-07-30 13:30:00,30.37,30.43,30.31,30.33,7700.0,24.1043,24.1519,24.0567,24.0725,7700.0
2009-07-30 14:00:00,30.33,30.39,30.27,30.3,23500.0,24.0725,24.1201,24.0249,24.0487,23500.0
2009-07-30 14:30:00,30.3,30.3,30.21,30.21,31000.0,24.0487,24.0487,23.9773,23.9773,31000.0
2009-07-30 15:00:00,30.22,30.31,30.19,30.24,61200.0,23.9852,24.0567,23.9614,24.0011,61200.0
2009-07-30 15:30:00,30.22,30.23,29.83,29.97,154400.0,23.9852,23.9932,23.6757,23.7868,154400.0
2009-07-31 09:30:00,29.92,30.3,29.86,29.87,29800.0,23.7471,24.0487,23.6995,23.7074,29800.0
2009-07-31 10:00:00,29.86,30.08,29.67,29.98,49100.0,23.6995,23.8741,23.5487,23.7947,49100.0
2009-07-31 10:30:00,29.99,30.01,29.82,29.9,89100.0,23.8027,23.8185,23.6677,23.7312,89100.0
2009-07-31 11:00:00,29.92,29.98,29.69,29.75,95000.0,23.7471,23.7947,23.5646,23.6122,95000.0
2009-07-31 11:30:00,29.74,29.88,29.69,29.77,56300.0,23.6043,23.7154,23.5646,23.6281,56300.0
2009-07-31 12:00:00,29.78,29.83,29.74,29.8,29000.0,23.636,23.6757,23.6043,23.6519,29000.0
2009-07-31 12:30:00,29.8,29.83,29.73,29.8,18900.0,23.6519,23.6757,23.5963,23.6519,18900.0
2009-07-31 13:00:00,29.8,29.82,29.74,29.81,22100.0,23.6519,23.6677,23.6043,23.6598,22100.0
2009-07-31 13:30:00,29.83,29.9,29.74,29.9,35400.0,23.6757,23.7312,23.6043,23.7312,35400.0
2009-07-31 14:00:00,29.9,30.12,29.89,30.1,22500.0,23.7312,23.9059,23.7233,23.89,22500.0
2009-07-31 14:30:00,30.08,30.1,29.91,29.96,15900.0,23.8741,23.89,23.7392,23.7789,15900.0
2009-07-31 15:00:00,29.95,30.03,29.92,29.98,40600.0,23.7709,23.8344,23.7471,23.7947,40600.0
2009-07-31 15:30:00,29.98,29.99,29.63,29.72,101200.0,23.7947,23.8027,23.5169,23.5884,101200.0
2009-08-03 09:30:00,30.02,30.34,29.96,30.22,49400.0,23.8265,24.0805,23.7789,23.9852,49400.0
2009-08-03 10:00:00,30.24,30.38,30.11,30.15,38400.0,24.0011,24.1122,23.8979,23.9297,38400.0
2009-08-03 10:30:00,30.17,30.31,30.11,30.13,29800.0,23.9455,24.0567,23.8979,23.9138,29800.0
2009-08-03 11:00:00,30.15,30.23,30.02,30.15,32700.0,23.9297,23.9932,23.8265,23.9297,32700.0
2009-08-03 11:30:00,30.14,30.23,30.13,30.23,25000.0,23.9217,23.9932,23.9138,23.9932,25000.0
2009-08-03 12:00:00,30.21,30.25,30.16,30.25,27000.0,23.9773,24.009,23.9376,24.009,27000.0
2009-08-03 12:30:00,30.24,30.27,30.13,30.25,31300.0,24.0011,24.0249,23.9138,24.009,31300.0
2009-08-03 13:00:00,30.25,30.43,30.25,30.42,72000.0,24.009,24.1519,24.009,24.144,72000.0
2009-08-03 13:30:00,30.43,30.54,30.43,30.47,35200.0,24.1519,24.2392,24.1519,24.1836,35200.0
2009-08-03 14:00:00,30.47,30.56,30.46,30.53,54900.0,24.1836,24.2551,24.1757,24.2313,54900.0
2009-08-03 14:30:00,30.53,30.6,30.48,30.51,45800.0,24.2313,24.2868,24.1916,24.2154,45800.0
2009-08-03 15:00:00,30.52,30.6,30.5,30.59,76500.0,24.2233,24.2868,24.2075,24.2789,76500.0
2009-08-03 15:30:00,30.57,30.65,30.52,30.63,97400.0,24.263,24.3265,24.2233,24.3106,97400.0
2009-08-04 09:30:00,30.37,30.62,30.29,30.58,30400.0,24.1043,24.3027,24.0408,24.271,30400.0
2009-08-04 10:00:00,30.59,30.71,30.49,30.53,24800.0,24.2789,24.3741,24.1995,24.2313,24800.0
2009-08-04 10:30:00,30.5,30.75,30.5,30.73,15000.0,24.2075,24.4059,24.2075,24.39,15000.0
2009-08-04 11:00:00,30.73,30.85,30.73,30.8,12900.0,24.39,24.4852,24.39,24.4456,12900.0
2009-08-04 11:30:00,30.81,31.07,30.76,31.0,28800.0,24.4535,24.6599,24.4138,24.6043,28800.0
2009-08-04 12:00:00,31.02,31.16,30.95,31.08,58800.0,24.6202,24.7313,24.5646,24.6678,58800.0
2009-08-04 12:30:00,31.07,31.08,30.99,30.99,63200.0,24.6599,24.6678,24.5964,24.5964,63200.0
2009-08-04 13:00:00,30.99,31.0,30.91,30.93,44600.0,24.5964,24.6043,24.5329,24.5487,44600.0
2009-08-04 13:30:00,30.92,31.01,30.88,30.94,40300.0,24.5408,24.6122,24.5091,24.5567,40300.0
2009-08-04 14:00:00,30.93,30.99,30.89,30.95,35300.0,24.5487,24.5964,24.517,24.5646,35300.0
2009-08-04 14:30:00,30.96,31.01,30.91,30.91,18300.0,24.5726,24.6122,24.5329,24.5329,18300.0
2009-08-04 15:00:00,30.9,30.98,30.84,30.87,22800.0,24.5249,24.5884,24.4773,24.5011,22800.0
2009-08-04 15:30:00,30.89,30.95,30.81,30.94,79000.0,24.517,24.5646,24.4535,24.5567,79000.0
2009-08-05 09:30:00,30.85,31.3,30.81,30.89,55400.0,24.4852,24.8424,24.4535,24.517,55400.0
2009-08-05 10:00:00,30.91,30.91,30.35,30.57,37100.0,24.5329,24.5329,24.0884,24.263,37100.0
2009-08-05 10:30:00,30.59,30.66,30.46,30.65,19400.0,24.2789,24.3344,24.1757,24.3265,19400.0
2009-08-05 11:00:00,30.64,30.7,30.56,30.65,25200.0,24.3186,24.3662,24.2551,24.3265,25200.0
2009-08-05 11:30:00,30.64,30.66,30.56,30.59,10100.0,24.3186,24.3344,24.2551,24.2789,10100.0
2009-08-05 12:00:00,30.57,30.77,30.56,30.7,27800.0,24.263,24.4218,24.2551,24.3662,27800.0
2009-08-05 12:30:00,30.69,30.78,30.62,30.66,11100.0,24.3583,24.4297,24.3027,24.3344,11100.0
2009-08-05 13:00:00,30.62,30.8,30.56,30.78,12700.0,24.3027,24.4456,24.2551,24.4297,12700.0
2009-08-05 13:30:00,30.76,30.82,30.73,30.76,13200.0,24.4138,24.4614,24.39,24.4138,13200.0
2009-08-05 14:00:00,30.74,30.77,30.66,30.68,8700.0,24.3979,24.4218,24.3344,24.3503,8700.0
2009-08-05 14:30:00,30.69,30.88,30.64,30.72,23000.0,24.3583,24.5091,24.3186,24.3821,23000.0
2009-08-05 15:00:00,30.73,30.86,30.7,30.82,68300.0,24.39,24.4932,24.3662,24.4614,68300.0
2009-08-05 15:30:00,30.82,30.84,30.7,30.8,98200.0,24.4614,24.4773,24.3662,24.4456,98200.0
2009-08-06 09:30:00,31.95,32.12,31.47,31.95,167200.0,25.3583,25.4932,24.9773,25.3583,167200.0
2009-08-06 10:00:00,31.93,31.93,31.75,31.83,118400.0,25.3424,25.3424,25.1996,25.2631,118400.0
2009-08-06 10:30:00,31.84,32.07,31.82,31.9,112500.0,25.271,25.4535,25.2551,25.3186,112500.0
2009-08-06 11:00:00,31.9,32.06,31.9,31.94,41200.0,25.3186,25.4456,25.3186,25.3504,41200.0
2009-08-06 11:30:00,31.95,31.97,31.9,31.94,29800.0,25.3583,25.3742,25.3186,25.3504,29800.0
2009-08-06 12:00:00,31.94,31.96,31.9,31.9,44700.0,25.3504,25.3662,25.3186,25.3186,44700.0
2009-08-06 12:30:00,31.9,31.96,31.83,31.85,64100.0,25.3186,25.3662,25.2631,25.2789,64100.0
2009-08-06 13:00:00,31.87,31.89,31.81,31.83,39600.0,25.2948,25.3107,25.2472,25.2631,39600.0
2009-08-06 13:30:00,31.83,31.89,31.69,31.77,159600.0,25.2631,25.3107,25.1519,25.2154,159600.0
2009-08-06 14:00:00,31.78,31.97,31.78,31.88,141100.0,25.2234,25.3742,25.2234,25.3027,141100.0
2009-08-06 14:30:00,31.87,31.99,31.83,31.91,27800.0,25.2948,25.39,25.2631,25.3266,27800.0
2009-08-06 15:00:00,31.91,31.98,31.87,31.9,89500.0,25.3266,25.3821,25.2948,25.3186,89500.0
2009-08-06 15:30:00,31.9,31.98,31.8,31.93,306700.0,25.3186,25.3821,25.2392,25.3424,306700.0
2009-08-07 09:30:00,32.36,32.42,31.96,32.06,41600.0,25.6837,25.7313,25.3662,25.4456,41600.0
2009-08-07 10:00:00,32.05,32.27,32.05,32.23,69800.0,25.4377,25.6123,25.4377,25.5805,69800.0
2009-08-07 10:30:00,32.23,32.42,32.05,32.16,69300.0,25.5805,25.7313,25.4377,25.525,69300.0
2009-08-07 11:00:00,32.17,32.29,32.09,32.17,85600.0,25.5329,25.6282,25.4694,25.5329,85600.0
2009-08-07 11:30:00,32.17,32.32,32.09,32.31,25300.0,25.5329,25.652,25.4694,25.644,25300.0
2009-08-07 12:00:00,32.31,32.4,32.31,32.37,17500.0,25.644,25.7155,25.644,25.6917,17500.0
2009-08-07 12:30:00,32.36,32.48,32.31,32.34,26700.0,25.6837,25.779,25.644,25.6678,26700.0
2009-08-07 13:00:00,32.32,32.43,32.21,32.41,37200.0,25.652,25.7393,25.5647,25.7234,37200.0
2009-08-07 13:30:00,32.43,32.46,32.31,32.33,16700.0,25.7393,25.7631,25.644,25.6599,16700.0
2009-08-07 14:00:00,32.31,32.35,32.23,32.24,31300.0,25.644,25.6758,25.5805,25.5885,31300.0
2009-08-07 14:30:00,32.26,32.26,32.1,32.19,30000.0,25.6043,25.6043,25.4774,25.5488,30000.0
2009-08-07 15:00:00,32.18,32.21,31.99,32.08,63600.0,25.5408,25.5647,25.39,25.4615,63600.0
2009-08-07 15:30:00,32.08,32.1,31.98,32.03,90000.0,25.4615,25.4774,25.3821,25.4218,90000.0
2009-08-10 09:30:00,31.72,31.86,31.47,31.61,22800.0,25.1758,25.2869,24.9773,25.0884,22800.0
2009-08-10 10:00:00,31.59,31.72,31.5,31.69,20700.0,25.0726,25.1758,25.0011,25.1519,20700.0
2009-08-10 10:30:00,31.71,31.86,31.65,31.8,15500.0,25.1678,25.2869,25.1202,25.2392,15500.0
2009-08-10 11:00:00,31.81,31.82,31.73,31.79,24800.0,25.2472,25.2551,25.1837,25.2313,24800.0
2009-08-10 11:30:00,31.79,31.79,31.41,31.41,20000.0,25.2313,25.2313,24.9297,24.9297,20000.0
2009-08-10 12:00:00,31.42,31.56,31.42,31.49,19800.0,24.9376,25.0488,24.9376,24.9932,19800.0
2009-08-10 12:30:00,31.45,31.57,31.32,31.39,17900.0,24.9615,25.0567,24.8583,24.9138,17900.0
2009-08-10 13:00:00,31.39,31.4,31.27,31.32,19000.0,24.9138,24.9218,24.8186,24.8583,19000.0
2009-08-10 13:30:00,31.3,31.52,31.3,31.5,29700.0,24.8424,25.017,24.8424,25.0011,29700.0
2009-08-10 14:00:00,31.5,31.58,31.45,31.57,62300.0,25.0011,25.0646,24.9615,25.0567,62300.0
2009-08-10 14:30:00,31.58,31.67,31.57,31.65,57300.0,25.0646,25.1361,25.0567,25.1202,57300.0
2009-08-10 15:00:00,31.65,31.73,31.62,31.67,24300.0,25.1202,25.1837,25.0964,25.1361,24300.0
2009-08-10 15:30:00,31.68,31.73,31.59,31.71,40400.0,25.144,25.1837,25.0726,25.1678,40400.0
2009-08-11 09:30:00,31.63,31.73,31.24,31.41,26000.0,25.1043,25.1837,24.7948,24.9297,26000.0
2009-08-11 10:00:00,31.41,31.59,31.29,31.48,75900.0,24.9297,25.0726,24.8345,24.9853,75900.0
2009-08-11 10:30:00,31.46,31.81,31.45,31.67,50900.0,24.9694,25.2472,24.9615,25.1361,50900.0
2009-08-11 11:00:00,31.67,31.68,31.44,31.52,39900.0,25.1361,25.144,24.9535,25.017,39900.0
2009-08-11 11:30:00,31.54,31.62,31.49,31.61,22000.0,25.0329,25.0964,24.9932,25.0884,22000.0
2009-08-11 12:00:00,31.6,31.71,31.59,31.67,35100.0,25.0805,25.1678,25.0726,25.1361,35100.0
2009-08-11 12:30:00,31.67,31.75,31.59,31.61,68200.0,25.1361,25.1996,25.0726,25.0884,68200.0
2009-08-11 13:00:00,31.61,31.67,31.59,31.65,20400.0,25.0884,25.1361,25.0726,25.1202,20400.0
2009-08-11 13:30:00,31.66,31.67,31.61,31.62,23600.0,25.1281,25.1361,25.0884,25.0964,23600.0
2009-08-11 14:00:00,31.62,31.67,31.6,31.63,40700.0,25.0964,25.1361,25.0805,25.1043,40700.0
2009-08-11 14:30:00,31.64,31.72,31.6,31.72,28200.0,25.1123,25.1758,25.0805,25.1758,28200.0
2009-08-11 15:00:00,31.72,31.76,31.64,31.66,53300.0,25.1758,25.2075,25.1123,25.1281,53300.0
2009-08-11 15:30:00,31.65,31.73,31.62,31.65,82400.0,25.1202,25.1837,25.0964,25.1202,82400.0
2009-08-12 09:30:00,31.57,32.24,31.57,32.18,64000.0,25.0567,25.5885,25.0567,25.5408,64000.0
2009-08-12 10:00:00,32.2,32.33,32.1,32.26,76200.0,25.5567,25.6599,25.4774,25.6043,76200.0
2009-08-12 10:30:00,32.23,32.32,32.13,32.28,22900.0,25.5805,25.652,25.5012,25.6202,22900.0
2009-08-12 11:00:00,32.3,32.4,32.27,32.4,80100.0,25.6361,25.7155,25.6123,25.7155,80100.0
2009-08-12 11:30:00,32.39,32.4,32.3,32.33,23100.0,25.7075,25.7155,25.6361,25.6599,23100.0
2009-08-12 12:00:00,32.33,32.4,32.31,32.4,127000.0,25.6599,25.7155,25.644,25.7155,127000.0
2009-08-12 12:30:00,32.41,32.55,32.39,32.51,31400.0,25.7234,25.8345,25.7075,25.8028,31400.0
2009-08-12 13:00:00,32.48,32.69,32.46,32.68,24700.0,25.779,25.9456,25.7631,25.9377,24700.0
2009-08-12 13:30:00,32.67,32.68,32.45,32.45,49500.0,25.9298,25.9377,25.7551,25.7551,49500.0
2009-08-12 14:00:00,32.49,32.58,32.4,32.4,38700.0,25.7869,25.8583,25.7155,25.7155,38700.0
2009-08-12 14:30:00,32.4,32.64,32.27,32.62,62200.0,25.7155,25.9059,25.6123,25.8901,62200.0
2009-08-12 15:00:00,32.63,32.67,32.52,32.63,178700.0,25.898,25.9298,25.8107,25.898,178700.0
2009-08-12 15:30:00,32.64,32.73,32.35,32.44,96500.0,25.9059,25.9774,25.6758,25.7472,96500.0
2009-08-13 09:30:00,32.58,32.65,32.35,32.4,51000.0,25.8583,25.9139,25.6758,25.7155,51000.0
2009-08-13 10:00:00,32.4,32.57,32.37,32.42,41600.0,25.7155,25.8504,25.6917,25.7313,41600.0
2009-08-13 10:30:00,32.42,32.6,32.4,32.51,32400.0,25.7313,25.8742,25.7155,25.8028,32400.0
2009-08-13 11:00:00,32.51,32.55,32.44,32.54,41300.0,25.8028,25.8345,25.7472,25.8266,41300.0
2009-08-13 11:30:00,32.54,32.54,32.47,32.54,41900.0,25.8266,25.8266,25.771,25.8266,41900.0
2009-08-13 12:00:00,32.54,32.6,32.46,32.51,32900.0,25.8266,25.8742,25.7631,25.8028,32900.0
2009-08-13 12:30:00,32.52,32.55,32.43,32.45,27700.0,25.8107,25.8345,25.7393,25.7551,27700.0
2009-08-13 13:00:00,32.46,32.6,32.36,32.37,26900.0,25.7631,25.8742,25.6837,25.6917,26900.0
2009-08-13 13:30:00,32.38,32.42,32.21,32.22,22900.0,25.6996,25.7313,25.5647,25.5726,22900.0
2009-08-13 14:00:00,32.22,32.24,32.03,32.12,29300.0,25.5726,25.5885,25.4218,25.4932,29300.0
2009-08-13 14:30:00,32.13,32.18,32.05,32.06,27900.0,25.5012,25.5408,25.4377,25.4456,27900.0
2009-08-13 15:00:00,32.06,32.17,32.01,32.08,48400.0,25.4456,25.5329,25.4059,25.4615,48400.0
2009-08-13 15:30:00,32.08,32.25,32.08,32.24,90700.0,25.4615,25.5964,25.4615,25.5885,90700.0
2009-08-14 09:30:00,32.13,32.13,31.31,31.34,49200.0,25.5012,25.5012,24.8503,24.8742,49200.0
2009-08-14 10:00:00,31.33,31.33,30.92,31.16,62700.0,24.8662,24.8662,24.5408,24.7313,62700.0
2009-08-14 10:30:00,31.13,31.25,31.01,31.16,32400.0,24.7075,24.8027,24.6122,24.7313,32400.0
2009-08-14 11:00:00,31.15,31.25,31.12,31.13,26800.0,24.7234,24.8027,24.6995,24.7075,26800.0
2009-08-14 11:30:00,31.15,31.36,31.12,31.31,62000.0,24.7234,24.89,24.6995,24.8503,62000.0
2009-08-14 12:00:00,31.31,31.38,31.29,31.35,33900.0,24.8503,24.9059,24.8345,24.8821,33900.0
2009-08-14 12:30:00,31.36,31.46,31.34,31.44,52100.0,24.89,24.9694,24.8742,24.9535,52100.0
2009-08-14 13:00:00,31.42,31.46,31.33,31.42,17400.0,24.9376,24.9694,24.8662,24.9376,17400.0
2009-08-14 13:30:00,31.4,31.46,31.36,31.43,13400.0,24.9218,24.9694,24.89,24.9456,13400.0
2009-08-14 14:00:00,31.43,31.44,31.26,31.26,19300.0,24.9456,24.9535,24.8107,24.8107,19300.0
2009-08-14 14:30:00,31.25,31.27,31.18,31.22,18700.0,24.8027,24.8186,24.7472,24.7789,18700.0
2009-08-14 15:00:00,31.19,31.41,31.19,31.31,65400.0,24.7551,24.9297,24.7551,24.8503,65400.0
2009-08-14 15:30:00,31.33,31.7,31.31,31.64,197600.0,24.8662,25.1599,24.8503,25.1123,197600.0
2009-08-17 09:30:00,30.73,31.03,30.3,30.44,40500.0,24.39,24.6281,24.0487,24.1598,40500.0
2009-08-17 10:00:00,30.43,30.84,30.39,30.8,72400.0,24.1519,24.4773,24.1201,24.4456,72400.0
2009-08-17 10:30:00,30.8,30.84,30.63,30.73,36200.0,24.4456,24.4773,24.3106,24.39,36200.0
2009-08-17 11:00:00,30.72,30.73,30.6,30.69,27200.0,24.3821,24.39,24.2868,24.3583,27200.0
2009-08-17 11:30:00,30.69,30.84,30.67,30.76,21300.0,24.3583,24.4773,24.3424,24.4138,21300.0
2009-08-17 12:00:00,30.75,30.8,30.68,30.73,20300.0,24.4059,24.4456,24.3503,24.39,20300.0
2009-08-17 12:30:00,30.75,30.75,30.62,30.63,12600.0,24.4059,24.4059,24.3027,24.3106,12600.0
2009-08-17 13:00:00,30.62,30.67,30.56,30.64,11400.0,24.3027,24.3424,24.2551,24.3186,11400.0
2009-08-17 13:30:00,30.63,30.63,30.49,30.59,12300.0,24.3106,24.3106,24.1995,24.2789,12300.0
2009-08-17 14:00:00,30.59,30.59,30.48,30.56,12900.0,24.2789,24.2789,24.1916,24.2551,12900.0
2009-08-17 14:30:00,30.56,30.6,30.46,30.48,12600.0,24.2551,24.2868,24.1757,24.1916,12600.0
2009-08-17 15:00:00,30.5,30.56,30.34,30.42,28700.0,24.2075,24.2551,24.0805,24.144,28700.0
2009-08-17 15:30:00,30.43,30.57,30.36,30.46,92700.0,24.1519,24.263,24.0963,24.1757,92700.0
2009-08-18 09:30:00,30.62,31.31,30.5,30.66,56400.0,24.3027,24.8503,24.2075,24.3344,56400.0
2009-08-18 10:00:00,30.68,30.89,30.62,30.64,20200.0,24.3503,24.517,24.3027,24.3186,20200.0
2009-08-18 10:30:00,30.64,30.7,30.61,30.61,11600.0,24.3186,24.3662,24.2948,24.2948,11600.0
2009-08-18 11:00:00,30.61,30.73,30.61,30.69,9800.0,24.2948,24.39,24.2948,24.3583,9800.0
2009-08-18 11:30:00,30.69,30.83,30.69,30.74,19000.0,24.3583,24.4694,24.3583,24.3979,19000.0
2009-08-18 12:00:00,30.75,30.75,30.69,30.71,10500.0,24.4059,24.4059,24.3583,24.3741,10500.0
2009-08-18 12:30:00,30.71,30.81,30.69,30.73,7900.0,24.3741,24.4535,24.3583,24.39,7900.0
2009-08-18 13:00:00,30.72,30.78,30.68,30.77,8900.0,24.3821,24.4297,24.3503,24.4218,8900.0
2009-08-18 13:30:00,30.76,30.76,30.65,30.73,9800.0,24.4138,24.4138,24.3265,24.39,9800.0
2009-08-18 14:00:00,30.73,30.75,30.72,30.72,11200.0,24.39,24.4059,24.3821,24.3821,11200.0
2009-08-18 14:30:00,30.75,30.81,30.72,30.79,23400.0,24.4059,24.4535,24.3821,24.4376,23400.0
2009-08-18 15:00:00,30.79,30.9,30.77,30.83,35800.0,24.4376,24.5249,24.4218,24.4694,35800.0
2009-08-18 15:30:00,30.82,30.95,30.82,30.85,73600.0,24.4614,24.5646,24.4614,24.4852,73600.0
2009-08-19 09:30:00,30.36,30.99,30.13,30.97,58200.0,24.0963,24.5964,23.9138,24.5805,58200.0
2009-08-19 10:00:00,30.95,31.22,30.84,30.92,51100.0,24.5646,24.7789,24.4773,24.5408,51100.0
2009-08-19 10:30:00,30.93,31.18,30.93,31.1,80200.0,24.5487,24.7472,24.5487,24.6837,80200.0
2009-08-19 11:00:00,31.09,31.24,31.02,31.06,29000.0,24.6757,24.7948,24.6202,24.6519,29000.0
2009-08-19 11:30:00,31.07,31.25,30.99,31.25,28700.0,24.6599,24.8027,24.5964,24.8027,28700.0
2009-08-19 12:00:00,31.25,31.54,31.19,31.38,41100.0,24.8027,25.0329,24.7551,24.9059,41100.0
2009-08-19 12:30:00,31.38,31.41,31.27,31.38,27300.0,24.9059,24.9297,24.8186,24.9059,27300.0
2009-08-19 13:00:00,31.38,31.43,31.28,31.29,21600.0,24.9059,24.9456,24.8265,24.8345,21600.0
2009-08-19 13:30:00,31.27,31.27,31.19,31.21,9400.0,24.8186,24.8186,24.7551,24.771,9400.0
2009-08-19 14:00:00,31.23,31.25,31.17,31.17,8900.0,24.7868,24.8027,24.7392,24.7392,8900.0
2009-08-19 14:30:00,31.16,31.21,31.1,31.18,7700.0,24.7313,24.771,24.6837,24.7472,7700.0
2009-08-19 15:00:00,31.18,31.18,30.91,30.93,59200.0,24.7472,24.7472,24.5329,24.5487,59200.0
2009-08-19 15:30:00,30.93,31.02,30.86,30.98,143800.0,24.5487,24.6202,24.4932,24.5884,143800.0
2009-08-20 09:30:00,30.86,31.24,30.8,31.24,36500.0,24.4932,24.7948,24.4456,24.7948,36500.0
2009-08-20 10:00:00,31.21,31.24,31.07,31.13,46500.0,24.771,24.7948,24.6599,24.7075,46500.0
2009-08-20 10:30:00,31.15,31.23,31.12,31.12,16000.0,24.7234,24.7868,24.6995,24.6995,16000.0
2009-08-20 11:00:00,31.12,31.17,31.03,31.16,12800.0,24.6995,24.7392,24.6281,24.7313,12800.0
2009-08-20 11:30:00,31.14,31.14,30.86,30.94,14400.0,24.7154,24.7154,24.4932,24.5567,14400.0
2009-08-20 12:00:00,30.95,30.95,30.83,30.9,14000.0,24.5646,24.5646,24.4694,24.5249,14000.0
2009-08-20 12:30:00,30.92,31.04,30.89,30.99,9500.0,24.5408,24.636,24.517,24.5964,9500.0
2009-08-20 13:00:00,30.99,31.01,30.94,31.01,7200.0,24.5964,24.6122,24.5567,24.6122,7200.0
2009-08-20 13:30:00,31.02,31.08,30.93,31.07,12000.0,24.6202,24.6678,24.5487,24.6599,12000.0
2009-08-20 14:00:00,31.07,31.15,31.05,31.1,11200.0,24.6599,24.7234,24.644,24.6837,11200.0
2009-08-20 14:30:00,31.11,31.13,31.06,31.08,18100.0,24.6916,24.7075,24.6519,24.6678,18100.0
2009-08-20 15:00:00,31.1,31.19,31.1,31.15,24600.0,24.6837,24.7551,24.6837,24.7234,24600.0
2009-08-20 15:30:00,31.16,31.25,31.09,31.11,62900.0,24.7313,24.8027,24.6757,24.6916,62900.0
2009-08-21 09:30:00,31.27,31.8,31.27,31.45,65300.0,24.8186,25.2392,24.8186,24.9615,65300.0
2009-08-21 10:00:00,31.49,32.15,31.49,31.78,85400.0,24.9932,25.517,24.9932,25.2234,85400.0
2009-08-21 10:30:00,31.78,31.96,31.71,31.96,75000.0,25.2234,25.3662,25.1678,25.3662,75000.0
2009-08-21 11:00:00,31.94,31.99,31.86,31.89,19100.0,25.3504,25.39,25.2869,25.3107,19100.0
2009-08-21 11:30:00,31.89,31.96,31.88,31.9,7200.0,25.3107,25.3662,25.3027,25.3186,7200.0
2009-08-21 12:00:00,31.89,31.93,31.84,31.88,62400.0,25.3107,25.3424,25.271,25.3027,62400.0
2009-08-21 12:30:00,31.9,31.94,31.88,31.89,12300.0,25.3186,25.3504,25.3027,25.3107,12300.0
2009-08-21 13:00:00,31.9,31.98,31.89,31.95,19900.0,25.3186,25.3821,25.3107,25.3583,19900.0
2009-08-21 13:30:00,31.95,32.1,31.89,32.07,76100.0,25.3583,25.4774,25.3107,25.4535,76100.0
2009-08-21 14:00:00,32.07,32.12,32.06,32.08,61300.0,25.4535,25.4932,25.4456,25.4615,61300.0
2009-08-21 14:30:00,32.08,32.14,32.08,32.1,31000.0,25.4615,25.5091,25.4615,25.4774,31000.0
2009-08-21 15:00:00,32.12,32.26,32.1,32.11,35900.0,25.4932,25.6043,25.4774,25.4853,35900.0
2009-08-21 15:30:00,32.11,32.17,32.07,32.1,112400.0,25.4853,25.5329,25.4535,25.4774,112400.0
2009-08-24 09:30:00,32.34,32.66,32.3,32.59,42300.0,25.6678,25.9218,25.6361,25.8663,42300.0
2009-08-24 10:00:00,32.58,32.63,32.48,32.56,42000.0,25.8583,25.898,25.779,25.8425,42000.0
2009-08-24 10:30:00,32.56,32.71,32.5,32.62,67500.0,25.8425,25.9615,25.7948,25.8901,67500.0
2009-08-24 11:00:00,32.62,32.67,32.59,32.63,38600.0,25.8901,25.9298,25.8663,25.898,38600.0
2009-08-24 11:30:00,32.64,32.67,32.59,32.65,49700.0,25.9059,25.9298,25.8663,25.9139,49700.0
2009-08-24 12:00:00,32.65,32.67,32.6,32.6,26900.0,25.9139,25.9298,25.8742,25.8742,26900.0
2009-08-24 12:30:00,32.6,32.62,32.5,32.53,19000.0,25.8742,25.8901,25.7948,25.8186,19000.0
2009-08-24 13:00:00,32.53,32.55,32.24,32.29,47000.0,25.8186,25.8345,25.5885,25.6282,47000.0
2009-08-24 13:30:00,32.27,32.43,32.26,32.33,13700.0,25.6123,25.7393,25.6043,25.6599,13700.0
2009-08-24 14:00:00,32.34,32.4,32.26,32.3,16800.0,25.6678,25.7155,25.6043,25.6361,16800.0
2009-08-24 14:30:00,32.31,32.35,32.28,32.28,16000.0,25.644,25.6758,25.6202,25.6202,16000.0
2009-08-24 15:00:00,32.29,32.3,32.09,32.19,50400.0,25.6282,25.6361,25.4694,25.5488,50400.0
2009-08-24 15:30:00,32.18,32.42,32.18,32.42,232900.0,25.5408,25.7313,25.5408,25.7313,232900.0
2009-08-25 09:30:00,32.62,32.71,32.34,32.64,101400.0,25.8901,25.9615,25.6678,25.9059,101400.0
2009-08-25 10:00:00,32.67,32.81,32.28,32.3,71200.0,25.9298,26.0409,25.6202,25.6361,71200.0
2009-08-25 10:30:00,32.28,32.5,32.26,32.45,25000.0,25.6202,25.7948,25.6043,25.7551,25000.0
2009-08-25 11:00:00,32.45,32.61,32.45,32.61,49000.0,25.7551,25.8821,25.7551,25.8821,49000.0
2009-08-25 11:30:00,32.6,32.63,32.53,32.56,23100.0,25.8742,25.898,25.8186,25.8425,23100.0
2009-08-25 12:00:00,32.56,32.59,32.48,32.57,27800.0,25.8425,25.8663,25.779,25.8504,27800.0
2009-08-25 12:30:00,32.57,32.62,32.33,32.41,24200.0,25.8504,25.8901,25.6599,25.7234,24200.0
2009-08-25 13:00:00,32.41,32.48,32.29,32.3,30600.0,25.7234,25.779,25.6282,25.6361,30600.0
2009-08-25 13:30:00,32.29,32.4,32.25,32.26,22800.0,25.6282,25.7155,25.5964,25.6043,22800.0
2009-08-25 14:00:00,32.26,32.32,32.23,32.25,18600.0,25.6043,25.652,25.5805,25.5964,18600.0
2009-08-25 14:30:00,32.25,32.3,32.18,32.29,61100.0,25.5964,25.6361,25.5408,25.6282,61100.0
2009-08-25 15:00:00,32.3,32.48,32.3,32.41,45800.0,25.6361,25.779,25.6361,25.7234,45800.0
2009-08-25 15:30:00,32.41,32.44,32.3,32.36,131200.0,25.7234,25.7472,25.6361,25.6837,131200.0
2009-08-26 09:30:00,32.21,32.57,32.21,32.5,127000.0,25.5647,25.8504,25.5647,25.7948,127000.0
2009-08-26 10:00:00,32.5,32.86,32.45,32.68,85200.0,25.7948,26.0806,25.7551,25.9377,85200.0
2009-08-26 10:30:00,32.68,32.85,32.45,32.49,148400.0,25.9377,26.0726,25.7551,25.7869,148400.0
2009-08-26 11:00:00,32.48,32.53,32.1,32.1,111700.0,25.779,25.8186,25.4774,25.4774,111700.0
2009-08-26 11:30:00,32.1,32.25,32.03,32.18,37100.0,25.4774,25.5964,25.4218,25.5408,37100.0
2009-08-26 12:00:00,32.18,32.3,32.14,32.29,12500.0,25.5408,25.6361,25.5091,25.6282,12500.0
2009-08-26 12:30:00,32.28,32.33,32.27,32.33,10800.0,25.6202,25.6599,25.6123,25.6599,10800.0
2009-08-26 13:00:00,32.33,32.34,32.13,32.3,45400.0,25.6599,25.6678,25.5012,25.6361,45400.0
2009-08-26 13:30:00,32.28,32.38,32.21,32.37,7100.0,25.6202,25.6996,25.5647,25.6917,7100.0
2009-08-26 14:00:00,32.39,32.4,32.24,32.29,8300.0,25.7075,25.7155,25.5885,25.6282,8300.0
2009-08-26 14:30:00,32.29,32.43,32.26,32.3,17500.0,25.6282,25.7393,25.6043,25.6361,17500.0
2009-08-26 15:00:00,32.28,32.33,32.25,32.3,34300.0,25.6202,25.6599,25.5964,25.6361,34300.0
2009-08-26 15:30:00,32.29,32.38,32.24,32.33,78600.0,25.6282,25.6996,25.5885,25.6599,78600.0
2009-08-27 09:30:00,32.39,32.69,32.05,32.09,45900.0,25.7075,25.9456,25.4377,25.4694,45900.0
2009-08-27 10:00:00,32.05,32.06,31.72,31.88,64100.0,25.4377,25.4456,25.1758,25.3027,64100.0
2009-08-27 10:30:00,31.86,31.91,31.77,31.8,30600.0,25.2869,25.3266,25.2154,25.2392,30600.0
2009-08-27 11:00:00,31.82,31.82,31.56,31.74,29800.0,25.2551,25.2551,25.0488,25.1916,29800.0
2009-08-27 11:30:00,31.76,31.8,31.66,31.75,47900.0,25.2075,25.2392,25.1281,25.1996,47900.0
2009-08-27 12:00:00,31.75,31.93,31.73,31.91,31800.0,25.1996,25.3424,25.1837,25.3266,31800.0
2009-08-27 12:30:00,31.91,31.92,31.83,31.87,27700.0,25.3266,25.3345,25.2631,25.2948,27700.0
2009-08-27 13:00:00,31.89,31.91,31.79,31.85,19400.0,25.3107,25.3266,25.2313,25.2789,19400.0
2009-08-27 13:30:00,31.87,32.14,31.86,32.07,27800.0,25.2948,25.5091,25.2869,25.4535,27800.0
2009-08-27 14:00:00,32.09,32.26,32.09,32.26,20400.0,25.4694,25.6043,25.4694,25.6043,20400.0
2009-08-27 14:30:00,32.24,32.42,32.24,32.31,28200.0,25.5885,25.7313,25.5885,25.644,28200.0
2009-08-27 15:00:00,32.32,32.38,32.19,32.24,48700.0,25.652,25.6996,25.5488,25.5885,48700.0
2009-08-27 15:30:00,32.25,32.31,32.19,32.21,69100.0,25.5964,25.644,25.5488,25.5647,69100.0
2009-08-28 09:30:00,32.36,32.73,32.23,32.49,71600.0,25.6837,25.9774,25.5805,25.7869,71600.0
2009-08-28 10:00:00,32.5,32.77,32.34,32.37,88700.0,25.7948,26.0091,25.6678,25.6917,88700.0
2009-08-28 10:30:00,32.35,32.53,32.28,32.47,27500.0,25.6758,25.8186,25.6202,25.771,27500.0
2009-08-28 11:00:00,32.46,32.55,32.4,32.53,27100.0,25.7631,25.8345,25.7155,25.8186,27100.0
2009-08-28 11:30:00,32.53,32.56,32.36,32.41,18000.0,25.8186,25.8425,25.6837,25.7234,18000.0
2009-08-28 12:00:00,32.43,32.49,32.21,32.24,18700.0,25.7393,25.7869,25.5647,25.5885,18700.0
2009-08-28 12:30:00,32.23,32.47,32.23,32.36,24500.0,25.5805,25.771,25.5805,25.6837,24500.0
2009-08-28 13:00:00,32.37,32.56,32.37,32.48,19600.0,25.6917,25.8425,25.6917,25.779,19600.0
2009-08-28 13:30:00,32.5,32.51,32.28,32.31,23500.0,25.7948,25.8028,25.6202,25.644,23500.0
2009-08-28 14:00:00,32.31,32.35,32.22,32.23,30200.0,25.644,25.6758,25.5726,25.5805,30200.0
2009-08-28 14:30:00,32.23,32.34,32.23,32.32,36300.0,25.5805,25.6678,25.5805,25.652,36300.0
2009-08-28 15:00:00,32.33,32.42,32.24,32.4,48400.0,25.6599,25.7313,25.5885,25.7155,48400.0
2009-08-28 15:30:00,32.4,32.45,32.29,32.41,77600.0,25.7155,25.7551,25.6282,25.7234,77600.0
2009-08-31 09:30:00,31.97,32.29,31.92,32.05,78000.0,25.3742,25.6282,25.3345,25.4377,78000.0
2009-08-31 10:00:00,32.05,32.21,31.85,32.18,90400.0,25.4377,25.5647,25.2789,25.5408,90400.0
2009-08-31 10:30:00,32.19,32.26,32.05,32.12,45500.0,25.5488,25.6043,25.4377,25.4932,45500.0
2009-08-31 11:00:00,32.1,32.12,32.04,32.08,11700.0,25.4774,25.4932,25.4297,25.4615,11700.0
2009-08-31 11:30:00,32.06,32.18,32.06,32.1,14200.0,25.4456,25.5408,25.4456,25.4774,14200.0
2009-08-31 12:00:00,32.11,32.24,32.11,32.22,19900.0,25.4853,25.5885,25.4853,25.5726,19900.0
2009-08-31 12:30:00,32.24,32.27,32.11,32.11,51100.0,25.5885,25.6123,25.4853,25.4853,51100.0
2009-08-31 13:00:00,32.12,32.13,32.02,32.04,9600.0,25.4932,25.5012,25.4139,25.4297,9600.0
2009-08-31 13:30:00,32.05,32.11,32.04,32.09,11700.0,25.4377,25.4853,25.4297,25.4694,11700.0
2009-08-31 14:00:00,32.08,32.13,32.05,32.1,13000.0,25.4615,25.5012,25.4377,25.4774,13000.0
2009-08-31 14:30:00,32.1,32.25,32.1,32.17,11300.0,25.4774,25.5964,25.4774,25.5329,11300.0
2009-08-31 15:00:00,32.17,32.21,32.08,32.17,39900.0,25.5329,25.5647,25.4615,25.5329,39900.0
2009-08-31 15:30:00,32.19,32.36,32.18,32.23,95500.0,25.5488,25.6837,25.5408,25.5805,95500.0
2009-09-01 09:30:00,32.11,32.5,32.01,32.42,49500.0,25.4853,25.7948,25.4059,25.7313,49500.0
2009-09-01 10:00:00,32.45,32.75,32.22,32.4,72400.0,25.7551,25.9933,25.5726,25.7155,72400.0
2009-09-01 10:30:00,32.4,32.4,31.8,31.82,69800.0,25.7155,25.7155,25.2392,25.2551,69800.0
2009-09-01 11:00:00,31.8,31.82,31.22,31.25,108800.0,25.2392,25.2551,24.7789,24.8027,108800.0
2009-09-01 11:30:00,31.25,31.35,31.06,31.09,71100.0,24.8027,24.8821,24.6519,24.6757,71100.0
2009-09-01 12:00:00,31.07,31.14,30.97,31.07,35300.0,24.6599,24.7154,24.5805,24.6599,35300.0
2009-09-01 12:30:00,31.05,31.17,30.99,31.05,19100.0,24.644,24.7392,24.5964,24.644,19100.0
2009-09-01 13:00:00,31.07,31.13,30.86,30.92,31700.0,24.6599,24.7075,24.4932,24.5408,31700.0
2009-09-01 13:30:00,30.94,31.05,30.84,31.05,42500.0,24.5567,24.644,24.4773,24.644,42500.0
2009-09-01 14:00:00,31.05,31.13,31.0,31.07,19700.0,24.644,24.7075,24.6043,24.6599,19700.0
2009-09-01 14:30:00,31.04,31.12,30.96,31.02,22900.0,24.636,24.6995,24.5726,24.6202,22900.0
2009-09-01 15:00:00,31.02,31.12,30.96,31.01,43500.0,24.6202,24.6995,24.5726,24.6122,43500.0
2009-09-01 15:30:00,30.99,31.05,30.85,30.92,81100.0,24.5964,24.644,24.4852,24.5408,81100.0
2009-09-02 09:30:00,30.83,31.19,30.6,30.95,57700.0,24.4694,24.7551,24.2868,24.5646,57700.0
2009-09-02 10:00:00,30.92,31.19,30.85,31.07,53700.0,24.5408,24.7551,24.4852,24.6599,53700.0
2009-09-02 10:30:00,31.04,31.47,30.89,31.46,48100.0,24.636,24.9773,24.517,24.9694,48100.0
2009-09-02 11:00:00,31.45,31.45,31.17,31.41,30500.0,24.9615,24.9615,24.7392,24.9297,30500.0
2009-09-02 11:30:00,31.42,31.7,31.41,31.52,53200.0,24.9376,25.1599,24.9297,25.017,53200.0
2009-09-02 12:00:00,31.52,31.59,31.41,31.5,42900.0,25.017,25.0726,24.9297,25.0011,42900.0
2009-09-02 12:30:00,31.5,31.56,31.44,31.5,28000.0,25.0011,25.0488,24.9535,25.0011,28000.0
2009-09-02 13:00:00,31.49,31.5,31.35,31.36,18900.0,24.9932,25.0011,24.8821,24.89,18900.0
2009-09-02 13:30:00,31.35,31.4,31.29,31.33,18100.0,24.8821,24.9218,24.8345,24.8662,18100.0
2009-09-02 14:00:00,31.34,31.37,31.25,31.34,24800.0,24.8742,24.898,24.8027,24.8742,24800.0
2009-09-02 14:30:00,31.35,31.45,31.34,31.37,29900.0,24.8821,24.9615,24.8742,24.898,29900.0
2009-09-02 15:00:00,31.36,31.55,31.34,31.39,30300.0,24.89,25.0408,24.8742,24.9138,30300.0
2009-09-02 15:30:00,31.4,31.49,31.33,31.39,78600.0,24.9218,24.9932,24.8662,24.9138,78600.0
2009-09-03 09:30:00,31.5,31.61,31.14,31.27,30400.0,25.0011,25.0884,24.7154,24.8186,30400.0
2009-09-03 10:00:00,31.27,31.38,30.96,31.2,52800.0,24.8186,24.9059,24.5726,24.763,52800.0
2009-09-03 10:30:00,31.2,31.46,31.17,31.4,30100.0,24.763,24.9694,24.7392,24.9218,30100.0
2009-09-03 11:00:00,31.41,31.58,31.41,31.5,19600.0,24.9297,25.0646,24.9297,25.0011,19600.0
2009-09-03 11:30:00,31.49,31.54,31.47,31.54,9000.0,24.9932,25.0329,24.9773,25.0329,9000.0
2009-09-03 12:00:00,31.52,31.59,31.5,31.53,24500.0,25.017,25.0726,25.0011,25.025,24500.0
2009-09-03 12:30:00,31.54,31.59,31.47,31.47,22000.0,25.0329,25.0726,24.9773,24.9773,22000.0
2009-09-03 13:00:00,31.48,31.64,31.47,31.6,24800.0,24.9853,25.1123,24.9773,25.0805,24800.0
2009-09-03 13:30:00,31.6,31.63,31.5,31.51,12700.0,25.0805,25.1043,25.0011,25.0091,12700.0
2009-09-03 14:00:00,31.51,31.57,31.44,31.46,10300.0,25.0091,25.0567,24.9535,24.9694,10300.0
2009-09-03 14:30:00,31.47,31.47,31.39,31.44,12800.0,24.9773,24.9773,24.9138,24.9535,12800.0
2009-09-03 15:00:00,31.44,31.56,31.42,31.52,30100.0,24.9535,25.0488,24.9376,25.017,30100.0
2009-09-03 15:30:00,31.52,31.86,31.52,31.83,86400.0,25.017,25.2869,25.017,25.2631,86400.0
2009-09-04 09:30:00,31.83,31.96,31.41,31.55,26900.0,25.2631,25.3662,24.9297,25.0408,26900.0
2009-09-04 10:00:00,31.53,31.84,31.53,31.83,18500.0,25.025,25.271,25.025,25.2631,18500.0
2009-09-04 10:30:00,31.83,31.89,31.77,31.83,13400.0,25.2631,25.3107,25.2154,25.2631,13400.0
2009-09-04 11:00:00,31.82,31.83,31.75,31.77,9600.0,25.2551,25.2631,25.1996,25.2154,9600.0
2009-09-04 11:30:00,31.77,31.93,31.73,31.93,51400.0,25.2154,25.3424,25.1837,25.3424,51400.0
2009-09-04 12:00:00,31.92,32.08,31.92,32.0,27200.0,25.3345,25.4615,25.3345,25.398,27200.0
2009-09-04 12:30:00,31.99,32.06,31.97,32.06,9300.0,25.39,25.4456,25.3742,25.4456,9300.0
2009-09-04 13:00:00,32.05,32.21,31.99,32.14,14100.0,25.4377,25.5647,25.39,25.5091,14100.0
2009-09-04 13:30:00,32.14,32.23,32.14,32.21,26000.0,25.5091,25.5805,25.5091,25.5647,26000.0
2009-09-04 14:00:00,32.2,32.21,32.14,32.16,27800.0,25.5567,25.5647,25.5091,25.525,27800.0
2009-09-04 14:30:00,32.16,32.2,32.08,32.2,11200.0,25.525,25.5567,25.4615,25.5567,11200.0
2009-09-04 15:00:00,32.19,32.23,32.12,32.17,34100.0,25.5488,25.5805,25.4932,25.5329,34100.0
2009-09-04 15:30:00,32.16,32.33,32.12,32.32,49400.0,25.525,25.6599,25.4932,25.652,49400.0
2009-09-08 09:30:00,32.73,33.93,32.73,33.38,139100.0,25.9774,26.9298,25.9774,26.4933,139100.0
2009-09-08 10:00:00,33.35,33.43,33.2,33.25,121300.0,26.4695,26.533,26.3504,26.3901,121300.0
2009-09-08 10:30:00,33.29,33.36,33.22,33.34,53000.0,26.4218,26.4774,26.3663,26.4615,53000.0
2009-09-08 11:00:00,33.32,33.51,33.29,33.4,76300.0,26.4457,26.5965,26.4218,26.5091,76300.0
2009-09-08 11:30:00,33.4,33.41,33.23,33.24,61800.0,26.5091,26.5171,26.3742,26.3822,61800.0
2009-09-08 12:00:00,33.25,33.28,33.25,33.26,26100.0,26.3901,26.4139,26.3901,26.398,26100.0
2009-09-08 12:30:00,33.26,33.34,33.25,33.29,19800.0,26.398,26.4615,26.3901,26.4218,19800.0
2009-09-08 13:00:00,33.31,33.33,33.23,33.32,42500.0,26.4377,26.4536,26.3742,26.4457,42500.0
2009-09-08 13:30:00,33.33,33.37,33.3,33.35,19400.0,26.4536,26.4853,26.4298,26.4695,19400.0
2009-09-08 14:00:00,33.35,33.41,33.29,33.4,42400.0,26.4695,26.5171,26.4218,26.5091,42400.0
2009-09-08 14:30:00,33.4,33.51,33.36,33.49,97500.0,26.5091,26.5965,26.4774,26.5806,97500.0
2009-09-08 15:00:00,33.5,33.5,33.35,33.37,148000.0,26.5885,26.5885,26.4695,26.4853,148000.0
2009-09-08 15:30:00,33.37,33.46,33.21,33.37,292400.0,26.4853,26.5568,26.3583,26.4853,292400.0
2009-09-09 09:30:00,33.4,33.71,33.25,33.59,60800.0,26.5091,26.7552,26.3901,26.6599,60800.0
2009-09-09 10:00:00,33.59,33.77,33.51,33.68,40900.0,26.6599,26.8028,26.5965,26.7314,40900.0
2009-09-09 10:30:00,33.68,33.81,33.65,33.78,51300.0,26.7314,26.8346,26.7076,26.8107,51300.0
2009-09-09 11:00:00,33.79,34.06,33.78,34.03,62600.0,26.8187,27.033,26.8107,27.0092,62600.0
2009-09-09 11:30:00,34.04,34.14,33.97,33.99,62400.0,27.0171,27.0965,26.9615,26.9774,62400.0
2009-09-09 12:00:00,33.99,34.1,33.97,34.08,28600.0,26.9774,27.0647,26.9615,27.0489,28600.0
2009-09-09 12:30:00,34.08,34.25,34.07,34.25,42400.0,27.0489,27.1838,27.0409,27.1838,42400.0
2009-09-09 13:00:00,34.24,34.25,34.1,34.17,46800.0,27.1758,27.1838,27.0647,27.1203,46800.0
2009-09-09 13:30:00,34.16,34.26,34.09,34.22,48300.0,27.1124,27.1917,27.0568,27.16,48300.0
2009-09-09 14:00:00,34.22,34.23,34.12,34.14,130900.0,27.16,27.1679,27.0806,27.0965,130900.0
2009-09-09 14:30:00,34.13,34.21,34.04,34.09,98500.0,27.0885,27.152,27.0171,27.0568,98500.0
2009-09-09 15:00:00,34.09,34.26,34.09,34.22,75800.0,27.0568,27.1917,27.0568,27.16,75800.0
2009-09-09 15:30:00,34.22,34.32,34.1,34.23,138600.0,27.16,27.2393,27.0647,27.1679,138600.0
2009-09-10 09:30:00,34.1,34.19,33.46,33.64,54800.0,27.0647,27.1362,26.5568,26.6996,54800.0
2009-09-10 10:00:00,33.64,34.06,33.64,33.99,68700.0,26.6996,27.033,26.6996,26.9774,68700.0
2009-09-10 10:30:00,33.99,34.2,33.96,34.11,42300.0,26.9774,27.1441,26.9536,27.0727,42300.0
2009-09-10 11:00:00,34.1,34.22,34.04,34.09,56200.0,27.0647,27.16,27.0171,27.0568,56200.0
2009-09-10 11:30:00,34.08,34.17,34.01,34.02,76200.0,27.0489,27.1203,26.9933,27.0012,76200.0
2009-09-10 12:00:00,34.02,34.08,33.92,33.92,69000.0,27.0012,27.0489,26.9219,26.9219,69000.0
2009-09-10 12:30:00,33.92,34.0,33.9,33.9,57100.0,26.9219,26.9854,26.906,26.906,57100.0
2009-09-10 13:00:00,33.89,34.02,33.88,33.9,41000.0,26.8981,27.0012,26.8901,26.906,41000.0
2009-09-10 13:30:00,33.89,34.01,33.85,34.0,41200.0,26.8981,26.9933,26.8663,26.9854,41200.0
2009-09-10 14:00:00,34.0,34.08,33.98,34.0,37500.0,26.9854,27.0489,26.9695,26.9854,37500.0
2009-09-10 14:30:00,34.03,34.14,34.02,34.11,18100.0,27.0092,27.0965,27.0012,27.0727,18100.0
2009-09-10 15:00:00,34.12,34.12,33.93,34.05,47500.0,27.0806,27.0806,26.9298,27.025,47500.0
2009-09-10 15:30:00,34.06,34.22,33.99,34.15,76000.0,27.033,27.16,26.9774,27.1044,76000.0
2009-09-11 09:30:00,34.24,34.26,33.65,33.76,84400.0,27.2764,27.2923,26.8064,26.894,84400.0
2009-09-11 10:00:00,33.75,33.8,33.5,33.57,78600.0,26.8861,26.9259,26.6869,26.7427,78600.0
2009-09-11 10:30:00,33.61,33.91,33.61,33.86,74200.0,26.7745,27.0135,26.7745,26.9737,74200.0
2009-09-11 11:00:00,33.85,33.87,33.5,33.51,40100.0,26.9657,26.9817,26.6869,26.6949,40100.0
2009-09-11 11:30:00,33.51,33.54,33.27,33.41,26400.0,26.6949,26.7188,26.5037,26.6152,26400.0
2009-09-11 12:00:00,33.4,33.44,33.31,33.32,48400.0,26.6072,26.6391,26.5355,26.5435,48400.0
2009-09-11 12:30:00,33.33,33.37,33.21,33.36,19600.0,26.5515,26.5833,26.4559,26.5754,19600.0
2009-09-11 13:00:00,33.37,33.46,33.23,33.24,27200.0,26.5833,26.655,26.4718,26.4798,27200.0
2009-09-11 13:30:00,33.24,33.33,33.17,33.18,38000.0,26.4798,26.5515,26.424,26.432,38000.0
2009-09-11 14:00:00,33.19,33.41,33.16,33.41,47800.0,26.44,26.6152,26.4161,26.6152,47800.0
2009-09-11 14:30:00,33.42,33.59,33.41,33.5,36600.0,26.6232,26.7586,26.6152,26.6869,36600.0
2009-09-11 15:00:00,33.51,33.74,33.51,33.74,41600.0,26.6949,26.8781,26.6949,26.8781,41600.0
2009-09-11 15:30:00,33.74,33.81,33.72,33.76,68900.0,26.8781,26.9339,26.8622,26.894,68900.0
2009-09-14 09:30:00,33.44,34.02,33.35,34.0,49500.0,26.6391,27.1011,26.5674,27.0852,49500.0
2009-09-14 10:00:00,34.01,34.01,33.74,33.8,44200.0,27.0932,27.0932,26.8781,26.9259,44200.0
2009-09-14 10:30:00,33.83,33.9,33.73,33.86,31100.0,26.9498,27.0056,26.8701,26.9737,31100.0
2009-09-14 11:00:00,33.86,33.9,33.77,33.79,26100.0,26.9737,27.0056,26.902,26.9179,26100.0
2009-09-14 11:30:00,33.81,33.86,33.75,33.8,13100.0,26.9339,26.9737,26.8861,26.9259,13100.0
2009-09-14 12:00:00,33.79,33.82,33.78,33.81,10200.0,26.9179,26.9418,26.91,26.9339,10200.0
2009-09-14 12:30:00,33.81,33.86,33.78,33.86,16200.0,26.9339,26.9737,26.91,26.9737,16200.0
2009-09-14 13:00:00,33.85,33.86,33.79,33.8,24300.0,26.9657,26.9737,26.9179,26.9259,24300.0
2009-09-14 13:30:00,33.8,33.84,33.77,33.82,46100.0,26.9259,26.9578,26.902,26.9418,46100.0
2009-09-14 14:00:00,33.83,33.98,33.79,33.98,26800.0,26.9498,27.0693,26.9179,27.0693,26800.0
2009-09-14 14:30:00,33.99,34.13,33.99,34.1,28800.0,27.0773,27.1888,27.0773,27.1649,28800.0
2009-09-14 15:00:00,34.11,34.11,33.94,33.94,53500.0,27.1728,27.1728,27.0374,27.0374,53500.0
2009-09-14 15:30:00,33.94,34.18,33.94,34.16,82800.0,27.0374,27.2286,27.0374,27.2127,82800.0
2009-09-15 09:30:00,34.02,34.65,33.98,34.38,78300.0,27.1011,27.603,27.0693,27.3879,78300.0
2009-09-15 10:00:00,34.38,34.56,34.18,34.3,84700.0,27.3879,27.5313,27.2286,27.3242,84700.0
2009-09-15 10:30:00,34.3,34.33,34.12,34.28,77700.0,27.3242,27.3481,27.1808,27.3083,77700.0
2009-09-15 11:00:00,34.31,34.32,34.05,34.12,70400.0,27.3322,27.3401,27.125,27.1808,70400.0
2009-09-15 11:30:00,34.14,34.35,34.09,34.34,80300.0,27.1967,27.364,27.1569,27.3561,80300.0
2009-09-15 12:00:00,34.34,34.57,34.29,34.57,36300.0,27.3561,27.5393,27.3162,27.5393,36300.0
2009-09-15 12:30:00,34.57,34.73,34.52,34.71,35900.0,27.5393,27.6668,27.4995,27.6508,35900.0
2009-09-15 13:00:00,34.71,34.89,34.71,34.88,25800.0,27.6508,27.7942,27.6508,27.7862,25800.0
2009-09-15 13:30:00,34.87,34.99,34.87,34.92,27900.0,27.7783,27.8739,27.7783,27.8181,27900.0
2009-09-15 14:00:00,34.93,34.95,34.84,34.94,41800.0,27.8261,27.842,27.7544,27.834,41800.0
2009-09-15 14:30:00,34.93,34.95,34.87,34.9,35000.0,27.8261,27.842,27.7783,27.8022,35000.0
2009-09-15 15:00:00,34.92,34.95,34.84,34.91,66300.0,27.8181,27.842,27.7544,27.8101,66300.0
2009-09-15 15:30:00,34.92,34.92,34.69,34.72,160000.0,27.8181,27.8181,27.6349,27.6588,160000.0
2009-09-16 09:30:00,34.94,35.0,34.52,34.7,50700.0,27.834,27.8818,27.4995,27.6429,50700.0
2009-09-16 10:00:00,34.71,34.82,34.6,34.73,51500.0,27.6508,27.7384,27.5632,27.6668,51500.0
2009-09-16 10:30:00,34.73,34.91,34.73,34.83,39700.0,27.6668,27.8101,27.6668,27.7464,39700.0
2009-09-16 11:00:00,34.81,34.9,34.78,34.9,17400.0,27.7305,27.8022,27.7066,27.8022,17400.0
2009-09-16 11:30:00,34.9,35.0,34.89,35.0,17800.0,27.8022,27.8818,27.7942,27.8818,17800.0
2009-09-16 12:00:00,35.0,35.1,34.96,35.05,38600.0,27.8818,27.9615,27.85,27.9217,38600.0
2009-09-16 12:30:00,35.05,35.17,35.03,35.1,9300.0,27.9217,28.0173,27.9057,27.9615,9300.0
2009-09-16 13:00:00,35.1,35.16,34.92,35.14,31500.0,27.9615,28.0093,27.8181,27.9934,31500.0
2009-09-16 13:30:00,35.16,35.18,35.06,35.08,21700.0,28.0093,28.0252,27.9296,27.9456,21700.0
2009-09-16 14:00:00,35.08,35.23,35.08,35.2,26000.0,27.9456,28.0651,27.9456,28.0412,26000.0
2009-09-16 14:30:00,35.21,35.23,35.14,35.17,35800.0,28.0491,28.0651,27.9934,28.0173,35800.0
2009-09-16 15:00:00,35.16,35.21,35.05,35.11,59600.0,28.0093,28.0491,27.9217,27.9695,59600.0
2009-09-16 15:30:00,35.11,35.18,35.05,35.15,98800.0,27.9695,28.0252,27.9217,28.0013,98800.0
2009-09-17 09:30:00,34.95,35.18,34.82,35.1,48400.0,27.842,28.0252,27.7384,27.9615,48400.0
2009-09-17 10:00:00,35.13,35.24,34.7,34.73,68700.0,27.9854,28.073,27.6429,27.6668,68700.0
2009-09-17 10:30:00,34.75,35.02,34.74,34.95,22000.0,27.6827,27.8978,27.6747,27.842,22000.0
2009-09-17 11:00:00,34.94,35.01,34.8,34.98,17300.0,27.834,27.8898,27.7225,27.8659,17300.0
2009-09-17 11:30:00,34.98,35.03,34.92,35.01,12400.0,27.8659,27.9057,27.8181,27.8898,12400.0
2009-09-17 12:00:00,35.01,35.01,34.74,34.92,15200.0,27.8898,27.8898,27.6747,27.8181,15200.0
2009-09-17 12:30:00,34.91,34.91,34.63,34.68,16800.0,27.8101,27.8101,27.5871,27.6269,16800.0
2009-09-17 13:00:00,34.65,34.79,34.54,34.62,14500.0,27.603,27.7146,27.5154,27.5791,14500.0
2009-09-17 13:30:00,34.62,34.84,34.59,34.83,15200.0,27.5791,27.7544,27.5552,27.7464,15200.0
2009-09-17 14:00:00,34.83,34.83,34.72,34.78,23400.0,27.7464,27.7464,27.6588,27.7066,23400.0
2009-09-17 14:30:00,34.79,34.89,34.78,34.84,31900.0,27.7146,27.7942,27.7066,27.7544,31900.0
2009-09-17 15:00:00,34.86,34.91,34.79,34.89,142800.0,27.7703,27.8101,27.7146,27.7942,142800.0
2009-09-17 15:30:00,34.86,34.86,34.59,34.62,74900.0,27.7703,27.7703,27.5552,27.5791,74900.0
2009-09-18 09:30:00,34.76,34.96,34.39,34.46,113400.0,27.6907,27.85,27.3959,27.4517,113400.0
2009-09-18 10:00:00,34.48,34.76,34.37,34.73,23800.0,27.4676,27.6907,27.38,27.6668,23800.0
2009-09-18 10:30:00,34.75,34.93,34.75,34.9,24000.0,27.6827,27.8261,27.6827,27.8022,24000.0
2009-09-18 11:00:00,34.9,34.91,34.81,34.88,26100.0,27.8022,27.8101,27.7305,27.7862,26100.0
2009-09-18 11:30:00,34.85,34.96,34.77,34.79,30700.0,27.7623,27.85,27.6986,27.7146,30700.0
2009-09-18 12:00:00,34.79,34.85,34.69,34.8,15400.0,27.7146,27.7623,27.6349,27.7225,15400.0
2009-09-18 12:30:00,34.8,34.9,34.8,34.84,24800.0,27.7225,27.8022,27.7225,27.7544,24800.0
2009-09-18 13:00:00,34.85,34.85,34.77,34.84,7300.0,27.7623,27.7623,27.6986,27.7544,7300.0
2009-09-18 13:30:00,34.84,34.84,34.69,34.76,42700.0,27.7544,27.7544,27.6349,27.6907,42700.0
2009-09-18 14:00:00,34.76,34.77,34.69,34.69,25700.0,27.6907,27.6986,27.6349,27.6349,25700.0
2009-09-18 14:30:00,34.69,34.69,34.57,34.57,17200.0,27.6349,27.6349,27.5393,27.5393,17200.0
2009-09-18 15:00:00,34.57,34.6,34.54,34.54,46400.0,27.5393,27.5632,27.5154,27.5154,46400.0
2009-09-18 15:30:00,34.55,34.61,34.44,34.52,104300.0,27.5234,27.5712,27.4357,27.4995,104300.0
2009-09-21 09:30:00,34.15,34.38,34.03,34.38,62300.0,27.2047,27.3879,27.1091,27.3879,62300.0
2009-09-21 10:00:00,34.36,34.72,34.3,34.52,46600.0,27.372,27.6588,27.3242,27.4995,46600.0
2009-09-21 10:30:00,34.53,34.64,34.41,34.58,27100.0,27.5074,27.5951,27.4118,27.5473,27100.0
2009-09-21 11:00:00,34.6,34.83,34.58,34.8,32100.0,27.5632,27.7464,27.5473,27.7225,32100.0
2009-09-21 11:30:00,34.8,35.08,34.8,35.04,48500.0,27.7225,27.9456,27.7225,27.9137,48500.0
2009-09-21 12:00:00,35.04,35.04,34.86,34.9,16900.0,27.9137,27.9137,27.7703,27.8022,16900.0
2009-09-21 12:30:00,34.88,34.88,34.76,34.78,10200.0,27.7862,27.7862,27.6907,27.7066,10200.0
2009-09-21 13:00:00,34.77,34.78,34.68,34.71,15400.0,27.6986,27.7066,27.6269,27.6508,15400.0
2009-09-21 13:30:00,34.72,34.82,34.7,34.81,13000.0,27.6588,27.7384,27.6429,27.7305,13000.0
2009-09-21 14:00:00,34.81,34.83,34.74,34.83,11800.0,27.7305,27.7464,27.6747,27.7464,11800.0
2009-09-21 14:30:00,34.83,34.89,34.81,34.82,14200.0,27.7464,27.7942,27.7305,27.7384,14200.0
2009-09-21 15:00:00,34.83,34.97,34.75,34.87,36000.0,27.7464,27.8579,27.6827,27.7783,36000.0
2009-09-21 15:30:00,34.86,34.86,34.69,34.77,64900.0,27.7703,27.7703,27.6349,27.6986,64900.0
2009-09-22 09:30:00,35.1,35.1,34.61,34.61,53700.0,27.9615,27.9615,27.5712,27.5712,53700.0
2009-09-22 10:00:00,34.61,34.89,34.42,34.68,49700.0,27.5712,27.7942,27.4198,27.6269,49700.0
2009-09-22 10:30:00,34.66,34.92,34.61,34.84,47100.0,27.611,27.8181,27.5712,27.7544,47100.0
2009-09-22 11:00:00,34.85,35.06,34.84,34.96,73700.0,27.7623,27.9296,27.7544,27.85,73700.0
2009-09-22 11:30:00,34.97,35.0,34.87,35.0,32500.0,27.8579,27.8818,27.7783,27.8818,32500.0
2009-09-22 12:00:00,35.0,35.08,35.0,35.03,40300.0,27.8818,27.9456,27.8818,27.9057,40300.0
2009-09-22 12:30:00,35.02,35.06,34.95,34.95,14800.0,27.8978,27.9296,27.842,27.842,14800.0
2009-09-22 13:00:00,34.95,35.01,34.84,34.88,21900.0,27.842,27.8898,27.7544,27.7862,21900.0
2009-09-22 13:30:00,34.87,34.93,34.8,34.91,15200.0,27.7783,27.8261,27.7225,27.8101,15200.0
2009-09-22 14:00:00,34.93,35.01,34.91,34.92,17800.0,27.8261,27.8898,27.8101,27.8181,17800.0
2009-09-22 14:30:00,34.95,35.02,34.94,34.97,33100.0,27.842,27.8978,27.834,27.8579,33100.0
2009-09-22 15:00:00,34.97,34.99,34.84,34.95,40400.0,27.8579,27.8739,27.7544,27.842,40400.0
2009-09-22 15:30:00,34.95,35.0,34.92,35.0,77100.0,27.842,27.8818,27.8181,27.8818,77100.0
2009-09-23 09:30:00,35.2,35.4,34.82,35.0,94000.0,28.0412,28.2005,27.7384,27.8818,94000.0
2009-09-23 10:00:00,34.98,35.1,34.77,34.77,70100.0,27.8659,27.9615,27.6986,27.6986,70100.0
2009-09-23 10:30:00,34.78,34.8,34.34,34.43,57300.0,27.7066,27.7225,27.3561,27.4278,57300.0
2009-09-23 11:00:00,34.43,34.61,34.29,34.6,36900.0,27.4278,27.5712,27.3162,27.5632,36900.0
2009-09-23 11:30:00,34.61,34.75,34.6,34.72,11400.0,27.5712,27.6827,27.5632,27.6588,11400.0
2009-09-23 12:00:00,34.74,34.82,34.71,34.76,11100.0,27.6747,27.7384,27.6508,27.6907,11100.0
2009-09-23 12:30:00,34.77,34.8,34.67,34.79,8600.0,27.6986,27.7225,27.619,27.7146,8600.0
2009-09-23 13:00:00,34.78,34.86,34.69,34.69,14200.0,27.7066,27.7703,27.6349,27.6349,14200.0
2009-09-23 13:30:00,34.69,34.76,34.66,34.74,5200.0,27.6349,27.6907,27.611,27.6747,5200.0
2009-09-23 14:00:00,34.74,34.94,34.63,34.88,32200.0,27.6747,27.834,27.5871,27.7862,32200.0
2009-09-23 14:30:00,34.87,35.05,34.64,34.64,30900.0,27.7783,27.9217,27.5951,27.5951,30900.0
2009-09-23 15:00:00,34.65,34.79,34.49,34.54,43200.0,27.603,27.7146,27.4756,27.5154,43200.0
2009-09-23 15:30:00,34.54,34.54,34.3,34.3,100200.0,27.5154,27.5154,27.3242,27.3242,100200.0
2009-09-24 09:30:00,34.47,34.66,34.36,34.5,20100.0,27.4596,27.611,27.372,27.4835,20100.0
2009-09-24 10:00:00,34.49,34.49,33.71,33.81,46500.0,27.4756,27.4756,26.8542,26.9339,46500.0
2009-09-24 10:30:00,33.81,33.83,33.45,33.56,28600.0,26.9339,26.9498,26.6471,26.7347,28600.0
2009-09-24 11:00:00,33.55,33.6,33.44,33.46,23200.0,26.7267,26.7666,26.6391,26.655,23200.0
2009-09-24 11:30:00,33.47,33.51,33.22,33.33,31300.0,26.663,26.6949,26.4639,26.5515,31300.0
2009-09-24 12:00:00,33.35,33.53,33.34,33.44,18100.0,26.5674,26.7108,26.5594,26.6391,18100.0
2009-09-24 12:30:00,33.43,33.51,33.38,33.41,19700.0,26.6311,26.6949,26.5913,26.6152,19700.0
2009-09-24 13:00:00,33.42,33.61,33.42,33.53,15400.0,26.6232,26.7745,26.6232,26.7108,15400.0
2009-09-24 13:30:00,33.52,33.54,33.27,33.51,36000.0,26.7028,26.7188,26.5037,26.6949,36000.0
2009-09-24 14:00:00,33.51,33.61,33.49,33.54,31200.0,26.6949,26.7745,26.6789,26.7188,31200.0
2009-09-24 14:30:00,33.55,33.67,33.46,33.66,17400.0,26.7267,26.8223,26.655,26.8144,17400.0
2009-09-24 15:00:00,33.68,33.78,33.59,33.76,45300.0,26.8303,26.91,26.7586,26.894,45300.0
2009-09-24 15:30:00,33.73,33.81,33.66,33.71,94500.0,26.8701,26.9339,26.8144,26.8542,94500.0
2009-09-25 09:30:00,33.65,33.7,33.35,33.47,23000.0,26.8064,26.8462,26.5674,26.663,23000.0
2009-09-25 10:00:00,33.46,33.83,33.37,33.53,34000.0,26.655,26.9498,26.5833,26.7108,34000.0
2009-09-25 10:30:00,33.5,33.56,33.2,33.28,14500.0,26.6869,26.7347,26.4479,26.5116,14500.0
2009-09-25 11:00:00,33.28,33.47,33.22,33.37,18000.0,26.5116,26.663,26.4639,26.5833,18000.0
2009-09-25 11:30:00,33.37,33.48,33.25,33.3,14600.0,26.5833,26.671,26.4877,26.5276,14600.0
2009-09-25 12:00:00,33.28,33.3,33.03,33.12,17600.0,26.5116,26.5276,26.3125,26.3842,17600.0
2009-09-25 12:30:00,33.12,33.15,33.06,33.07,4500.0,26.3842,26.4081,26.3364,26.3444,4500.0
2009-09-25 13:00:00,33.07,33.24,33.06,33.24,7600.0,26.3444,26.4798,26.3364,26.4798,7600.0
2009-09-25 13:30:00,33.24,33.37,33.2,33.37,9900.0,26.4798,26.5833,26.4479,26.5833,9900.0
2009-09-25 14:00:00,33.38,33.44,33.31,33.33,13200.0,26.5913,26.6391,26.5355,26.5515,13200.0
2009-09-25 14:30:00,33.32,33.35,33.23,33.35,13700.0,26.5435,26.5674,26.4718,26.5674,13700.0
2009-09-25 15:00:00,33.34,33.35,33.22,33.22,21800.0,26.5594,26.5674,26.4639,26.4639,21800.0
2009-09-25 15:30:00,33.22,33.28,33.02,33.12,71600.0,26.4639,26.5116,26.3045,26.3842,71600.0
2009-09-28 09:30:00,33.15,34.0,33.14,33.98,64500.0,26.4081,27.0852,26.4001,27.0693,64500.0
2009-09-28 10:00:00,33.99,34.32,33.99,34.27,35600.0,27.0773,27.3401,27.0773,27.3003,35600.0
2009-09-28 10:30:00,34.27,34.42,34.24,34.29,35900.0,27.3003,27.4198,27.2764,27.3162,35900.0
2009-09-28 11:00:00,34.28,34.38,34.22,34.3,21200.0,27.3083,27.3879,27.2605,27.3242,21200.0
2009-09-28 11:30:00,34.3,34.38,34.23,34.29,15600.0,27.3242,27.3879,27.2684,27.3162,15600.0
2009-09-28 12:00:00,34.26,34.37,34.26,34.28,10800.0,27.2923,27.38,27.2923,27.3083,10800.0
2009-09-28 12:30:00,34.27,34.28,33.95,33.96,26500.0,27.3003,27.3083,27.0454,27.0534,26500.0
2009-09-28 13:00:00,33.96,34.05,33.96,34.05,16900.0,27.0534,27.125,27.0534,27.125,16900.0
2009-09-28 13:30:00,34.06,34.17,34.02,34.02,12400.0,27.133,27.2206,27.1011,27.1011,12400.0
2009-09-28 14:00:00,34.02,34.2,33.95,34.18,35200.0,27.1011,27.2445,27.0454,27.2286,35200.0
2009-09-28 14:30:00,34.18,34.18,34.03,34.03,22100.0,27.2286,27.2286,27.1091,27.1091,22100.0
2009-09-28 15:00:00,34.03,34.12,33.97,34.0,40900.0,27.1091,27.1808,27.0613,27.0852,40900.0
2009-09-28 15:30:00,33.99,34.03,33.89,34.01,78400.0,27.0773,27.1091,26.9976,27.0932,78400.0
2009-09-29 09:30:00,34.07,34.32,33.84,34.27,44100.0,27.141,27.3401,26.9578,27.3003,44100.0
2009-09-29 10:00:00,34.23,34.23,33.87,33.98,43300.0,27.2684,27.2684,26.9817,27.0693,43300.0
2009-09-29 10:30:00,33.96,34.06,33.87,33.88,14400.0,27.0534,27.133,26.9817,26.9896,14400.0
2009-09-29 11:00:00,33.89,34.04,33.79,34.03,17700.0,26.9976,27.1171,26.9179,27.1091,17700.0
2009-09-29 11:30:00,34.05,34.05,33.82,33.96,13700.0,27.125,27.125,26.9418,27.0534,13700.0
2009-09-29 12:00:00,33.96,34.08,33.9,33.99,12400.0,27.0534,27.1489,27.0056,27.0773,12400.0
2009-09-29 12:30:00,33.99,34.12,33.95,34.11,7800.0,27.0773,27.1808,27.0454,27.1728,7800.0
2009-09-29 13:00:00,34.13,34.21,34.08,34.15,17100.0,27.1888,27.2525,27.1489,27.2047,17100.0
2009-09-29 13:30:00,34.15,34.21,34.12,34.19,9300.0,27.2047,27.2525,27.1808,27.2366,9300.0
2009-09-29 14:00:00,34.19,34.19,34.06,34.16,15000.0,27.2366,27.2366,27.133,27.2127,15000.0
2009-09-29 14:30:00,34.14,34.15,34.04,34.07,19400.0,27.1967,27.2047,27.1171,27.141,19400.0
2009-09-29 15:00:00,34.08,34.15,34.0,34.04,21500.0,27.1489,27.2047,27.0852,27.1171,21500.0
2009-09-29 15:30:00,34.04,34.09,33.95,34.01,69400.0,27.1171,27.1569,27.0454,27.0932,69400.0
2009-09-30 09:30:00,33.96,34.09,33.4,33.6,66000.0,27.0534,27.1569,26.6072,26.7666,66000.0
2009-09-30 10:00:00,33.57,33.73,33.45,33.68,72600.0,26.7427,26.8701,26.6471,26.8303,72600.0
2009-09-30 10:30:00,33.7,33.75,33.57,33.63,38800.0,26.8462,26.8861,26.7427,26.7905,38800.0
2009-09-30 11:00:00,33.65,33.96,33.65,33.93,24300.0,26.8064,27.0534,26.8064,27.0295,24300.0
2009-09-30 11:30:00,33.93,34.1,33.76,34.09,33800.0,27.0295,27.1649,26.894,27.1569,33800.0
2009-09-30 12:00:00,34.03,34.17,33.99,34.08,47400.0,27.1091,27.2206,27.0773,27.1489,47400.0
2009-09-30 12:30:00,34.12,34.43,34.06,34.37,30000.0,27.1808,27.4278,27.133,27.38,30000.0
2009-09-30 13:00:00,34.35,34.65,34.35,34.65,85800.0,27.364,27.603,27.364,27.603,85800.0
2009-09-30 13:30:00,34.61,34.74,34.54,34.71,109000.0,27.5712,27.6747,27.5154,27.6508,109000.0
2009-09-30 14:00:00,34.72,34.85,34.71,34.8,65400.0,27.6588,27.7623,27.6508,27.7225,65400.0
2009-09-30 14:30:00,34.81,34.9,34.72,34.87,178900.0,27.7305,27.8022,27.6588,27.7783,178900.0
2009-09-30 15:00:00,34.86,34.91,34.63,34.64,233700.0,27.7703,27.8101,27.5871,27.5951,233700.0
2009-09-30 15:30:00,34.63,34.8,34.52,34.56,234100.0,27.5871,27.7225,27.4995,27.5313,234100.0
2009-10-01 09:30:00,34.41,34.44,33.66,33.71,63800.0,27.4118,27.4357,26.8144,26.8542,63800.0
2009-10-01 10:00:00,33.71,33.72,33.25,33.47,76600.0,26.8542,26.8622,26.4877,26.663,76600.0
2009-10-01 10:30:00,33.47,33.65,33.36,33.43,138400.0,26.663,26.8064,26.5754,26.6311,138400.0
2009-10-01 11:00:00,33.41,33.41,33.07,33.07,44300.0,26.6152,26.6152,26.3444,26.3444,44300.0
2009-10-01 11:30:00,33.08,33.14,32.91,32.96,50900.0,26.3523,26.4001,26.2169,26.2567,50900.0
2009-10-01 12:00:00,32.96,33.08,32.85,33.04,35700.0,26.2567,26.3523,26.1691,26.3205,35700.0
2009-10-01 12:30:00,33.05,33.08,32.87,32.87,27400.0,26.3284,26.3523,26.185,26.185,27400.0
2009-10-01 13:00:00,32.87,32.88,32.64,32.77,34000.0,26.185,26.193,26.0018,26.1054,34000.0
2009-10-01 13:30:00,32.77,32.98,32.73,32.88,38000.0,26.1054,26.2727,26.0735,26.193,38000.0
2009-10-01 14:00:00,32.89,33.06,32.82,33.05,56900.0,26.201,26.3364,26.1452,26.3284,56900.0
2009-10-01 14:30:00,33.06,33.09,32.87,32.87,44300.0,26.3364,26.3603,26.185,26.185,44300.0
2009-10-01 15:00:00,32.86,32.86,32.72,32.74,59800.0,26.1771,26.1771,26.0655,26.0815,59800.0
2009-10-01 15:30:00,32.72,32.79,32.53,32.59,159000.0,26.0655,26.1213,25.9142,25.962,159000.0
2009-10-02 09:30:00,32.05,32.33,31.88,31.91,131300.0,25.5318,25.7549,25.3964,25.4203,131300.0
2009-10-02 10:00:00,31.86,32.26,31.82,32.12,97000.0,25.3804,25.6991,25.3486,25.5876,97000.0
2009-10-02 10:30:00,32.15,32.37,31.85,31.88,61400.0,25.6115,25.7867,25.3725,25.3964,61400.0
2009-10-02 11:00:00,31.88,32.07,31.84,31.92,42900.0,25.3964,25.5477,25.3645,25.4282,42900.0
2009-10-02 11:30:00,31.98,32.12,31.87,31.99,39200.0,25.476,25.5876,25.3884,25.484,39200.0
2009-10-02 12:00:00,32.0,32.02,31.9,32.0,49900.0,25.492,25.5079,25.4123,25.492,49900.0
2009-10-02 12:30:00,32.0,32.02,31.8,32.01,32900.0,25.492,25.5079,25.3326,25.4999,32900.0
2009-10-02 13:00:00,32.01,32.04,31.93,32.02,38100.0,25.4999,25.5238,25.4362,25.5079,38100.0
2009-10-02 13:30:00,32.01,32.02,31.88,31.93,23300.0,25.4999,25.5079,25.3964,25.4362,23300.0
2009-10-02 14:00:00,31.93,31.97,31.83,31.91,34500.0,25.4362,25.4681,25.3565,25.4203,34500.0
2009-10-02 14:30:00,31.92,32.01,31.91,31.95,40600.0,25.4282,25.4999,25.4203,25.4521,40600.0
2009-10-02 15:00:00,31.95,31.98,31.76,31.76,49100.0,25.4521,25.476,25.3008,25.3008,49100.0
2009-10-02 15:30:00,31.76,31.81,31.6,31.75,310600.0,25.3008,25.3406,25.1733,25.2928,310600.0
2009-10-05 09:30:00,31.96,32.45,31.88,32.39,154100.0,25.4601,25.8505,25.3964,25.8027,154100.0
2009-10-05 10:00:00,32.36,32.52,32.13,32.42,85100.0,25.7788,25.9062,25.5955,25.8266,85100.0
2009-10-05 10:30:00,32.42,32.89,32.42,32.87,49300.0,25.8266,26.201,25.8266,26.185,49300.0
2009-10-05 11:00:00,32.88,32.99,32.7,32.74,41300.0,26.193,26.2806,26.0496,26.0815,41300.0
2009-10-05 11:30:00,32.74,32.83,32.55,32.71,29700.0,26.0815,26.1532,25.9301,26.0576,29700.0
2009-10-05 12:00:00,32.72,32.94,32.67,32.88,25500.0,26.0655,26.2408,26.0257,26.193,25500.0
2009-10-05 12:30:00,32.87,33.01,32.63,32.68,80700.0,26.185,26.2966,25.9938,26.0337,80700.0
2009-10-05 13:00:00,32.68,32.81,32.68,32.8,30800.0,26.0337,26.1372,26.0337,26.1293,30800.0
2009-10-05 13:30:00,32.81,32.83,32.69,32.79,20400.0,26.1372,26.1532,26.0416,26.1213,20400.0
2009-10-05 14:00:00,32.79,32.84,32.69,32.78,27500.0,26.1213,26.1611,26.0416,26.1133,27500.0
2009-10-05 14:30:00,32.79,33.05,32.79,32.94,54000.0,26.1213,26.3284,26.1213,26.2408,54000.0
2009-10-05 15:00:00,32.91,32.96,32.85,32.96,52400.0,26.2169,26.2567,26.1691,26.2567,52400.0
2009-10-05 15:30:00,32.95,33.02,32.88,32.99,103300.0,26.2488,26.3045,26.193,26.2806,103300.0
2009-10-06 09:30:00,33.42,34.08,33.38,33.92,70400.0,26.6232,27.1489,26.5913,27.0215,70400.0
2009-10-06 10:00:00,33.92,34.15,33.89,33.89,46600.0,27.0215,27.2047,26.9976,26.9976,46600.0
2009-10-06 10:30:00,33.89,34.05,33.81,33.94,33400.0,26.9976,27.125,26.9339,27.0374,33400.0
2009-10-06 11:00:00,33.95,34.11,33.82,33.85,23600.0,27.0454,27.1728,26.9418,26.9657,23600.0
2009-10-06 11:30:00,33.8,33.87,33.75,33.85,26400.0,26.9259,26.9817,26.8861,26.9657,26400.0
2009-10-06 12:00:00,33.85,34.01,33.85,33.97,24900.0,26.9657,27.0932,26.9657,27.0613,24900.0
2009-10-06 12:30:00,33.97,34.03,33.83,33.83,35800.0,27.0613,27.1091,26.9498,26.9498,35800.0
2009-10-06 13:00:00,33.82,33.82,33.7,33.7,25600.0,26.9418,26.9418,26.8462,26.8462,25600.0
2009-10-06 13:30:00,33.68,33.73,33.43,33.52,18600.0,26.8303,26.8701,26.6311,26.7028,18600.0
2009-10-06 14:00:00,33.5,33.51,33.15,33.19,24000.0,26.6869,26.6949,26.4081,26.44,24000.0
2009-10-06 14:30:00,33.18,33.46,33.16,33.45,21400.0,26.432,26.655,26.4161,26.6471,21400.0
2009-10-06 15:00:00,33.43,33.66,33.39,33.59,37300.0,26.6311,26.8144,26.5993,26.7586,37300.0
2009-10-06 15:30:00,33.6,33.64,33.42,33.52,45700.0,26.7666,26.7984,26.6232,26.7028,45700.0
2009-10-07 09:30:00,33.5,33.77,33.13,33.55,31900.0,26.6869,26.902,26.3922,26.7267,31900.0
2009-10-07 10:00:00,33.54,33.79,33.48,33.65,15200.0,26.7188,26.9179,26.671,26.8064,15200.0
2009-10-07 10:30:00,33.61,33.61,33.41,33.46,18800.0,26.7745,26.7745,26.6152,26.655,18800.0
2009-10-07 11:00:00,33.46,33.51,33.3,33.39,18500.0,26.655,26.6949,26.5276,26.5993,18500.0
2009-10-07 11:30:00,33.35,33.36,33.09,33.09,14600.0,26.5674,26.5754,26.3603,26.3603,14600.0
2009-10-07 12:00:00,33.07,33.16,33.05,33.14,14200.0,26.3444,26.4161,26.3284,26.4001,14200.0
2009-10-07 12:30:00,33.13,33.29,33.08,33.24,15000.0,26.3922,26.5196,26.3523,26.4798,15000.0
2009-10-07 13:00:00,33.24,33.29,33.14,33.27,21700.0,26.4798,26.5196,26.4001,26.5037,21700.0
2009-10-07 13:30:00,33.28,33.35,33.18,33.24,7800.0,26.5116,26.5674,26.432,26.4798,7800.0
2009-10-07 14:00:00,33.25,33.26,33.09,33.17,12600.0,26.4877,26.4957,26.3603,26.424,12600.0
2009-10-07 14:30:00,33.17,33.21,33.09,33.15,10800.0,26.424,26.4559,26.3603,26.4081,10800.0
2009-10-07 15:00:00,33.13,33.26,33.09,33.19,28200.0,26.3922,26.4957,26.3603,26.44,28200.0
2009-10-07 15:30:00,33.2,33.37,33.2,33.35,62900.0,26.4479,26.5833,26.4479,26.5674,62900.0
2009-10-08 09:30:00,33.75,33.88,33.51,33.59,28000.0,26.8861,26.9896,26.6949,26.7586,28000.0
2009-10-08 10:00:00,33.66,33.73,33.29,33.71,41000.0,26.8144,26.8701,26.5196,26.8542,41000.0
2009-10-08 10:30:00,33.7,33.86,33.7,33.76,29200.0,26.8462,26.9737,26.8462,26.894,29200.0
2009-10-08 11:00:00,33.74,33.83,33.67,33.76,25700.0,26.8781,26.9498,26.8223,26.894,25700.0
2009-10-08 11:30:00,33.8,33.83,33.6,33.72,66600.0,26.9259,26.9498,26.7666,26.8622,66600.0
2009-10-08 12:00:00,33.71,33.78,33.63,33.78,16800.0,26.8542,26.91,26.7905,26.91,16800.0
2009-10-08 12:30:00,33.77,33.83,33.71,33.82,14900.0,26.902,26.9498,26.8542,26.9418,14900.0
2009-10-08 13:00:00,33.81,33.81,33.6,33.63,25700.0,26.9339,26.9339,26.7666,26.7905,25700.0
2009-10-08 13:30:00,33.64,33.67,33.39,33.56,65900.0,26.7984,26.8223,26.5993,26.7347,65900.0
2009-10-08 14:00:00,33.57,33.6,33.37,33.44,35300.0,26.7427,26.7666,26.5833,26.6391,35300.0
2009-10-08 14:30:00,33.44,33.56,33.42,33.52,18000.0,26.6391,26.7347,26.6232,26.7028,18000.0
2009-10-08 15:00:00,33.52,33.64,33.46,33.46,52000.0,26.7028,26.7984,26.655,26.655,52000.0
2009-10-08 15:30:00,33.46,33.54,33.36,33.46,86200.0,26.655,26.7188,26.5754,26.655,86200.0
2009-10-09 09:30:00,33.33,33.51,33.11,33.49,34500.0,26.5515,26.6949,26.3762,26.6789,34500.0
2009-10-09 10:00:00,33.51,33.53,33.27,33.37,24700.0,26.6949,26.7108,26.5037,26.5833,24700.0
2009-10-09 10:30:00,33.4,33.5,33.35,33.47,14000.0,26.6072,26.6869,26.5674,26.663,14000.0
2009-10-09 11:00:00,33.45,33.46,33.33,33.42,25300.0,26.6471,26.655,26.5515,26.6232,25300.0
2009-10-09 11:30:00,33.4,33.43,33.27,33.27,28500.0,26.6072,26.6311,26.5037,26.5037,28500.0
2009-10-09 12:00:00,33.3,33.3,33.16,33.19,12700.0,26.5276,26.5276,26.4161,26.44,12700.0
2009-10-09 12:30:00,33.18,33.31,33.17,33.31,11300.0,26.432,26.5355,26.424,26.5355,11300.0
2009-10-09 13:00:00,33.32,33.4,33.31,33.4,11600.0,26.5435,26.6072,26.5355,26.6072,11600.0
2009-10-09 13:30:00,33.4,33.4,33.32,33.37,13100.0,26.6072,26.6072,26.5435,26.5833,13100.0
2009-10-09 14:00:00,33.37,33.39,33.33,33.38,13500.0,26.5833,26.5993,26.5515,26.5913,13500.0
2009-10-09 14:30:00,33.38,33.46,33.37,33.4,27000.0,26.5913,26.655,26.5833,26.6072,27000.0
2009-10-09 15:00:00,33.4,33.44,33.35,33.41,65300.0,26.6072,26.6391,26.5674,26.6152,65300.0
2009-10-09 15:30:00,33.41,33.48,33.35,33.41,51800.0,26.6152,26.671,26.5674,26.6152,51800.0
2009-10-12 09:30:00,33.67,34.05,33.67,34.04,49700.0,26.8223,27.125,26.8223,27.1171,49700.0
2009-10-12 10:00:00,34.05,34.14,33.75,33.88,28900.0,27.125,27.1967,26.8861,26.9896,28900.0
2009-10-12 10:30:00,33.87,33.99,33.87,33.98,18500.0,26.9817,27.0773,26.9817,27.0693,18500.0
2009-10-12 11:00:00,33.97,34.04,33.95,33.98,13100.0,27.0613,27.1171,27.0454,27.0693,13100.0
2009-10-12 11:30:00,33.98,33.98,33.84,33.85,18200.0,27.0693,27.0693,26.9578,26.9657,18200.0
2009-10-12 12:00:00,33.87,33.97,33.87,33.9,19800.0,26.9817,27.0613,26.9817,27.0056,19800.0
2009-10-12 12:30:00,33.9,33.95,33.88,33.91,13200.0,27.0056,27.0454,26.9896,27.0135,13200.0
2009-10-12 13:00:00,33.9,33.98,33.86,33.97,14900.0,27.0056,27.0693,26.9737,27.0613,14900.0
2009-10-12 13:30:00,33.97,34.04,33.94,34.04,25300.0,27.0613,27.1171,27.0374,27.1171,25300.0
2009-10-12 14:00:00,34.0,34.0,33.58,33.65,24100.0,27.0852,27.0852,26.7506,26.8064,24100.0
2009-10-12 14:30:00,33.67,33.7,33.54,33.7,10700.0,26.8223,26.8462,26.7188,26.8462,10700.0
2009-10-12 15:00:00,33.69,33.81,33.65,33.81,12600.0,26.8383,26.9339,26.8064,26.9339,12600.0
2009-10-12 15:30:00,33.81,33.86,33.69,33.79,32600.0,26.9339,26.9737,26.8383,26.9179,32600.0
2009-10-13 09:30:00,33.62,33.86,33.48,33.49,13000.0,26.7825,26.9737,26.671,26.6789,13000.0
2009-10-13 10:00:00,33.48,33.55,33.28,33.55,33700.0,26.671,26.7267,26.5116,26.7267,33700.0
2009-10-13 10:30:00,33.53,33.66,33.42,33.66,31300.0,26.7108,26.8144,26.6232,26.8144,31300.0
2009-10-13 11:00:00,33.66,33.74,33.58,33.73,26400.0,26.8144,26.8781,26.7506,26.8701,26400.0
2009-10-13 11:30:00,33.72,34.14,33.72,34.11,34300.0,26.8622,27.1967,26.8622,27.1728,34300.0
2009-10-13 12:00:00,34.09,34.14,34.08,34.1,46600.0,27.1569,27.1967,27.1489,27.1649,46600.0
2009-10-13 12:30:00,34.14,34.18,34.05,34.1,28700.0,27.1967,27.2286,27.125,27.1649,28700.0
2009-10-13 13:00:00,34.1,34.12,33.97,34.03,12400.0,27.1649,27.1808,27.0613,27.1091,12400.0
2009-10-13 13:30:00,34.02,34.02,33.84,33.94,17500.0,27.1011,27.1011,26.9578,27.0374,17500.0
2009-10-13 14:00:00,33.93,33.93,33.74,33.85,27900.0,27.0295,27.0295,26.8781,26.9657,27900.0
2009-10-13 14:30:00,33.83,33.88,33.79,33.79,16600.0,26.9498,26.9896,26.9179,26.9179,16600.0
2009-10-13 15:00:00,33.8,33.91,33.79,33.86,30000.0,26.9259,27.0135,26.9179,26.9737,30000.0
2009-10-13 15:30:00,33.86,33.87,33.73,33.79,48400.0,26.9737,26.9817,26.8701,26.9179,48400.0
2009-10-14 09:30:00,34.44,34.5,34.2,34.5,42200.0,27.4357,27.4835,27.2445,27.4835,42200.0
2009-10-14 10:00:00,34.5,34.7,34.46,34.64,56000.0,27.4835,27.6429,27.4517,27.5951,56000.0
2009-10-14 10:30:00,34.61,34.81,34.57,34.77,63400.0,27.5712,27.7305,27.5393,27.6986,63400.0
2009-10-14 11:00:00,34.76,35.09,34.76,35.05,67100.0,27.6907,27.9535,27.6907,27.9217,67100.0
2009-10-14 11:30:00,35.04,35.08,34.92,34.94,35000.0,27.9137,27.9456,27.8181,27.834,35000.0
2009-10-14 12:00:00,34.94,35.03,34.9,34.92,52400.0,27.834,27.9057,27.8022,27.8181,52400.0
2009-10-14 12:30:00,34.91,34.97,34.86,34.97,24200.0,27.8101,27.8579,27.7703,27.8579,24200.0
2009-10-14 13:00:00,34.95,34.99,34.84,34.87,24900.0,27.842,27.8739,27.7544,27.7783,24900.0
2009-10-14 13:30:00,34.85,34.96,34.8,34.94,25300.0,27.7623,27.85,27.7225,27.834,25300.0
2009-10-14 14:00:00,34.96,34.99,34.85,34.9,27300.0,27.85,27.8739,27.7623,27.8022,27300.0
2009-10-14 14:30:00,34.9,34.91,34.74,34.82,29800.0,27.8022,27.8101,27.6747,27.7384,29800.0
2009-10-14 15:00:00,34.8,35.0,34.79,34.98,35100.0,27.7225,27.8818,27.7146,27.8659,35100.0
2009-10-14 15:30:00,34.97,35.03,34.94,34.97,129000.0,27.8579,27.9057,27.834,27.8579,129000.0
2009-10-15 09:30:00,34.7,34.94,34.67,34.86,16300.0,27.6429,27.834,27.619,27.7703,16300.0
2009-10-15 10:00:00,34.87,34.87,34.53,34.53,27200.0,27.7783,27.7783,27.5074,27.5074,27200.0
2009-10-15 10:30:00,34.53,34.67,34.49,34.61,29200.0,27.5074,27.619,27.4756,27.5712,29200.0
2009-10-15 11:00:00,34.61,34.7,34.52,34.61,34300.0,27.5712,27.6429,27.4995,27.5712,34300.0
2009-10-15 11:30:00,34.61,34.95,34.6,34.93,24700.0,27.5712,27.842,27.5632,27.8261,24700.0
2009-10-15 12:00:00,34.95,35.06,34.92,34.99,29400.0,27.842,27.9296,27.8181,27.8739,29400.0
2009-10-15 12:30:00,35.01,35.02,34.9,34.9,8500.0,27.8898,27.8978,27.8022,27.8022,8500.0
2009-10-15 13:00:00,34.89,35.0,34.87,35.0,9100.0,27.7942,27.8818,27.7783,27.8818,9100.0
2009-10-15 13:30:00,35.01,35.02,34.83,34.87,15300.0,27.8898,27.8978,27.7464,27.7783,15300.0
2009-10-15 14:00:00,34.86,35.01,34.86,34.97,17700.0,27.7703,27.8898,27.7703,27.8579,17700.0
2009-10-15 14:30:00,34.98,35.14,34.98,35.08,17100.0,27.8659,27.9934,27.8659,27.9456,17100.0
2009-10-15 15:00:00,35.1,35.17,35.05,35.07,42300.0,27.9615,28.0173,27.9217,27.9376,42300.0
2009-10-15 15:30:00,35.06,35.26,35.0,35.15,100500.0,27.9296,28.089,27.8818,28.0013,100500.0
2009-10-16 09:30:00,34.9,34.9,34.45,34.52,68800.0,27.8022,27.8022,27.4437,27.4995,68800.0
2009-10-16 10:00:00,34.52,34.52,34.33,34.46,61100.0,27.4995,27.4995,27.3481,27.4517,61100.0
2009-10-16 10:30:00,34.46,34.47,34.22,34.35,38400.0,27.4517,27.4596,27.2605,27.364,38400.0
2009-10-16 11:00:00,34.35,34.46,34.31,34.4,44900.0,27.364,27.4517,27.3322,27.4039,44900.0
2009-10-16 11:30:00,34.41,34.43,34.2,34.28,26000.0,27.4118,27.4278,27.2445,27.3083,26000.0
2009-10-16 12:00:00,34.27,34.31,34.19,34.21,26100.0,27.3003,27.3322,27.2366,27.2525,26100.0
2009-10-16 12:30:00,34.21,34.27,34.17,34.19,19200.0,27.2525,27.3003,27.2206,27.2366,19200.0
2009-10-16 13:00:00,34.21,34.47,34.19,34.47,30400.0,27.2525,27.4596,27.2366,27.4596,30400.0
2009-10-16 13:30:00,34.49,34.56,34.4,34.52,47800.0,27.4756,27.5313,27.4039,27.4995,47800.0
2009-10-16 14:00:00,34.53,34.65,34.43,34.61,26700.0,27.5074,27.603,27.4278,27.5712,26700.0
2009-10-16 14:30:00,34.59,34.64,34.56,34.56,11500.0,27.5552,27.5951,27.5313,27.5313,11500.0
2009-10-16 15:00:00,34.56,34.65,34.48,34.59,39200.0,27.5313,27.603,27.4676,27.5552,39200.0
2009-10-16 15:30:00,34.58,34.64,34.37,34.42,89300.0,27.5473,27.5951,27.38,27.4198,89300.0
2009-10-19 09:30:00,34.58,35.24,34.44,34.45,100200.0,27.5473,28.073,27.4357,27.4437,100200.0
2009-10-19 10:00:00,34.46,34.62,34.39,34.55,26400.0,27.4517,27.5791,27.3959,27.5234,26400.0
2009-10-19 10:30:00,34.56,34.87,34.56,34.84,46700.0,27.5313,27.7783,27.5313,27.7544,46700.0
2009-10-19 11:00:00,34.85,34.95,34.76,34.95,20400.0,27.7623,27.842,27.6907,27.842,20400.0
2009-10-19 11:30:00,34.95,35.16,34.95,35.07,22800.0,27.842,28.0093,27.842,27.9376,22800.0
2009-10-19 12:00:00,35.08,35.11,35.0,35.04,37900.0,27.9456,27.9695,27.8818,27.9137,37900.0
2009-10-19 12:30:00,35.02,35.06,34.87,35.06,41400.0,27.8978,27.9296,27.7783,27.9296,41400.0
2009-10-19 13:00:00,35.05,35.09,34.97,34.99,13900.0,27.9217,27.9535,27.8579,27.8739,13900.0
2009-10-19 13:30:00,35.0,35.12,34.98,35.0,24800.0,27.8818,27.9774,27.8659,27.8818,24800.0
2009-10-19 14:00:00,35.01,35.17,35.01,35.11,18200.0,27.8898,28.0173,27.8898,27.9695,18200.0
2009-10-19 14:30:00,35.12,35.14,35.03,35.03,16500.0,27.9774,27.9934,27.9057,27.9057,16500.0
2009-10-19 15:00:00,35.03,35.06,34.84,34.86,31100.0,27.9057,27.9296,27.7544,27.7703,31100.0
2009-10-19 15:30:00,34.86,34.89,34.79,34.79,54400.0,27.7703,27.7942,27.7146,27.7146,54400.0
2009-10-20 09:30:00,34.97,34.98,34.35,34.69,59900.0,27.8579,27.8659,27.364,27.6349,59900.0
2009-10-20 10:00:00,34.7,34.94,34.7,34.81,129500.0,27.6429,27.834,27.6429,27.7305,129500.0
2009-10-20 10:30:00,34.83,34.95,34.61,34.7,34200.0,27.7464,27.842,27.5712,27.6429,34200.0
2009-10-20 11:00:00,34.67,34.67,34.49,34.53,33300.0,27.619,27.619,27.4756,27.5074,33300.0
2009-10-20 11:30:00,34.54,34.58,34.26,34.35,54100.0,27.5154,27.5473,27.2923,27.364,54100.0
2009-10-20 12:00:00,34.36,34.36,34.13,34.16,31800.0,27.372,27.372,27.1888,27.2127,31800.0
2009-10-20 12:30:00,34.16,34.2,34.03,34.14,13000.0,27.2127,27.2445,27.1091,27.1967,13000.0
2009-10-20 13:00:00,34.13,34.31,34.12,34.27,10100.0,27.1888,27.3322,27.1808,27.3003,10100.0
2009-10-20 13:30:00,34.31,34.35,34.16,34.16,9400.0,27.3322,27.364,27.2127,27.2127,9400.0
2009-10-20 14:00:00,34.16,34.41,34.16,34.32,22900.0,27.2127,27.4118,27.2127,27.3401,22900.0
2009-10-20 14:30:00,34.29,34.39,34.23,34.25,8900.0,27.3162,27.3959,27.2684,27.2844,8900.0
2009-10-20 15:00:00,34.31,34.32,34.17,34.28,19600.0,27.3322,27.3401,27.2206,27.3083,19600.0
2009-10-20 15:30:00,34.3,34.43,34.29,34.32,36900.0,27.3242,27.4278,27.3162,27.3401,36900.0
2009-10-21 09:30:00,34.15,34.86,34.15,34.77,31700.0,27.2047,27.7703,27.2047,27.6986,31700.0
2009-10-21 10:00:00,34.77,34.98,34.66,34.73,25500.0,27.6986,27.8659,27.611,27.6668,25500.0
2009-10-21 10:30:00,34.73,35.0,34.7,34.9,67200.0,27.6668,27.8818,27.6429,27.8022,67200.0
2009-10-21 11:00:00,34.91,35.0,34.82,34.96,47200.0,27.8101,27.8818,27.7384,27.85,47200.0
2009-10-21 11:30:00,35.0,35.0,34.7,34.81,31000.0,27.8818,27.8818,27.6429,27.7305,31000.0
2009-10-21 12:00:00,34.82,34.86,34.72,34.79,20100.0,27.7384,27.7703,27.6588,27.7146,20100.0
2009-10-21 12:30:00,34.78,34.85,34.72,34.84,10500.0,27.7066,27.7623,27.6588,27.7544,10500.0
2009-10-21 13:00:00,34.83,34.83,34.7,34.71,8200.0,27.7464,27.7464,27.6429,27.6508,8200.0
2009-10-21 13:30:00,34.7,34.74,34.61,34.7,11600.0,27.6429,27.6747,27.5712,27.6429,11600.0
2009-10-21 14:00:00,34.69,34.75,34.53,34.59,20600.0,27.6349,27.6827,27.5074,27.5552,20600.0
2009-10-21 14:30:00,34.57,34.62,34.51,34.56,22000.0,27.5393,27.5791,27.4915,27.5313,22000.0
2009-10-21 15:00:00,34.56,34.56,34.14,34.2,50800.0,27.5313,27.5313,27.1967,27.2445,50800.0
2009-10-21 15:30:00,34.19,34.19,33.85,33.91,121600.0,27.2366,27.2366,26.9657,27.0135,121600.0
2009-10-22 09:30:00,33.95,34.17,33.42,33.51,40200.0,27.0454,27.2206,26.6232,26.6949,40200.0
2009-10-22 10:00:00,33.55,33.8,33.39,33.7,34000.0,26.7267,26.9259,26.5993,26.8462,34000.0
2009-10-22 10:30:00,33.72,33.99,33.58,33.95,33200.0,26.8622,27.0773,26.7506,27.0454,33200.0
2009-10-22 11:00:00,33.96,34.18,33.96,34.09,19800.0,27.0534,27.2286,27.0534,27.1569,19800.0
2009-10-22 11:30:00,34.09,34.18,33.98,34.02,31000.0,27.1569,27.2286,27.0693,27.1011,31000.0
2009-10-22 12:00:00,33.99,34.1,33.95,33.96,21100.0,27.0773,27.1649,27.0454,27.0534,21100.0
2009-10-22 12:30:00,33.99,34.07,33.97,34.02,21300.0,27.0773,27.141,27.0613,27.1011,21300.0
2009-10-22 13:00:00,34.02,34.09,33.92,34.02,26500.0,27.1011,27.1569,27.0215,27.1011,26500.0
2009-10-22 13:30:00,34.01,34.16,33.97,34.13,37800.0,27.0932,27.2127,27.0613,27.1888,37800.0
2009-10-22 14:00:00,34.16,34.38,34.16,34.31,32800.0,27.2127,27.3879,27.2127,27.3322,32800.0
2009-10-22 14:30:00,34.34,34.41,34.26,34.34,27200.0,27.3561,27.4118,27.2923,27.3561,27200.0
2009-10-22 15:00:00,34.34,34.54,34.3,34.54,36200.0,27.3561,27.5154,27.3242,27.5154,36200.0
2009-10-22 15:30:00,34.54,34.55,34.37,34.5,175600.0,27.5154,27.5234,27.38,27.4835,175600.0
2009-10-23 09:30:00,34.59,34.6,34.26,34.5,47200.0,27.5552,27.5632,27.2923,27.4835,47200.0
2009-10-23 10:00:00,34.5,34.7,34.07,34.39,76200.0,27.4835,27.6429,27.141,27.3959,76200.0
2009-10-23 10:30:00,34.38,34.42,34.12,34.19,61400.0,27.3879,27.4198,27.1808,27.2366,61400.0
2009-10-23 11:00:00,34.17,34.25,33.94,34.12,49100.0,27.2206,27.2844,27.0374,27.1808,49100.0
2009-10-23 11:30:00,34.1,34.38,34.03,34.27,38300.0,27.1649,27.3879,27.1091,27.3003,38300.0
2009-10-23 12:00:00,34.29,34.35,34.12,34.2,32400.0,27.3162,27.364,27.1808,27.2445,32400.0
2009-10-23 12:30:00,34.22,34.4,34.19,34.27,20900.0,27.2605,27.4039,27.2366,27.3003,20900.0
2009-10-23 13:00:00,34.25,34.39,34.23,34.29,52200.0,27.2844,27.3959,27.2684,27.3162,52200.0
2009-10-23 13:30:00,34.29,34.3,34.08,34.21,53400.0,27.3162,27.3242,27.1489,27.2525,53400.0
2009-10-23 14:00:00,34.21,34.37,34.15,34.27,40200.0,27.2525,27.38,27.2047,27.3003,40200.0
2009-10-23 14:30:00,34.27,34.4,34.19,34.37,59000.0,27.3003,27.4039,27.2366,27.38,59000.0
2009-10-23 15:00:00,34.38,34.49,34.29,34.42,72700.0,27.3879,27.4756,27.3162,27.4198,72700.0
2009-10-23 15:30:00,34.42,34.64,34.27,34.54,167000.0,27.4198,27.5951,27.3003,27.5154,167000.0
2009-10-26 09:30:00,34.47,35.31,34.47,35.07,69000.0,27.4596,28.1288,27.4596,27.9376,69000.0
2009-10-26 10:00:00,35.08,35.14,34.83,34.84,79400.0,27.9456,27.9934,27.7464,27.7544,79400.0
2009-10-26 10:30:00,34.82,34.85,34.35,34.43,94400.0,27.7384,27.7623,27.364,27.4278,94400.0
2009-10-26 11:00:00,34.44,34.57,34.08,34.1,64600.0,27.4357,27.5393,27.1489,27.1649,64600.0
2009-10-26 11:30:00,34.1,34.1,33.41,33.44,148200.0,27.1649,27.1649,26.6152,26.6391,148200.0
2009-10-26 12:00:00,33.41,33.71,33.34,33.64,70500.0,26.6152,26.8542,26.5594,26.7984,70500.0
2009-10-26 12:30:00,33.64,33.85,33.54,33.79,60000.0,26.7984,26.9657,26.7188,26.9179,60000.0
2009-10-26 13:00:00,33.81,33.85,33.55,33.63,43900.0,26.9339,26.9657,26.7267,26.7905,43900.0
2009-10-26 13:30:00,33.64,33.79,33.6,33.68,37700.0,26.7984,26.9179,26.7666,26.8303,37700.0
2009-10-26 14:00:00,33.68,33.83,33.59,33.72,69400.0,26.8303,26.9498,26.7586,26.8622,69400.0
2009-10-26 14:30:00,33.71,33.73,33.46,33.63,84800.0,26.8542,26.8701,26.655,26.7905,84800.0
2009-10-26 15:00:00,33.62,33.85,33.62,33.7,118700.0,26.7825,26.9657,26.7825,26.8462,118700.0
2009-10-26 15:30:00,33.69,34.09,33.68,33.95,225200.0,26.8383,27.1569,26.8303,27.0454,225200.0
2009-10-27 09:30:00,33.4,33.95,32.51,32.69,249100.0,26.6072,27.0454,25.8982,26.0416,249100.0
2009-10-27 10:00:00,32.71,33.05,32.09,33.0,269200.0,26.0576,26.3284,25.5637,26.2886,269200.0
2009-10-27 10:30:00,33.02,33.05,32.82,32.97,196400.0,26.3045,26.3284,26.1452,26.2647,196400.0
2009-10-27 11:00:00,32.98,33.01,32.74,33.0,136600.0,26.2727,26.2966,26.0815,26.2886,136600.0
2009-10-27 11:30:00,33.0,33.31,32.91,33.29,225000.0,26.2886,26.5355,26.2169,26.5196,225000.0
2009-10-27 12:00:00,33.28,33.43,33.19,33.26,106600.0,26.5116,26.6311,26.44,26.4957,106600.0
2009-10-27 12:30:00,33.25,33.51,33.22,33.43,67000.0,26.4877,26.6949,26.4639,26.6311,67000.0
2009-10-27 13:00:00,33.43,33.65,33.36,33.4,91500.0,26.6311,26.8064,26.5754,26.6072,91500.0
2009-10-27 13:30:00,33.4,33.45,33.24,33.32,51500.0,26.6072,26.6471,26.4798,26.5435,51500.0
2009-10-27 14:00:00,33.34,33.43,33.16,33.29,57000.0,26.5594,26.6311,26.4161,26.5196,57000.0
2009-10-27 14:30:00,33.28,33.28,33.06,33.1,82900.0,26.5116,26.5116,26.3364,26.3683,82900.0
2009-10-27 15:00:00,33.1,33.21,33.01,33.04,127200.0,26.3683,26.4559,26.2966,26.3205,127200.0
2009-10-27 15:30:00,33.04,33.1,32.91,33.02,239900.0,26.3205,26.3683,26.2169,26.3045,239900.0
2009-10-28 09:30:00,33.42,33.92,33.08,33.58,215500.0,26.6232,27.0215,26.3523,26.7506,215500.0
2009-10-28 10:00:00,33.58,33.58,33.06,33.09,183100.0,26.7506,26.7506,26.3364,26.3603,183100.0
2009-10-28 10:30:00,33.07,33.11,32.3,32.48,113100.0,26.3444,26.3762,25.731,25.8743,113100.0
2009-10-28 11:00:00,32.48,32.72,32.4,32.6,99500.0,25.8743,26.0655,25.8106,25.9699,99500.0
2009-10-28 11:30:00,32.6,32.65,32.38,32.38,113200.0,25.9699,26.0098,25.7947,25.7947,113200.0
2009-10-28 12:00:00,32.39,32.43,32.0,32.04,60000.0,25.8027,25.8345,25.492,25.5238,60000.0
2009-10-28 12:30:00,32.04,32.08,31.86,31.91,36100.0,25.5238,25.5557,25.3804,25.4203,36100.0
2009-10-28 13:00:00,31.93,32.23,31.91,32.06,38100.0,25.4362,25.6752,25.4203,25.5398,38100.0
2009-10-28 13:30:00,32.05,32.13,31.97,32.04,36800.0,25.5318,25.5955,25.4681,25.5238,36800.0
2009-10-28 14:00:00,32.03,32.16,31.93,32.0,46900.0,25.5159,25.6194,25.4362,25.492,46900.0
2009-10-28 14:30:00,31.99,32.1,31.91,31.96,46000.0,25.484,25.5716,25.4203,25.4601,46000.0
2009-10-28 15:00:00,31.94,32.12,31.91,32.0,54300.0,25.4442,25.5876,25.4203,25.492,54300.0
2009-10-28 15:30:00,32.0,32.01,31.82,31.9,82000.0,25.492,25.4999,25.3486,25.4123,82000.0
2009-10-29 09:30:00,32.09,32.67,32.02,32.64,106600.0,25.5637,26.0257,25.5079,26.0018,106600.0
2009-10-29 10:00:00,32.67,33.07,32.49,32.88,74900.0,26.0257,26.3444,25.8823,26.193,74900.0
2009-10-29 10:30:00,32.88,33.1,32.83,33.1,58900.0,26.193,26.3683,26.1532,26.3683,58900.0
2009-10-29 11:00:00,33.09,33.22,33.05,33.11,40900.0,26.3603,26.4639,26.3284,26.3762,40900.0
2009-10-29 11:30:00,33.12,33.26,33.1,33.16,35400.0,26.3842,26.4957,26.3683,26.4161,35400.0
2009-10-29 12:00:00,33.16,33.24,33.1,33.18,63400.0,26.4161,26.4798,26.3683,26.432,63400.0
2009-10-29 12:30:00,33.2,33.32,33.19,33.25,26200.0,26.4479,26.5435,26.44,26.4877,26200.0
2009-10-29 13:00:00,33.25,33.39,33.24,33.28,34400.0,26.4877,26.5993,26.4798,26.5116,34400.0
2009-10-29 13:30:00,33.27,33.33,33.15,33.19,40600.0,26.5037,26.5515,26.4081,26.44,40600.0
2009-10-29 14:00:00,33.21,33.21,33.09,33.12,40800.0,26.4559,26.4559,26.3603,26.3842,40800.0
2009-10-29 14:30:00,33.11,33.26,33.11,33.21,30700.0,26.3762,26.4957,26.3762,26.4559,30700.0
2009-10-29 15:00:00,33.23,33.31,33.12,33.23,36400.0,26.4718,26.5355,26.3842,26.4718,36400.0
2009-10-29 15:30:00,33.21,33.24,33.05,33.18,123400.0,26.4559,26.4798,26.3284,26.432,123400.0
2009-10-30 09:30:00,32.91,33.17,32.7,32.8,77500.0,26.2169,26.424,26.0496,26.1293,77500.0
2009-10-30 10:00:00,32.82,33.04,32.7,32.85,55200.0,26.1452,26.3205,26.0496,26.1691,55200.0
2009-10-30 10:30:00,32.85,32.86,32.64,32.73,101400.0,26.1691,26.1771,26.0018,26.0735,101400.0
2009-10-30 11:00:00,32.73,32.76,32.48,32.55,42100.0,26.0735,26.0974,25.8743,25.9301,42100.0
2009-10-30 11:30:00,32.54,32.57,32.09,32.13,63800.0,25.9221,25.946,25.5637,25.5955,63800.0
2009-10-30 12:00:00,32.14,32.16,31.59,31.65,97100.0,25.6035,25.6194,25.1654,25.2132,97100.0
2009-10-30 12:30:00,31.65,31.73,31.38,31.49,104400.0,25.2132,25.2769,24.9981,25.0857,104400.0
2009-10-30 13:00:00,31.49,31.7,31.44,31.5,68300.0,25.0857,25.253,25.0459,25.0937,68300.0
2009-10-30 13:30:00,31.5,31.54,31.28,31.36,65300.0,25.0937,25.1255,24.9184,24.9821,65300.0
2009-10-30 14:00:00,31.37,31.74,31.36,31.5,55500.0,24.9901,25.2848,24.9821,25.0937,55500.0
2009-10-30 14:30:00,31.49,31.54,31.31,31.43,45500.0,25.0857,25.1255,24.9423,25.0379,45500.0
2009-10-30 15:00:00,31.43,31.53,31.21,31.48,138100.0,25.0379,25.1176,24.8626,25.0777,138100.0
2009-10-30 15:30:00,31.45,31.79,31.45,31.59,257100.0,25.0538,25.3247,25.0538,25.1654,257100.0
2009-11-02 09:30:00,31.75,31.81,31.19,31.52,54900.0,25.2928,25.3406,24.8467,25.1096,54900.0
2009-11-02 10:00:00,31.48,32.18,31.48,32.07,79400.0,25.0777,25.6354,25.0777,25.5477,79400.0
2009-11-02 10:30:00,32.1,32.3,31.93,31.96,103600.0,25.5716,25.731,25.4362,25.4601,103600.0
2009-11-02 11:00:00,31.98,32.26,31.93,32.08,38900.0,25.476,25.6991,25.4362,25.5557,38900.0
2009-11-02 11:30:00,32.07,32.31,31.99,32.16,23000.0,25.5477,25.7389,25.484,25.6194,23000.0
2009-11-02 12:00:00,32.15,32.17,31.9,31.97,21400.0,25.6115,25.6274,25.4123,25.4681,21400.0
2009-11-02 12:30:00,31.98,32.01,31.21,31.21,75700.0,25.476,25.4999,24.8626,24.8626,75700.0
2009-11-02 13:00:00,31.21,31.54,31.18,31.5,73600.0,24.8626,25.1255,24.8387,25.0937,73600.0
2009-11-02 13:30:00,31.47,31.47,31.09,31.11,34900.0,25.0698,25.0698,24.767,24.783,34900.0
2009-11-02 14:00:00,31.12,31.28,31.0,31.2,99100.0,24.7909,24.9184,24.6953,24.8547,99100.0
2009-11-02 14:30:00,31.2,31.55,31.19,31.41,64800.0,24.8547,25.1335,24.8467,25.022,64800.0
2009-11-02 15:00:00,31.44,31.55,31.27,31.41,66600.0,25.0459,25.1335,24.9104,25.022,66600.0
2009-11-02 15:30:00,31.39,31.74,31.37,31.7,73300.0,25.006,25.2848,24.9901,25.253,73300.0
2009-11-03 09:30:00,31.48,31.76,31.1,31.68,46900.0,25.0777,25.3008,24.775,25.237,46900.0
2009-11-03 10:00:00,31.68,31.76,31.46,31.59,72900.0,25.237,25.3008,25.0618,25.1654,72900.0
2009-11-03 10:30:00,31.57,32.01,31.57,31.86,40300.0,25.1494,25.4999,25.1494,25.3804,40300.0
2009-11-03 11:00:00,31.83,31.94,31.6,31.71,48200.0,25.3565,25.4442,25.1733,25.2609,48200.0
2009-11-03 11:30:00,31.69,31.8,31.55,31.72,28700.0,25.245,25.3326,25.1335,25.2689,28700.0
2009-11-03 12:00:00,31.71,31.88,31.63,31.85,25600.0,25.2609,25.3964,25.1972,25.3725,25600.0
2009-11-03 12:30:00,31.86,32.14,31.86,31.98,14300.0,25.3804,25.6035,25.3804,25.476,14300.0
2009-11-03 13:00:00,31.98,32.1,31.84,31.95,20700.0,25.476,25.5716,25.3645,25.4521,20700.0
2009-11-03 13:30:00,31.92,32.07,31.9,32.02,51300.0,25.4282,25.5477,25.4123,25.5079,51300.0
2009-11-03 14:00:00,32.03,32.18,32.03,32.1,21300.0,25.5159,25.6354,25.5159,25.5716,21300.0
2009-11-03 14:30:00,32.12,32.16,31.94,32.0,28800.0,25.5876,25.6194,25.4442,25.492,28800.0
2009-11-03 15:00:00,32.01,32.1,31.95,32.05,36600.0,25.4999,25.5716,25.4521,25.5318,36600.0
2009-11-03 15:30:00,32.06,32.24,32.06,32.1,86100.0,25.5398,25.6832,25.5398,25.5716,86100.0
2009-11-04 09:30:00,32.45,32.53,32.27,32.42,83800.0,25.8505,25.9142,25.7071,25.8266,83800.0
2009-11-04 10:00:00,32.4,32.63,32.29,32.5,27900.0,25.8106,25.9938,25.723,25.8903,27900.0
2009-11-04 10:30:00,32.51,32.6,32.36,32.41,25500.0,25.8982,25.9699,25.7788,25.8186,25500.0
2009-11-04 11:00:00,32.41,32.43,32.31,32.32,15400.0,25.8186,25.8345,25.7389,25.7469,15400.0
2009-11-04 11:30:00,32.3,32.3,32.21,32.22,15000.0,25.731,25.731,25.6593,25.6672,15000.0
2009-11-04 12:00:00,32.19,32.27,32.08,32.21,25300.0,25.6433,25.7071,25.5557,25.6593,25300.0
2009-11-04 12:30:00,32.19,32.32,32.13,32.13,11900.0,25.6433,25.7469,25.5955,25.5955,11900.0
2009-11-04 13:00:00,32.14,32.14,31.99,32.02,17900.0,25.6035,25.6035,25.484,25.5079,17900.0
2009-11-04 13:30:00,32.02,32.09,31.94,31.97,18900.0,25.5079,25.5637,25.4442,25.4681,18900.0
2009-11-04 14:00:00,31.95,32.23,31.76,31.8,51000.0,25.4521,25.6752,25.3008,25.3326,51000.0
2009-11-04 14:30:00,31.8,32.25,31.74,32.19,80100.0,25.3326,25.6911,25.2848,25.6433,80100.0
2009-11-04 15:00:00,32.17,32.17,31.85,31.87,101800.0,25.6274,25.6274,25.3725,25.3884,101800.0
2009-11-04 15:30:00,31.87,31.88,31.56,31.63,144000.0,25.3884,25.3964,25.1415,25.1972,144000.0
2009-11-05 09:30:00,31.94,32.24,31.86,32.23,28100.0,25.4442,25.6832,25.3804,25.6752,28100.0
2009-11-05 10:00:00,32.26,32.53,32.22,32.5,43900.0,25.6991,25.9142,25.6672,25.8903,43900.0
2009-11-05 10:30:00,32.51,32.72,32.46,32.51,20100.0,25.8982,26.0655,25.8584,25.8982,20100.0
2009-11-05 11:00:00,32.53,32.58,32.44,32.55,22500.0,25.9142,25.954,25.8425,25.9301,22500.0
2009-11-05 11:30:00,32.54,32.61,32.39,32.41,17300.0,25.9221,25.9779,25.8027,25.8186,17300.0
2009-11-05 12:00:00,32.4,32.59,32.4,32.57,15300.0,25.8106,25.962,25.8106,25.946,15300.0
2009-11-05 12:30:00,32.59,32.81,32.56,32.81,42700.0,25.962,26.1372,25.9381,26.1372,42700.0
2009-11-05 13:00:00,32.78,32.8,32.67,32.68,19000.0,26.1133,26.1293,26.0257,26.0337,19000.0
2009-11-05 13:30:00,32.67,32.84,32.62,32.69,19500.0,26.0257,26.1611,25.9859,26.0416,19500.0
2009-11-05 14:00:00,32.71,32.76,32.64,32.72,38800.0,26.0576,26.0974,26.0018,26.0655,38800.0
2009-11-05 14:30:00,32.71,32.97,32.7,32.89,57900.0,26.0576,26.2647,26.0496,26.201,57900.0
2009-11-05 15:00:00,32.87,32.9,32.7,32.76,89700.0,26.185,26.2089,26.0496,26.0974,89700.0
2009-11-05 15:30:00,32.76,32.99,32.72,32.95,123500.0,26.0974,26.2806,26.0655,26.2488,123500.0
2009-11-06 09:30:00,32.6,33.58,32.54,33.53,88000.0,25.9699,26.7506,25.9221,26.7108,88000.0
2009-11-06 10:00:00,33.57,33.74,33.16,33.18,70500.0,26.7427,26.8781,26.4161,26.432,70500.0
2009-11-06 10:30:00,33.19,33.39,32.98,33.36,65000.0,26.44,26.5993,26.2727,26.5754,65000.0
2009-11-06 11:00:00,33.34,33.43,33.26,33.36,24800.0,26.5594,26.6311,26.4957,26.5754,24800.0
2009-11-06 11:30:00,33.32,33.45,33.26,33.3,18400.0,26.5435,26.6471,26.4957,26.5276,18400.0
2009-11-06 12:00:00,33.3,33.5,33.28,33.47,66200.0,26.5276,26.6869,26.5116,26.663,66200.0
2009-11-06 12:30:00,33.44,33.46,33.35,33.37,30900.0,26.6391,26.655,26.5674,26.5833,30900.0
2009-11-06 13:00:00,33.33,33.52,33.3,33.49,35500.0,26.5515,26.7028,26.5276,26.6789,35500.0
2009-11-06 13:30:00,33.44,33.53,33.37,33.39,13800.0,26.6391,26.7108,26.5833,26.5993,13800.0
2009-11-06 14:00:00,33.37,33.37,33.26,33.29,23900.0,26.5833,26.5833,26.4957,26.5196,23900.0
2009-11-06 14:30:00,33.28,33.36,33.23,33.34,25400.0,26.5116,26.5754,26.4718,26.5594,25400.0
2009-11-06 15:00:00,33.35,33.4,33.25,33.39,41300.0,26.5674,26.6072,26.4877,26.5993,41300.0
2009-11-06 15:30:00,33.4,33.42,33.33,33.38,16300.0,26.6072,26.6232,26.5515,26.5913,16300.0
2009-11-09 09:30:00,33.77,34.12,33.67,33.95,53700.0,26.902,27.1808,26.8223,27.0454,53700.0
2009-11-09 10:00:00,34.02,34.19,33.93,34.0,51000.0,27.1011,27.2366,27.0295,27.0852,51000.0
2009-11-09 10:30:00,34.01,34.27,33.97,34.21,46200.0,27.0932,27.3003,27.0613,27.2525,46200.0
2009-11-09 11:00:00,34.21,34.4,34.15,34.24,40800.0,27.2525,27.4039,27.2047,27.2764,40800.0
2009-11-09 11:30:00,34.26,34.31,34.18,34.28,99000.0,27.2923,27.3322,27.2286,27.3083,99000.0
2009-11-09 12:00:00,34.26,34.38,34.25,34.3,32100.0,27.2923,27.3879,27.2844,27.3242,32100.0
2009-11-09 12:30:00,34.3,34.33,34.22,34.27,24900.0,27.3242,27.3481,27.2605,27.3003,24900.0
2009-11-09 13:00:00,34.27,34.32,34.19,34.23,15700.0,27.3003,27.3401,27.2366,27.2684,15700.0
2009-11-09 13:30:00,34.23,34.33,34.13,34.31,23500.0,27.2684,27.3481,27.1888,27.3322,23500.0
2009-11-09 14:00:00,34.31,34.34,34.26,34.31,35500.0,27.3322,27.3561,27.2923,27.3322,35500.0
2009-11-09 14:30:00,34.33,34.48,34.33,34.48,24700.0,27.3481,27.4676,27.3481,27.4676,24700.0
2009-11-09 15:00:00,34.46,34.54,34.41,34.49,36300.0,27.4517,27.5154,27.4118,27.4756,36300.0
2009-11-09 15:30:00,34.46,34.56,34.37,34.53,76900.0,27.4517,27.5313,27.38,27.5074,76900.0
2009-11-10 09:30:00,34.31,34.75,34.24,34.69,28400.0,27.3322,27.6827,27.2764,27.6349,28400.0
2009-11-10 10:00:00,34.7,34.9,34.64,34.85,62100.0,27.6429,27.8022,27.5951,27.7623,62100.0
2009-11-10 10:30:00,34.87,34.88,34.54,34.55,48400.0,27.7783,27.7862,27.5154,27.5234,48400.0
2009-11-10 11:00:00,34.54,34.66,34.37,34.62,66400.0,27.5154,27.611,27.38,27.5791,66400.0
2009-11-10 11:30:00,34.62,34.81,34.53,34.65,23300.0,27.5791,27.7305,27.5074,27.603,23300.0
2009-11-10 12:00:00,34.64,34.68,34.5,34.54,52500.0,27.5951,27.6269,27.4835,27.5154,52500.0
2009-11-10 12:30:00,34.49,34.64,34.48,34.6,49400.0,27.4756,27.5951,27.4676,27.5632,49400.0
2009-11-10 13:00:00,34.6,34.7,34.54,34.68,56400.0,27.5632,27.6429,27.5154,27.6269,56400.0
2009-11-10 13:30:00,34.7,34.73,34.54,34.62,43000.0,27.6429,27.6668,27.5154,27.5791,43000.0
2009-11-10 14:00:00,34.67,34.79,34.62,34.75,45000.0,27.619,27.7146,27.5791,27.6827,45000.0
2009-11-10 14:30:00,34.75,34.91,34.74,34.88,79700.0,27.6827,27.8101,27.6747,27.7862,79700.0
2009-11-10 15:00:00,34.88,34.97,34.75,34.94,62300.0,27.7862,27.8579,27.6827,27.834,62300.0
2009-11-10 15:30:00,34.95,34.96,34.73,34.82,104800.0,27.842,27.85,27.6668,27.7384,104800.0
2009-11-11 09:30:00,35.14,35.4,34.99,35.34,42800.0,27.9934,28.2005,27.8739,28.1527,42800.0
2009-11-11 10:00:00,35.34,35.48,35.18,35.39,80700.0,28.1527,28.2642,28.0252,28.1925,80700.0
2009-11-11 10:30:00,35.37,35.37,34.94,35.05,79100.0,28.1766,28.1766,27.834,27.9217,79100.0
2009-11-11 11:00:00,35.07,35.11,34.84,35.07,48500.0,27.9376,27.9695,27.7544,27.9376,48500.0
2009-11-11 11:30:00,35.08,35.19,34.91,35.05,37300.0,27.9456,28.0332,27.8101,27.9217,37300.0
2009-11-11 12:00:00,35.06,35.09,34.93,35.02,46100.0,27.9296,27.9535,27.8261,27.8978,46100.0
2009-11-11 12:30:00,35.02,35.11,34.9,34.94,62700.0,27.8978,27.9695,27.8022,27.834,62700.0
2009-11-11 13:00:00,34.93,35.0,34.92,34.97,22300.0,27.8261,27.8818,27.8181,27.8579,22300.0
2009-11-11 13:30:00,34.99,35.0,34.79,34.9,23700.0,27.8739,27.8818,27.7146,27.8022,23700.0
2009-11-11 14:00:00,34.92,35.0,34.87,34.95,34300.0,27.8181,27.8818,27.7783,27.842,34300.0
2009-11-11 14:30:00,34.98,35.0,34.9,34.92,48400.0,27.8659,27.8818,27.8022,27.8181,48400.0
2009-11-11 15:00:00,34.94,35.0,34.87,34.98,39700.0,27.834,27.8818,27.7783,27.8659,39700.0
2009-11-11 15:30:00,35.0,35.08,34.94,35.05,108700.0,27.8818,27.9456,27.834,27.9217,108700.0
2009-11-12 09:30:00,35.07,35.26,34.81,35.22,31400.0,27.9376,28.089,27.7305,28.0571,31400.0
2009-11-12 10:00:00,35.26,35.26,34.98,35.08,30700.0,28.089,28.089,27.8659,27.9456,30700.0
2009-11-12 10:30:00,35.04,35.11,34.89,34.95,27000.0,27.9137,27.9695,27.7942,27.842,27000.0
2009-11-12 11:00:00,34.95,34.97,34.49,34.64,40900.0,27.842,27.8579,27.4756,27.5951,40900.0
2009-11-12 11:30:00,34.61,34.63,34.39,34.49,36300.0,27.5712,27.5871,27.3959,27.4756,36300.0
2009-11-12 12:00:00,34.51,34.63,34.5,34.55,11300.0,27.4915,27.5871,27.4835,27.5234,11300.0
2009-11-12 12:30:00,34.55,34.62,34.46,34.51,11100.0,27.5234,27.5791,27.4517,27.4915,11100.0
2009-11-12 13:00:00,34.51,34.51,34.34,34.39,25800.0,27.4915,27.4915,27.3561,27.3959,25800.0
2009-11-12 13:30:00,34.42,34.58,34.39,34.49,13500.0,27.4198,27.5473,27.3959,27.4756,13500.0
2009-11-12 14:00:00,34.5,34.58,34.44,34.46,54100.0,27.4835,27.5473,27.4357,27.4517,54100.0
2009-11-12 14:30:00,34.47,34.5,34.24,34.27,19000.0,27.4596,27.4835,27.2764,27.3003,19000.0
2009-11-12 15:00:00,34.3,34.37,34.23,34.28,22300.0,27.3242,27.38,27.2684,27.3083,22300.0
2009-11-12 15:30:00,34.31,34.34,34.2,34.26,63400.0,27.3322,27.3561,27.2445,27.2923,63400.0
2009-11-13 09:30:00,34.42,34.54,34.04,34.11,26000.0,27.4198,27.5154,27.1171,27.1728,26000.0
2009-11-13 10:00:00,34.06,34.3,34.0,34.16,38800.0,27.133,27.3242,27.0852,27.2127,38800.0
2009-11-13 10:30:00,34.17,34.35,34.14,34.27,97600.0,27.2206,27.364,27.1967,27.3003,97600.0
2009-11-13 11:00:00,34.27,34.35,34.25,34.28,39100.0,27.3003,27.364,27.2844,27.3083,39100.0
2009-11-13 11:30:00,34.3,34.34,34.25,34.28,55200.0,27.3242,27.3561,27.2844,27.3083,55200.0
2009-11-13 12:00:00,34.29,34.44,34.26,34.4,181000.0,27.3162,27.4357,27.2923,27.4039,181000.0
2009-11-13 12:30:00,34.42,34.46,34.36,34.44,86100.0,27.4198,27.4517,27.372,27.4357,86100.0
2009-11-13 13:00:00,34.44,34.55,34.38,34.55,51000.0,27.4357,27.5234,27.3879,27.5234,51000.0
2009-11-13 13:30:00,34.55,34.56,34.47,34.51,22300.0,27.5234,27.5313,27.4596,27.4915,22300.0
2009-11-13 14:00:00,34.53,34.63,34.52,34.56,25300.0,27.5074,27.5871,27.4995,27.5313,25300.0
2009-11-13 14:30:00,34.54,34.54,34.18,34.19,19600.0,27.5154,27.5154,27.2286,27.2366,19600.0
2009-11-13 15:00:00,34.2,34.31,34.14,34.23,44600.0,27.2445,27.3322,27.1967,27.2684,44600.0
2009-11-13 15:30:00,34.23,34.5,34.22,34.48,61400.0,27.2684,27.4835,27.2605,27.4676,61400.0
2009-11-16 09:30:00,34.7,35.22,34.62,35.14,46100.0,27.6429,28.0571,27.5791,27.9934,46100.0
2009-11-16 10:00:00,35.1,35.32,35.08,35.09,85400.0,27.9615,28.1368,27.9456,27.9535,85400.0
2009-11-16 10:30:00,35.09,35.1,35.0,35.08,42800.0,27.9535,27.9615,27.8818,27.9456,42800.0
2009-11-16 11:00:00,35.08,35.11,35.02,35.06,23800.0,27.9456,27.9695,27.8978,27.9296,23800.0
2009-11-16 11:30:00,35.08,35.31,35.07,35.19,41200.0,27.9456,28.1288,27.9376,28.0332,41200.0
2009-11-16 12:00:00,35.2,35.22,34.89,34.96,22200.0,28.0412,28.0571,27.7942,27.85,22200.0
2009-11-16 12:30:00,34.97,35.09,34.94,35.01,24500.0,27.8579,27.9535,27.834,27.8898,24500.0
2009-11-16 13:00:00,35.01,35.05,34.88,34.92,27400.0,27.8898,27.9217,27.7862,27.8181,27400.0
2009-11-16 13:30:00,34.91,35.03,34.89,35.03,12100.0,27.8101,27.9057,27.7942,27.9057,12100.0
2009-11-16 14:00:00,35.03,35.14,35.0,35.13,17800.0,27.9057,27.9934,27.8818,27.9854,17800.0
2009-11-16 14:30:00,35.15,35.2,35.1,35.14,18900.0,28.0013,28.0412,27.9615,27.9934,18900.0
2009-11-16 15:00:00,35.14,35.16,34.85,34.91,33200.0,27.9934,28.0093,27.7623,27.8101,33200.0
2009-11-16 15:30:00,34.89,35.14,34.84,35.09,59000.0,27.7942,27.9934,27.7544,27.9535,59000.0
2009-11-17 09:30:00,35.04,35.29,34.88,35.08,68700.0,27.9137,28.1129,27.7862,27.9456,68700.0
2009-11-17 10:00:00,35.05,35.08,34.95,35.01,37200.0,27.9217,27.9456,27.842,27.8898,37200.0
2009-11-17 10:30:00,35.03,35.03,34.83,34.85,18000.0,27.9057,27.9057,27.7464,27.7623,18000.0
2009-11-17 11:00:00,34.84,34.85,34.67,34.73,26100.0,27.7544,27.7623,27.619,27.6668,26100.0
2009-11-17 11:30:00,34.72,34.75,34.65,34.7,32100.0,27.6588,27.6827,27.603,27.6429,32100.0
2009-11-17 12:00:00,34.69,34.75,34.66,34.72,49800.0,27.6349,27.6827,27.611,27.6588,49800.0
2009-11-17 12:30:00,34.7,34.76,34.67,34.72,33100.0,27.6429,27.6907,27.619,27.6588,33100.0
2009-11-17 13:00:00,34.71,34.73,34.56,34.64,28300.0,27.6508,27.6668,27.5313,27.5951,28300.0
2009-11-17 13:30:00,34.65,34.7,34.63,34.69,32800.0,27.603,27.6429,27.5871,27.6349,32800.0
2009-11-17 14:00:00,34.7,34.7,34.61,34.64,42700.0,27.6429,27.6429,27.5712,27.5951,42700.0
2009-11-17 14:30:00,34.62,34.66,34.59,34.66,14400.0,27.5791,27.611,27.5552,27.611,14400.0
2009-11-17 15:00:00,34.66,34.7,34.63,34.65,55000.0,27.611,27.6429,27.5871,27.603,55000.0
2009-11-17 15:30:00,34.65,34.72,34.62,34.68,122700.0,27.603,27.6588,27.5791,27.6269,122700.0
2009-11-18 09:30:00,34.67,34.77,34.46,34.46,40500.0,27.619,27.6986,27.4517,27.4517,40500.0
2009-11-18 10:00:00,34.46,34.61,34.38,34.56,24400.0,27.4517,27.5712,27.3879,27.5313,24400.0
2009-11-18 10:30:00,34.57,34.62,34.45,34.55,21100.0,27.5393,27.5791,27.4437,27.5234,21100.0
2009-11-18 11:00:00,34.57,34.65,34.42,34.48,25700.0,27.5393,27.603,27.4198,27.4676,25700.0
2009-11-18 11:30:00,34.46,34.52,34.4,34.45,23600.0,27.4517,27.4995,27.4039,27.4437,23600.0
2009-11-18 12:00:00,34.44,34.49,34.36,34.4,14000.0,27.4357,27.4756,27.372,27.4039,14000.0
2009-11-18 12:30:00,34.42,34.47,34.33,34.33,6900.0,27.4198,27.4596,27.3481,27.3481,6900.0
2009-11-18 13:00:00,34.35,34.38,34.3,34.35,8200.0,27.364,27.3879,27.3242,27.364,8200.0
2009-11-18 13:30:00,34.36,34.4,34.33,34.39,7800.0,27.372,27.4039,27.3481,27.3959,7800.0
2009-11-18 14:00:00,34.39,34.45,34.37,34.4,8100.0,27.3959,27.4437,27.38,27.4039,8100.0
2009-11-18 14:30:00,34.4,34.4,34.28,34.3,20500.0,27.4039,27.4039,27.3083,27.3242,20500.0
2009-11-18 15:00:00,34.32,34.45,34.32,34.42,13300.0,27.3401,27.4437,27.3401,27.4198,13300.0
2009-11-18 15:30:00,34.41,34.49,34.38,34.47,60300.0,27.4118,27.4756,27.3879,27.4596,60300.0
2009-11-19 09:30:00,34.22,34.41,33.5,33.68,36800.0,27.2605,27.4118,26.6869,26.8303,36800.0
2009-11-19 10:00:00,33.67,33.84,33.61,33.83,33700.0,26.8223,26.9578,26.7745,26.9498,33700.0
2009-11-19 10:30:00,33.83,33.87,33.69,33.75,31400.0,26.9498,26.9817,26.8383,26.8861,31400.0
2009-11-19 11:00:00,33.73,33.87,33.72,33.87,28700.0,26.8701,26.9817,26.8622,26.9817,28700.0
2009-11-19 11:30:00,33.86,33.93,33.81,33.91,32200.0,26.9737,27.0295,26.9339,27.0135,32200.0
2009-11-19 12:00:00,33.93,33.98,33.89,33.94,35800.0,27.0295,27.0693,26.9976,27.0374,35800.0
2009-11-19 12:30:00,33.93,34.0,33.9,33.96,13600.0,27.0295,27.0852,27.0056,27.0534,13600.0
2009-11-19 13:00:00,33.95,34.03,33.87,34.03,28400.0,27.0454,27.1091,26.9817,27.1091,28400.0
2009-11-19 13:30:00,34.03,34.28,34.02,34.22,34700.0,27.1091,27.3083,27.1011,27.2605,34700.0
2009-11-19 14:00:00,34.21,34.21,34.0,34.11,32000.0,27.2525,27.2525,27.0852,27.1728,32000.0
2009-11-19 14:30:00,34.09,34.17,34.06,34.09,31400.0,27.1569,27.2206,27.133,27.1569,31400.0
2009-11-19 15:00:00,34.08,34.12,34.03,34.04,50900.0,27.1489,27.1808,27.1091,27.1171,50900.0
2009-11-19 15:30:00,34.03,34.18,34.01,34.11,123800.0,27.1091,27.2286,27.0932,27.1728,123800.0
2009-11-20 09:30:00,33.77,34.39,33.77,34.07,43900.0,26.902,27.3959,26.902,27.141,43900.0
2009-11-20 10:00:00,34.05,34.27,33.9,34.13,84600.0,27.125,27.3003,27.0056,27.1888,84600.0
2009-11-20 10:30:00,34.18,34.18,34.01,34.06,17500.0,27.2286,27.2286,27.0932,27.133,17500.0
2009-11-20 11:00:00,34.07,34.21,34.02,34.06,16800.0,27.141,27.2525,27.1011,27.133,16800.0
2009-11-20 11:30:00,34.08,34.16,34.04,34.12,12900.0,27.1489,27.2127,27.1171,27.1808,12900.0
2009-11-20 12:00:00,34.09,34.1,34.03,34.05,10800.0,27.1569,27.1649,27.1091,27.125,10800.0
2009-11-20 12:30:00,34.05,34.06,33.98,34.0,15300.0,27.125,27.133,27.0693,27.0852,15300.0
2009-11-20 13:00:00,34.0,34.05,34.0,34.04,10800.0,27.0852,27.125,27.0852,27.1171,10800.0
2009-11-20 13:30:00,34.05,34.14,34.02,34.11,15700.0,27.125,27.1967,27.1011,27.1728,15700.0
2009-11-20 14:00:00,34.12,34.18,34.09,34.17,9900.0,27.1808,27.2286,27.1569,27.2206,9900.0
2009-11-20 14:30:00,34.17,34.22,34.13,34.15,12800.0,27.2206,27.2605,27.1888,27.2047,12800.0
2009-11-20 15:00:00,34.12,34.19,34.11,34.16,26100.0,27.1808,27.2366,27.1728,27.2127,26100.0
2009-11-20 15:30:00,34.15,34.22,34.0,34.1,173600.0,27.2047,27.2605,27.0852,27.1649,173600.0
2009-11-23 09:30:00,34.83,35.0,34.68,34.72,59600.0,27.7464,27.8818,27.6269,27.6588,59600.0
2009-11-23 10:00:00,34.71,34.83,34.55,34.7,70800.0,27.6508,27.7464,27.5234,27.6429,70800.0
2009-11-23 10:30:00,34.72,34.73,34.44,34.49,22900.0,27.6588,27.6668,27.4357,27.4756,22900.0
2009-11-23 11:00:00,34.47,34.53,34.43,34.46,12100.0,27.4596,27.5074,27.4278,27.4517,12100.0
2009-11-23 11:30:00,34.47,34.5,34.23,34.26,26600.0,27.4596,27.4835,27.2684,27.2923,26600.0
2009-11-23 12:00:00,34.27,34.34,34.25,34.31,23400.0,27.3003,27.3561,27.2844,27.3322,23400.0
2009-11-23 12:30:00,34.28,34.29,34.15,34.19,24700.0,27.3083,27.3162,27.2047,27.2366,24700.0
2009-11-23 13:00:00,34.23,34.32,34.18,34.29,21900.0,27.2684,27.3401,27.2286,27.3162,21900.0
2009-11-23 13:30:00,34.32,34.41,34.28,34.3,19300.0,27.3401,27.4118,27.3083,27.3242,19300.0
2009-11-23 14:00:00,34.32,34.33,34.17,34.25,37100.0,27.3401,27.3481,27.2206,27.2844,37100.0
2009-11-23 14:30:00,34.27,34.35,34.25,34.29,38600.0,27.3003,27.364,27.2844,27.3162,38600.0
2009-11-23 15:00:00,34.31,34.37,34.26,34.27,37200.0,27.3322,27.38,27.2923,27.3003,37200.0
2009-11-23 15:30:00,34.28,34.41,34.17,34.39,78500.0,27.3083,27.4118,27.2206,27.3959,78500.0
2009-11-24 09:30:00,34.19,34.4,33.84,33.84,36700.0,27.2366,27.4039,26.9578,26.9578,36700.0
2009-11-24 10:00:00,33.87,34.05,33.77,33.86,35900.0,26.9817,27.125,26.902,26.9737,35900.0
2009-11-24 10:30:00,33.87,34.05,33.84,34.0,28600.0,26.9817,27.125,26.9578,27.0852,28600.0
2009-11-24 11:00:00,33.99,34.07,33.9,33.92,9300.0,27.0773,27.141,27.0056,27.0215,9300.0
2009-11-24 11:30:00,33.9,33.96,33.88,33.9,14900.0,27.0056,27.0534,26.9896,27.0056,14900.0
2009-11-24 12:00:00,33.93,33.93,33.85,33.89,8800.0,27.0295,27.0295,26.9657,26.9976,8800.0
2009-11-24 12:30:00,33.88,33.9,33.85,33.9,15500.0,26.9896,27.0056,26.9657,27.0056,15500.0
2009-11-24 13:00:00,33.91,34.0,33.89,33.96,10300.0,27.0135,27.0852,26.9976,27.0534,10300.0
2009-11-24 13:30:00,33.96,33.99,33.87,33.89,9800.0,27.0534,27.0773,26.9817,26.9976,9800.0
2009-11-24 14:00:00,33.89,34.04,33.82,34.04,11800.0,26.9976,27.1171,26.9418,27.1171,11800.0
2009-11-24 14:30:00,34.05,34.16,34.0,34.16,11800.0,27.125,27.2127,27.0852,27.2127,11800.0
2009-11-24 15:00:00,34.16,34.19,34.09,34.17,21700.0,27.2127,27.2366,27.1569,27.2206,21700.0
2009-11-24 15:30:00,34.16,34.16,33.99,34.11,34700.0,27.2127,27.2127,27.0773,27.1728,34700.0
2009-11-25 09:30:00,34.33,34.33,34.12,34.26,17800.0,27.3481,27.3481,27.1808,27.2923,17800.0
2009-11-25 10:00:00,34.24,34.34,34.13,34.19,43400.0,27.2764,27.3561,27.1888,27.2366,43400.0
2009-11-25 10:30:00,34.23,34.44,34.22,34.39,7500.0,27.2684,27.4357,27.2605,27.3959,7500.0
2009-11-25 11:00:00,34.38,34.49,34.3,34.47,21100.0,27.3879,27.4756,27.3242,27.4596,21100.0
2009-11-25 11:30:00,34.47,34.61,34.43,34.61,23300.0,27.4596,27.5712,27.4278,27.5712,23300.0
2009-11-25 12:00:00,34.61,34.64,34.5,34.52,10500.0,27.5712,27.5951,27.4835,27.4995,10500.0
2009-11-25 12:30:00,34.53,34.53,34.46,34.53,8100.0,27.5074,27.5074,27.4517,27.5074,8100.0
2009-11-25 13:00:00,34.53,34.58,34.44,34.54,20200.0,27.5074,27.5473,27.4357,27.5154,20200.0
2009-11-25 13:30:00,34.55,34.59,34.52,34.59,5500.0,27.5234,27.5552,27.4995,27.5552,5500.0
2009-11-25 14:00:00,34.58,34.62,34.54,34.61,7300.0,27.5473,27.5791,27.5154,27.5712,7300.0
2009-11-25 14:30:00,34.61,34.71,34.58,34.63,23800.0,27.5712,27.6508,27.5473,27.5871,23800.0
2009-11-25 15:00:00,34.62,34.63,34.57,34.61,23700.0,27.5791,27.5871,27.5393,27.5712,23700.0
2009-11-25 15:30:00,34.61,34.66,34.55,34.62,40200.0,27.5712,27.611,27.5234,27.5791,40200.0
2009-11-27 09:30:00,33.1,33.71,33.06,33.6,46600.0,26.3683,26.8542,26.3364,26.7666,46600.0
2009-11-27 10:00:00,33.6,33.95,33.6,33.94,27300.0,26.7666,27.0454,26.7666,27.0374,27300.0
2009-11-27 10:30:00,33.94,34.2,33.9,34.13,11400.0,27.0374,27.2445,27.0056,27.1888,11400.0
2009-11-27 11:00:00,34.11,34.26,34.09,34.15,13300.0,27.1728,27.2923,27.1569,27.2047,13300.0
2009-11-27 11:30:00,34.11,34.18,34.07,34.09,8100.0,27.1728,27.2286,27.141,27.1569,8100.0
2009-11-27 12:00:00,34.06,34.2,33.98,34.0,20200.0,27.133,27.2445,27.0693,27.0852,20200.0
2009-11-27 12:30:00,34.0,34.2,33.84,33.85,26200.0,27.0852,27.2445,26.9578,26.9657,26200.0
2009-11-30 09:30:00,33.69,33.87,33.48,33.8,47300.0,26.8383,26.9817,26.671,26.9259,47300.0
2009-11-30 10:00:00,33.84,33.97,33.82,33.91,36400.0,26.9578,27.0613,26.9418,27.0135,36400.0
2009-11-30 10:30:00,33.92,33.98,33.8,33.81,19000.0,27.0215,27.0693,26.9259,26.9339,19000.0
2009-11-30 11:00:00,33.8,33.8,33.56,33.57,27700.0,26.9259,26.9259,26.7347,26.7427,27700.0
2009-11-30 11:30:00,33.57,33.58,33.39,33.39,50200.0,26.7427,26.7506,26.5993,26.5993,50200.0
2009-11-30 12:00:00,33.43,33.55,33.41,33.5,16700.0,26.6311,26.7267,26.6152,26.6869,16700.0
2009-11-30 12:30:00,33.52,33.55,33.41,33.54,9700.0,26.7028,26.7267,26.6152,26.7188,9700.0
2009-11-30 13:00:00,33.52,33.64,33.5,33.64,13800.0,26.7028,26.7984,26.6869,26.7984,13800.0
2009-11-30 13:30:00,33.63,33.69,33.58,33.63,26700.0,26.7905,26.8383,26.7506,26.7905,26700.0
2009-11-30 14:00:00,33.62,33.67,33.59,33.61,17100.0,26.7825,26.8223,26.7586,26.7745,17100.0
2009-11-30 14:30:00,33.62,33.66,33.52,33.53,17500.0,26.7825,26.8144,26.7028,26.7108,17500.0
2009-11-30 15:00:00,33.54,33.63,33.49,33.62,54800.0,26.7188,26.7905,26.6789,26.7825,54800.0
2009-11-30 15:30:00,33.63,33.79,33.63,33.76,65300.0,26.7905,26.9179,26.7905,26.894,65300.0
2009-12-01 09:30:00,34.13,34.61,34.13,34.55,19900.0,27.1888,27.5712,27.1888,27.5234,19900.0
2009-12-01 10:00:00,34.53,34.61,34.37,34.41,35400.0,27.5074,27.5712,27.38,27.4118,35400.0
2009-12-01 10:30:00,34.4,34.48,34.39,34.4,15800.0,27.4039,27.4676,27.3959,27.4039,15800.0
2009-12-01 11:00:00,34.41,34.52,34.39,34.44,27100.0,27.4118,27.4995,27.3959,27.4357,27100.0
2009-12-01 11:30:00,34.46,34.52,34.4,34.5,22100.0,27.4517,27.4995,27.4039,27.4835,22100.0
2009-12-01 12:00:00,34.5,34.54,34.42,34.42,15300.0,27.4835,27.5154,27.4198,27.4198,15300.0
2009-12-01 12:30:00,34.42,34.43,34.32,34.34,16200.0,27.4198,27.4278,27.3401,27.3561,16200.0
2009-12-01 13:00:00,34.32,34.44,34.3,34.41,6500.0,27.3401,27.4357,27.3242,27.4118,6500.0
2009-12-01 13:30:00,34.44,34.53,34.41,34.44,14600.0,27.4357,27.5074,27.4118,27.4357,14600.0
2009-12-01 14:00:00,34.45,34.45,34.32,34.37,16100.0,27.4437,27.4437,27.3401,27.38,16100.0
2009-12-01 14:30:00,34.38,34.39,34.15,34.17,23300.0,27.3879,27.3959,27.2047,27.2206,23300.0
2009-12-01 15:00:00,34.17,34.26,34.07,34.26,63400.0,27.2206,27.2923,27.141,27.2923,63400.0
2009-12-01 15:30:00,34.25,34.26,34.13,34.21,98200.0,27.2844,27.2923,27.1888,27.2525,98200.0
2009-12-02 09:30:00,34.27,34.66,34.18,34.65,68300.0,27.3003,27.611,27.2286,27.603,68300.0
2009-12-02 10:00:00,34.65,35.12,34.63,35.01,40100.0,27.603,27.9774,27.5871,27.8898,40100.0
2009-12-02 10:30:00,35.0,35.12,34.98,35.08,34400.0,27.8818,27.9774,27.8659,27.9456,34400.0
2009-12-02 11:00:00,35.07,35.08,34.77,34.88,29200.0,27.9376,27.9456,27.6986,27.7862,29200.0
2009-12-02 11:30:00,34.88,35.01,34.86,34.95,11300.0,27.7862,27.8898,27.7703,27.842,11300.0
2009-12-02 12:00:00,34.98,35.01,34.75,34.81,11700.0,27.8659,27.8898,27.6827,27.7305,11700.0
2009-12-02 12:30:00,34.81,34.89,34.81,34.84,9500.0,27.7305,27.7942,27.7305,27.7544,9500.0
2009-12-02 13:00:00,34.84,34.96,34.84,34.91,5700.0,27.7544,27.85,27.7544,27.8101,5700.0
2009-12-02 13:30:00,34.89,34.97,34.88,34.88,11300.0,27.7942,27.8579,27.7862,27.7862,11300.0
2009-12-02 14:00:00,34.91,34.95,34.71,34.75,30500.0,27.8101,27.842,27.6508,27.6827,30500.0
2009-12-02 14:30:00,34.75,34.88,34.73,34.87,14700.0,27.6827,27.7862,27.6668,27.7783,14700.0
2009-12-02 15:00:00,34.87,34.97,34.85,34.97,62200.0,27.7783,27.8579,27.7623,27.8579,62200.0
2009-12-02 15:30:00,34.97,35.16,34.9,35.05,156700.0,27.8579,28.0093,27.8022,27.9217,156700.0
2009-12-03 09:30:00,35.29,35.29,35.0,35.09,50500.0,28.1129,28.1129,27.8818,27.9535,50500.0
2009-12-03 10:00:00,35.08,35.09,34.63,34.75,26400.0,27.9456,27.9535,27.5871,27.6827,26400.0
2009-12-03 10:30:00,34.75,34.83,34.59,34.82,23200.0,27.6827,27.7464,27.5552,27.7384,23200.0
2009-12-03 11:00:00,34.82,34.89,34.73,34.74,47400.0,27.7384,27.7942,27.6668,27.6747,47400.0
2009-12-03 11:30:00,34.74,34.75,34.63,34.72,27300.0,27.6747,27.6827,27.5871,27.6588,27300.0
2009-12-03 12:00:00,34.72,34.84,34.7,34.8,30000.0,27.6588,27.7544,27.6429,27.7225,30000.0
2009-12-03 12:30:00,34.78,34.84,34.75,34.76,27200.0,27.7066,27.7544,27.6827,27.6907,27200.0
2009-12-03 13:00:00,34.76,34.78,34.61,34.65,15600.0,27.6907,27.7066,27.5712,27.603,15600.0
2009-12-03 13:30:00,34.64,34.69,34.56,34.56,25800.0,27.5951,27.6349,27.5313,27.5313,25800.0
2009-12-03 14:00:00,34.57,34.59,34.32,34.32,26600.0,27.5393,27.5552,27.3401,27.3401,26600.0
2009-12-03 14:30:00,34.32,34.35,34.04,34.05,77800.0,27.3401,27.364,27.1171,27.125,77800.0
2009-12-03 15:00:00,34.04,34.08,33.99,34.07,101400.0,27.1171,27.1489,27.0773,27.141,101400.0
2009-12-03 15:30:00,34.07,34.1,33.74,33.76,219500.0,27.141,27.1649,26.8781,26.894,219500.0
2009-12-04 09:30:00,34.35,34.76,34.25,34.43,83400.0,27.364,27.6907,27.2844,27.4278,83400.0
2009-12-04 10:00:00,34.46,34.51,34.23,34.4,108000.0,27.4517,27.4915,27.2684,27.4039,108000.0
2009-12-04 10:30:00,34.4,34.48,34.23,34.23,78000.0,27.4039,27.4676,27.2684,27.2684,78000.0
2009-12-04 11:00:00,34.21,34.21,33.85,33.86,93400.0,27.2525,27.2525,26.9657,26.9737,93400.0
2009-12-04 11:30:00,33.86,33.86,33.38,33.76,96900.0,26.9737,26.9737,26.5913,26.894,96900.0
2009-12-04 12:00:00,33.74,33.85,33.69,33.8,30800.0,26.8781,26.9657,26.8383,26.9259,30800.0
2009-12-04 12:30:00,33.78,34.04,33.78,33.98,47200.0,26.91,27.1171,26.91,27.0693,47200.0
2009-12-04 13:00:00,33.99,34.1,33.86,33.9,30500.0,27.0773,27.1649,26.9737,27.0056,30500.0
2009-12-04 13:30:00,33.9,33.9,33.73,33.74,30900.0,27.0056,27.0056,26.8701,26.8781,30900.0
2009-12-04 14:00:00,33.74,33.83,33.63,33.68,98200.0,26.8781,26.9498,26.7905,26.8303,98200.0
2009-12-04 14:30:00,33.7,33.78,33.66,33.77,84700.0,26.8462,26.91,26.8144,26.902,84700.0
2009-12-04 15:00:00,33.76,34.02,33.73,34.0,143100.0,26.894,27.1011,26.8701,27.0852,143100.0
2009-12-04 15:30:00,34.01,34.15,33.88,34.11,160000.0,27.0932,27.2047,26.9896,27.1728,160000.0
2009-12-07 09:30:00,34.1,34.98,34.0,34.9,119000.0,27.1649,27.8659,27.0852,27.8022,119000.0
2009-12-07 10:00:00,34.89,34.95,34.72,34.91,71900.0,27.7942,27.842,27.6588,27.8101,71900.0
2009-12-07 10:30:00,34.91,34.98,34.8,34.84,43300.0,27.8101,27.8659,27.7225,27.7544,43300.0
2009-12-07 11:00:00,34.85,34.86,34.73,34.77,34700.0,27.7623,27.7703,27.6668,27.6986,34700.0
2009-12-07 11:30:00,34.76,34.85,34.76,34.77,15300.0,27.6907,27.7623,27.6907,27.6986,15300.0
2009-12-07 12:00:00,34.79,34.85,34.78,34.8,15300.0,27.7146,27.7623,27.7066,27.7225,15300.0
2009-12-07 12:30:00,34.8,35.08,34.8,35.04,26600.0,27.7225,27.9456,27.7225,27.9137,26600.0
2009-12-07 13:00:00,35.03,35.14,34.97,35.14,32100.0,27.9057,27.9934,27.8579,27.9934,32100.0
2009-12-07 13:30:00,35.15,35.16,34.96,34.97,33200.0,28.0013,28.0093,27.85,27.8579,33200.0
2009-12-07 14:00:00,34.96,34.99,34.8,34.82,38100.0,27.85,27.8739,27.7225,27.7384,38100.0
2009-12-07 14:30:00,34.81,34.81,34.59,34.74,72100.0,27.7305,27.7305,27.5552,27.6747,72100.0
2009-12-07 15:00:00,34.75,35.13,34.72,35.06,215300.0,27.6827,27.9854,27.6588,27.9296,215300.0
2009-12-07 15:30:00,35.07,35.24,35.05,35.2,243200.0,27.9376,28.073,27.9217,28.0412,243200.0
2009-12-08 09:30:00,34.9,35.25,34.83,35.19,104900.0,27.8022,28.081,27.7464,28.0332,104900.0
2009-12-08 10:00:00,35.17,35.21,35.0,35.1,58600.0,28.0173,28.0491,27.8818,27.9615,58600.0
2009-12-08 10:30:00,35.1,35.11,34.97,35.01,58100.0,27.9615,27.9695,27.8579,27.8898,58100.0
2009-12-08 11:00:00,35.0,35.13,34.97,35.13,78200.0,27.8818,27.9854,27.8579,27.9854,78200.0
2009-12-08 11:30:00,35.13,35.3,35.04,35.28,75500.0,27.9854,28.1208,27.9137,28.1049,75500.0
2009-12-08 12:00:00,35.28,35.45,35.22,35.25,51300.0,28.1049,28.2403,28.0571,28.081,51300.0
2009-12-08 12:30:00,35.26,35.4,35.21,35.4,42100.0,28.089,28.2005,28.0491,28.2005,42100.0
2009-12-08 13:00:00,35.43,35.49,35.11,35.13,165000.0,28.2244,28.2722,27.9695,27.9854,165000.0
2009-12-08 13:30:00,35.15,35.25,35.12,35.16,23100.0,28.0013,28.081,27.9774,28.0093,23100.0
2009-12-08 14:00:00,35.16,35.21,35.04,35.08,31700.0,28.0093,28.0491,27.9137,27.9456,31700.0
2009-12-08 14:30:00,35.08,35.12,34.98,35.02,23200.0,27.9456,27.9774,27.8659,27.8978,23200.0
2009-12-08 15:00:00,35.03,35.15,35.0,35.12,37600.0,27.9057,28.0013,27.8818,27.9774,37600.0
2009-12-08 15:30:00,35.1,35.17,35.02,35.09,90000.0,27.9615,28.0173,27.8978,27.9535,90000.0
2009-12-09 09:30:00,34.99,35.09,34.52,34.94,34400.0,27.8739,27.9535,27.4995,27.834,34400.0
2009-12-09 10:00:00,34.92,34.94,34.82,34.89,59500.0,27.8181,27.834,27.7384,27.7942,59500.0
2009-12-09 10:30:00,34.89,35.18,34.79,34.94,51300.0,27.7942,28.0252,27.7146,27.834,51300.0
2009-12-09 11:00:00,34.96,35.01,34.9,34.9,25700.0,27.85,27.8898,27.8022,27.8022,25700.0
2009-12-09 11:30:00,34.89,34.94,34.77,34.85,103500.0,27.7942,27.834,27.6986,27.7623,103500.0
2009-12-09 12:00:00,34.84,34.85,34.47,34.57,71400.0,27.7544,27.7623,27.4596,27.5393,71400.0
2009-12-09 12:30:00,34.58,34.71,34.58,34.71,14500.0,27.5473,27.6508,27.5473,27.6508,14500.0
2009-12-09 13:00:00,34.73,34.78,34.61,34.75,37000.0,27.6668,27.7066,27.5712,27.6827,37000.0
2009-12-09 13:30:00,34.78,34.81,34.63,34.65,99000.0,27.7066,27.7305,27.5871,27.603,99000.0
2009-12-09 14:00:00,34.64,34.82,34.64,34.77,25500.0,27.5951,27.7384,27.5951,27.6986,25500.0
2009-12-09 14:30:00,34.8,35.0,34.78,34.97,75800.0,27.7225,27.8818,27.7066,27.8579,75800.0
2009-12-09 15:00:00,34.98,35.19,34.97,35.17,121900.0,27.8659,28.0332,27.8579,28.0173,121900.0
2009-12-09 15:30:00,35.18,35.35,35.15,35.27,180800.0,28.0252,28.1607,28.0013,28.0969,180800.0
2009-12-10 09:30:00,35.75,36.2,35.72,35.83,111000.0,28.4793,28.8378,28.4554,28.543,111000.0
2009-12-10 10:00:00,35.82,35.94,35.74,35.92,57900.0,28.5351,28.6307,28.4713,28.6147,57900.0
2009-12-10 10:30:00,35.87,36.03,35.87,35.94,61400.0,28.5749,28.7024,28.5749,28.6307,61400.0
2009-12-10 11:00:00,35.94,36.12,35.93,36.07,56700.0,28.6307,28.7741,28.6227,28.7342,56700.0
2009-12-10 11:30:00,36.07,36.19,36.05,36.13,42200.0,28.7342,28.8298,28.7183,28.782,42200.0
2009-12-10 12:00:00,36.12,36.37,36.12,36.28,99700.0,28.7741,28.9732,28.7741,28.9015,99700.0
2009-12-10 12:30:00,36.29,36.31,36.26,36.29,41900.0,28.9095,28.9254,28.8856,28.9095,41900.0
2009-12-10 13:00:00,36.29,36.32,36.07,36.09,80000.0,28.9095,28.9334,28.7342,28.7502,80000.0
2009-12-10 13:30:00,36.1,36.18,36.09,36.16,30900.0,28.7581,28.8219,28.7502,28.8059,30900.0
2009-12-10 14:00:00,36.17,36.19,36.04,36.04,31300.0,28.8139,28.8298,28.7103,28.7103,31300.0
2009-12-10 14:30:00,36.04,36.07,35.89,35.9,55300.0,28.7103,28.7342,28.5908,28.5988,55300.0
2009-12-10 15:00:00,35.9,35.94,35.66,35.68,69100.0,28.5988,28.6307,28.4076,28.4235,69100.0
2009-12-10 15:30:00,35.68,35.97,35.67,35.94,137700.0,28.4235,28.6546,28.4156,28.6307,137700.0
2009-12-11 09:30:00,36.06,36.25,35.95,36.17,26000.0,28.8257,28.9776,28.7378,28.9137,26000.0
2009-12-11 10:00:00,36.13,36.15,35.9,35.94,21600.0,28.8817,28.8977,28.6978,28.7298,21600.0
2009-12-11 10:30:00,35.89,36.09,35.86,36.06,20600.0,28.6898,28.8497,28.6659,28.8257,20600.0
2009-12-11 11:00:00,36.05,36.06,35.61,35.63,24400.0,28.8177,28.8257,28.466,28.482,24400.0
2009-12-11 11:30:00,35.62,35.62,35.35,35.61,26600.0,28.474,28.474,28.2582,28.466,26600.0
2009-12-11 12:00:00,35.62,35.87,35.59,35.85,20500.0,28.474,28.6738,28.45,28.6579,20500.0
2009-12-11 12:30:00,35.84,35.99,35.83,35.98,17900.0,28.6499,28.7698,28.6419,28.7618,17900.0
2009-12-11 13:00:00,35.98,35.98,35.89,35.89,9000.0,28.7618,28.7618,28.6898,28.6898,9000.0
2009-12-11 13:30:00,35.9,36.0,35.9,36.0,20600.0,28.6978,28.7778,28.6978,28.7778,20600.0
2009-12-11 14:00:00,35.99,36.08,35.97,36.01,36200.0,28.7698,28.8417,28.7538,28.7858,36200.0
2009-12-11 14:30:00,36.02,36.03,35.91,35.95,33100.0,28.7938,28.8017,28.7058,28.7378,33100.0
2009-12-11 15:00:00,35.95,36.0,35.91,35.99,55900.0,28.7378,28.7778,28.7058,28.7698,55900.0
2009-12-11 15:30:00,36.0,36.1,35.93,36.09,62700.0,28.7778,28.8577,28.7218,28.8497,62700.0
2009-12-14 09:30:00,36.4,36.72,36.18,36.31,31100.0,29.0975,29.3533,28.9217,29.0256,31100.0
2009-12-14 10:00:00,36.3,36.3,35.8,36.0,36000.0,29.0176,29.0176,28.6179,28.7778,36000.0
2009-12-14 10:30:00,36.01,36.19,36.01,36.13,17100.0,28.7858,28.9297,28.7858,28.8817,17100.0
2009-12-14 11:00:00,36.18,36.32,36.12,36.32,9700.0,28.9217,29.0336,28.8737,29.0336,9700.0
2009-12-14 11:30:00,36.32,36.48,36.3,36.36,28000.0,29.0336,29.1615,29.0176,29.0655,28000.0
2009-12-14 12:00:00,36.37,36.5,36.37,36.49,27800.0,29.0735,29.1775,29.0735,29.1695,27800.0
2009-12-14 12:30:00,36.51,36.71,36.51,36.66,17100.0,29.1855,29.3453,29.1855,29.3054,17100.0
2009-12-14 13:00:00,36.64,36.68,36.53,36.58,19300.0,29.2894,29.3213,29.2014,29.2414,19300.0
2009-12-14 13:30:00,36.58,36.6,36.43,36.49,15800.0,29.2414,29.2574,29.1215,29.1695,15800.0
2009-12-14 14:00:00,36.48,36.6,36.46,36.52,16200.0,29.1615,29.2574,29.1455,29.1934,16200.0
2009-12-14 14:30:00,36.54,36.64,36.52,36.58,21900.0,29.2094,29.2894,29.1934,29.2414,21900.0
2009-12-14 15:00:00,36.55,36.63,36.5,36.57,26300.0,29.2174,29.2814,29.1775,29.2334,26300.0
2009-12-14 15:30:00,36.59,36.65,36.57,36.59,50800.0,29.2494,29.2974,29.2334,29.2494,50800.0
2009-12-15 09:30:00,36.31,36.47,36.2,36.47,32500.0,29.0256,29.1535,28.9376,29.1535,32500.0
2009-12-15 10:00:00,36.46,36.8,36.46,36.73,21600.0,29.1455,29.4173,29.1455,29.3613,21600.0
2009-12-15 10:30:00,36.76,36.9,36.76,36.83,28100.0,29.3853,29.4972,29.3853,29.4413,28100.0
2009-12-15 11:00:00,36.82,36.82,36.67,36.68,13200.0,29.4333,29.4333,29.3134,29.3213,13200.0
2009-12-15 11:30:00,36.71,36.77,36.71,36.74,12600.0,29.3453,29.3933,29.3453,29.3693,12600.0
2009-12-15 12:00:00,36.74,36.82,36.67,36.68,23400.0,29.3693,29.4333,29.3134,29.3213,23400.0
2009-12-15 12:30:00,36.69,36.7,36.57,36.62,5600.0,29.3293,29.3373,29.2334,29.2734,5600.0
2009-12-15 13:00:00,36.61,36.67,36.55,36.55,17100.0,29.2654,29.3134,29.2174,29.2174,17100.0
2009-12-15 13:30:00,36.58,36.59,36.53,36.55,18900.0,29.2414,29.2494,29.2014,29.2174,18900.0
2009-12-15 14:00:00,36.55,36.56,36.51,36.55,13300.0,29.2174,29.2254,29.1855,29.2174,13300.0
2009-12-15 14:30:00,36.56,36.56,36.42,36.44,10000.0,29.2254,29.2254,29.1135,29.1295,10000.0
2009-12-15 15:00:00,36.47,36.51,36.33,36.33,20100.0,29.1535,29.1855,29.0416,29.0416,20100.0
2009-12-15 15:30:00,36.33,36.45,36.25,36.37,106000.0,29.0416,29.1375,28.9776,29.0735,106000.0
2009-12-16 09:30:00,36.55,36.95,36.55,36.93,15700.0,29.2174,29.5372,29.2174,29.5212,15700.0
2009-12-16 10:00:00,36.93,36.93,36.53,36.65,83900.0,29.5212,29.5212,29.2014,29.2974,83900.0
2009-12-16 10:30:00,36.66,36.98,36.66,36.95,17000.0,29.3054,29.5612,29.3054,29.5372,17000.0
2009-12-16 11:00:00,36.95,36.98,36.79,36.81,34200.0,29.5372,29.5612,29.4093,29.4253,34200.0
2009-12-16 11:30:00,36.8,36.89,36.76,36.77,14800.0,29.4173,29.4892,29.3853,29.3933,14800.0
2009-12-16 12:00:00,36.77,36.79,36.54,36.63,32300.0,29.3933,29.4093,29.2094,29.2814,32300.0
2009-12-16 12:30:00,36.65,36.67,36.56,36.57,11300.0,29.2974,29.3134,29.2254,29.2334,11300.0
2009-12-16 13:00:00,36.58,36.62,36.54,36.56,20500.0,29.2414,29.2734,29.2094,29.2254,20500.0
2009-12-16 13:30:00,36.56,36.57,36.49,36.53,26500.0,29.2254,29.2334,29.1695,29.2014,26500.0
2009-12-16 14:00:00,36.53,36.61,36.43,36.54,20600.0,29.2014,29.2654,29.1215,29.2094,20600.0
2009-12-16 14:30:00,36.53,36.54,36.38,36.44,26600.0,29.2014,29.2094,29.0815,29.1295,26600.0
2009-12-16 15:00:00,36.41,36.47,36.3,36.31,35600.0,29.1055,29.1535,29.0176,29.0256,35600.0
2009-12-16 15:30:00,36.3,36.41,36.3,36.34,69400.0,29.0176,29.1055,29.0176,29.0496,69400.0
2009-12-17 09:30:00,35.89,35.97,35.59,35.6,61800.0,28.6898,28.7538,28.45,28.458,61800.0
2009-12-17 10:00:00,35.6,35.88,35.6,35.81,32800.0,28.458,28.6818,28.458,28.6259,32800.0
2009-12-17 10:30:00,35.81,36.0,35.77,35.98,36400.0,28.6259,28.7778,28.5939,28.7618,36400.0
2009-12-17 11:00:00,35.99,36.16,35.97,36.11,87100.0,28.7698,28.9057,28.7538,28.8657,87100.0
2009-12-17 11:30:00,36.11,36.11,35.78,35.81,38200.0,28.8657,28.8657,28.6019,28.6259,38200.0
2009-12-17 12:00:00,35.83,35.83,35.7,35.8,27100.0,28.6419,28.6419,28.538,28.6179,27100.0
2009-12-17 12:30:00,35.78,35.79,35.44,35.45,33500.0,28.6019,28.6099,28.3301,28.3381,33500.0
2009-12-17 13:00:00,35.5,35.53,35.43,35.5,22600.0,28.3781,28.4021,28.3221,28.3781,22600.0
2009-12-17 13:30:00,35.52,35.59,35.46,35.56,93600.0,28.3941,28.45,28.3461,28.426,93600.0
2009-12-17 14:00:00,35.56,35.61,35.5,35.52,20600.0,28.426,28.466,28.3781,28.3941,20600.0
2009-12-17 14:30:00,35.52,35.62,35.44,35.59,32300.0,28.3941,28.474,28.3301,28.45,32300.0
2009-12-17 15:00:00,35.59,35.64,35.56,35.59,20000.0,28.45,28.49,28.426,28.45,20000.0
2009-12-17 15:30:00,35.59,35.71,35.47,35.51,88900.0,28.45,28.5459,28.3541,28.3861,88900.0
2009-12-18 09:30:00,35.61,35.92,35.44,35.76,144300.0,28.466,28.7138,28.3301,28.5859,144300.0
2009-12-18 10:00:00,35.73,35.78,35.65,35.78,30200.0,28.5619,28.6019,28.498,28.6019,30200.0
2009-12-18 10:30:00,35.78,35.83,35.67,35.77,41200.0,28.6019,28.6419,28.514,28.5939,41200.0
2009-12-18 11:00:00,35.74,35.77,35.46,35.46,91700.0,28.5699,28.5939,28.3461,28.3461,91700.0
2009-12-18 11:30:00,35.46,35.47,35.14,35.22,29800.0,28.3461,28.3541,28.0903,28.1542,29800.0
2009-12-18 12:00:00,35.21,35.36,35.18,35.3,20500.0,28.1463,28.2662,28.1223,28.2182,20500.0
2009-12-18 12:30:00,35.28,35.46,35.28,35.44,43000.0,28.2022,28.3461,28.2022,28.3301,43000.0
2009-12-18 13:00:00,35.46,35.56,35.38,35.56,40300.0,28.3461,28.426,28.2822,28.426,40300.0
2009-12-18 13:30:00,35.54,35.55,35.36,35.4,19600.0,28.4101,28.418,28.2662,28.2981,19600.0
2009-12-18 14:00:00,35.41,35.46,35.35,35.43,62200.0,28.3061,28.3461,28.2582,28.3221,62200.0
2009-12-18 14:30:00,35.4,35.53,35.4,35.51,41400.0,28.2981,28.4021,28.2981,28.3861,41400.0
2009-12-18 15:00:00,35.52,35.6,35.49,35.54,37800.0,28.3941,28.458,28.3701,28.4101,37800.0
2009-12-18 15:30:00,35.54,35.64,35.53,35.64,84600.0,28.4101,28.49,28.4021,28.49,84600.0
2009-12-21 09:30:00,36.04,36.56,35.98,36.16,43800.0,28.8097,29.2254,28.7618,28.9057,43800.0
2009-12-21 10:00:00,36.15,36.17,35.93,35.98,39900.0,28.8977,28.9137,28.7218,28.7618,39900.0
2009-12-21 10:30:00,36.02,36.06,35.92,35.99,52100.0,28.7938,28.8257,28.7138,28.7698,52100.0
2009-12-21 11:00:00,36.0,36.06,35.95,35.95,11900.0,28.7778,28.8257,28.7378,28.7378,11900.0
2009-12-21 11:30:00,35.96,35.99,35.8,35.81,56500.0,28.7458,28.7698,28.6179,28.6259,56500.0
2009-12-21 12:00:00,35.82,35.93,35.76,35.82,38500.0,28.6339,28.7218,28.5859,28.6339,38500.0
2009-12-21 12:30:00,35.8,35.83,35.69,35.83,15400.0,28.6179,28.6419,28.53,28.6419,15400.0
2009-12-21 13:00:00,35.84,35.84,35.72,35.81,10600.0,28.6499,28.6499,28.5539,28.6259,10600.0
2009-12-21 13:30:00,35.81,35.84,35.78,35.82,28400.0,28.6259,28.6499,28.6019,28.6339,28400.0
2009-12-21 14:00:00,35.81,35.92,35.8,35.86,19900.0,28.6259,28.7138,28.6179,28.6659,19900.0
2009-12-21 14:30:00,35.87,35.89,35.84,35.87,28800.0,28.6738,28.6898,28.6499,28.6738,28800.0
2009-12-21 15:00:00,35.87,35.88,35.66,35.75,67800.0,28.6738,28.6818,28.506,28.5779,67800.0
2009-12-21 15:30:00,35.75,35.84,35.61,35.81,117800.0,28.5779,28.6499,28.466,28.6259,117800.0
2009-12-22 09:30:00,35.95,36.2,35.79,35.83,22400.0,28.7378,28.9376,28.6099,28.6419,22400.0
2009-12-22 10:00:00,35.86,36.1,35.72,36.06,48700.0,28.6659,28.8577,28.5539,28.8257,48700.0
2009-12-22 10:30:00,36.05,36.06,35.82,35.92,82900.0,28.8177,28.8257,28.6339,28.7138,82900.0
2009-12-22 11:00:00,35.9,35.93,35.9,35.91,41000.0,28.6978,28.7218,28.6978,28.7058,41000.0
2009-12-22 11:30:00,35.9,35.93,35.81,35.89,70600.0,28.6978,28.7218,28.6259,28.6898,70600.0
2009-12-22 12:00:00,35.88,36.03,35.88,36.0,12900.0,28.6818,28.8017,28.6818,28.7778,12900.0
2009-12-22 12:30:00,36.01,36.03,35.94,36.01,13500.0,28.7858,28.8017,28.7298,28.7858,13500.0
2009-12-22 13:00:00,35.99,36.06,35.96,36.05,5900.0,28.7698,28.8257,28.7458,28.8177,5900.0
2009-12-22 13:30:00,36.03,36.08,35.92,35.92,17900.0,28.8017,28.8417,28.7138,28.7138,17900.0
2009-12-22 14:00:00,35.96,35.96,35.88,35.9,23300.0,28.7458,28.7458,28.6818,28.6978,23300.0
2009-12-22 14:30:00,35.93,35.95,35.9,35.93,15200.0,28.7218,28.7378,28.6978,28.7218,15200.0
2009-12-22 15:00:00,35.93,35.95,35.9,35.95,33200.0,28.7218,28.7378,28.6978,28.7378,33200.0
2009-12-22 15:30:00,35.96,36.05,35.81,35.94,153000.0,28.7458,28.8177,28.6259,28.7298,153000.0
2009-12-23 09:30:00,36.08,36.11,35.85,35.85,15700.0,28.8417,28.8657,28.6579,28.6579,15700.0
2009-12-23 10:00:00,35.82,35.9,35.68,35.76,25800.0,28.6339,28.6978,28.522,28.5859,25800.0
2009-12-23 10:30:00,35.79,36.05,35.79,36.04,13000.0,28.6099,28.8177,28.6099,28.8097,13000.0
2009-12-23 11:00:00,36.04,36.24,36.04,36.24,15600.0,28.8097,28.9696,28.8097,28.9696,15600.0
2009-12-23 11:30:00,36.23,36.44,36.23,36.44,29300.0,28.9616,29.1295,28.9616,29.1295,29300.0
2009-12-23 12:00:00,36.45,36.52,36.37,36.45,14400.0,29.1375,29.1934,29.0735,29.1375,14400.0
2009-12-23 12:30:00,36.44,36.54,36.36,36.52,12200.0,29.1295,29.2094,29.0655,29.1934,12200.0
2009-12-23 13:00:00,36.53,36.53,36.46,36.51,5000.0,29.2014,29.2014,29.1455,29.1855,5000.0
2009-12-23 13:30:00,36.54,36.64,36.53,36.62,9900.0,29.2094,29.2894,29.2014,29.2734,9900.0
2009-12-23 14:00:00,36.64,36.72,36.6,36.6,17000.0,29.2894,29.3533,29.2574,29.2574,17000.0
2009-12-23 14:30:00,36.6,36.74,36.59,36.74,17700.0,29.2574,29.3693,29.2494,29.3693,17700.0
2009-12-23 15:00:00,36.72,36.74,36.58,36.71,43600.0,29.3533,29.3693,29.2414,29.3453,43600.0
2009-12-23 15:30:00,36.7,36.8,36.64,36.78,56300.0,29.3373,29.4173,29.2894,29.4013,56300.0
2009-12-24 09:30:00,36.92,37.19,36.82,37.15,9300.0,29.5132,29.729,29.4333,29.6971,9300.0
2009-12-24 10:00:00,37.13,37.14,36.95,36.96,13800.0,29.6811,29.6891,29.5372,29.5452,13800.0
2009-12-24 10:30:00,36.93,37.0,36.86,36.99,12600.0,29.5212,29.5771,29.4652,29.5692,12600.0
2009-12-24 11:00:00,36.98,36.98,36.82,36.89,6700.0,29.5612,29.5612,29.4333,29.4892,6700.0
2009-12-24 11:30:00,36.9,37.03,36.9,37.02,6100.0,29.4972,29.6011,29.4972,29.5931,6100.0
2009-12-24 12:00:00,37.04,37.13,37.04,37.08,21700.0,29.6091,29.6811,29.6091,29.6411,21700.0
2009-12-24 12:30:00,37.08,37.25,37.07,37.23,34100.0,29.6411,29.777,29.6331,29.761,34100.0
2009-12-28 09:30:00,37.3,37.62,37.26,37.36,29700.0,29.817,30.0728,29.785,29.8649,29700.0
2009-12-28 10:00:00,37.35,37.35,37.09,37.18,17900.0,29.8569,29.8569,29.6491,29.721,17900.0
2009-12-28 10:30:00,37.17,37.17,36.98,37.06,36100.0,29.713,29.713,29.5612,29.6251,36100.0
2009-12-28 11:00:00,37.08,37.2,37.04,37.14,29300.0,29.6411,29.737,29.6091,29.6891,29300.0
2009-12-28 11:30:00,37.13,37.24,37.13,37.15,28000.0,29.6811,29.769,29.6811,29.6971,28000.0
2009-12-28 12:00:00,37.16,37.16,37.08,37.11,10800.0,29.7051,29.7051,29.6411,29.6651,10800.0
2009-12-28 12:30:00,37.12,37.24,37.12,37.24,20300.0,29.6731,29.769,29.6731,29.769,20300.0
2009-12-28 13:00:00,37.24,37.24,37.19,37.21,13600.0,29.769,29.769,29.729,29.745,13600.0
2009-12-28 13:30:00,37.22,37.24,37.18,37.24,10900.0,29.753,29.769,29.721,29.769,10900.0
2009-12-28 14:00:00,37.25,37.25,37.07,37.1,32800.0,29.777,29.777,29.6331,29.6571,32800.0
2009-12-28 14:30:00,37.11,37.19,37.1,37.19,8800.0,29.6651,29.729,29.6571,29.729,8800.0
2009-12-28 15:00:00,37.19,37.26,37.15,37.19,21400.0,29.729,29.785,29.6971,29.729,21400.0
2009-12-28 15:30:00,37.19,37.31,37.16,37.27,36700.0,29.729,29.825,29.7051,29.793,36700.0
2009-12-29 09:30:00,37.42,37.42,37.12,37.17,7700.0,29.9129,29.9129,29.6731,29.713,7700.0
2009-12-29 10:00:00,37.14,37.33,37.1,37.24,13800.0,29.6891,29.8409,29.6571,29.769,13800.0
2009-12-29 10:30:00,37.23,37.26,37.12,37.21,9900.0,29.761,29.785,29.6731,29.745,9900.0
2009-12-29 11:00:00,37.2,37.22,37.17,37.22,9100.0,29.737,29.753,29.713,29.753,9100.0
2009-12-29 11:30:00,37.2,37.27,37.2,37.27,9600.0,29.737,29.793,29.737,29.793,9600.0
2009-12-29 12:00:00,37.27,37.32,37.19,37.2,14100.0,29.793,29.833,29.729,29.737,14100.0
2009-12-29 12:30:00,37.19,37.25,37.19,37.23,11400.0,29.729,29.777,29.729,29.761,11400.0
2009-12-29 13:00:00,37.22,37.24,37.19,37.19,5900.0,29.753,29.769,29.729,29.729,5900.0
2009-12-29 13:30:00,37.19,37.22,37.16,37.17,17800.0,29.729,29.753,29.7051,29.713,17800.0
2009-12-29 14:00:00,37.17,37.17,37.05,37.06,9200.0,29.713,29.713,29.6171,29.6251,9200.0
2009-12-29 14:30:00,37.06,37.11,37.03,37.1,22400.0,29.6251,29.6651,29.6011,29.6571,22400.0
2009-12-29 15:00:00,37.11,37.2,37.1,37.17,23700.0,29.6651,29.737,29.6571,29.713,23700.0
2009-12-29 15:30:00,37.15,37.22,37.14,37.19,45000.0,29.6971,29.753,29.6891,29.729,45000.0
2009-12-30 09:30:00,36.9,37.36,36.89,37.3,13200.0,29.4972,29.8649,29.4892,29.817,13200.0
2009-12-30 10:00:00,37.33,37.33,37.17,37.22,9300.0,29.8409,29.8409,29.713,29.753,9300.0
2009-12-30 10:30:00,37.21,37.21,37.06,37.15,16400.0,29.745,29.745,29.6251,29.6971,16400.0
2009-12-30 11:00:00,37.14,37.18,37.13,37.15,11400.0,29.6891,29.721,29.6811,29.6971,11400.0
2009-12-30 11:30:00,37.15,37.42,37.15,37.41,15400.0,29.6971,29.9129,29.6971,29.9049,15400.0
2009-12-30 12:00:00,37.43,37.45,37.31,37.35,12800.0,29.9209,29.9369,29.825,29.8569,12800.0
2009-12-30 12:30:00,37.34,37.34,37.18,37.18,9000.0,29.8489,29.8489,29.721,29.721,9000.0
2009-12-30 13:00:00,37.2,37.26,37.13,37.13,8200.0,29.737,29.785,29.6811,29.6811,8200.0
2009-12-30 13:30:00,37.15,37.16,37.07,37.08,5000.0,29.6971,29.7051,29.6331,29.6411,5000.0
2009-12-30 14:00:00,37.06,37.1,36.99,36.99,10400.0,29.6251,29.6571,29.5692,29.5692,10400.0
2009-12-30 14:30:00,36.99,37.0,36.94,36.97,18900.0,29.5692,29.5771,29.5292,29.5532,18900.0
2009-12-30 15:00:00,36.98,37.02,36.9,36.94,18100.0,29.5612,29.5931,29.4972,29.5292,18100.0
2009-12-30 15:30:00,36.94,37.06,36.92,37.04,26100.0,29.5292,29.6251,29.5132,29.6091,26100.0
2009-12-31 09:30:00,37.06,37.18,36.91,37.15,12900.0,29.6251,29.721,29.5052,29.6971,12900.0
2009-12-31 10:00:00,37.16,37.17,37.0,37.01,15800.0,29.7051,29.713,29.5771,29.5851,15800.0
2009-12-31 10:30:00,36.98,37.0,36.91,36.96,16000.0,29.5612,29.5771,29.5052,29.5452,16000.0
2009-12-31 11:00:00,36.94,36.95,36.73,36.73,17400.0,29.5292,29.5372,29.3613,29.3613,17400.0
2009-12-31 11:30:00,36.75,36.79,36.64,36.64,21700.0,29.3773,29.4093,29.2894,29.2894,21700.0
2009-12-31 12:00:00,36.63,36.68,36.57,36.63,31600.0,29.2814,29.3213,29.2334,29.2814,31600.0
2009-12-31 12:30:00,36.62,36.74,36.62,36.72,10100.0,29.2734,29.3693,29.2734,29.3533,10100.0
2009-12-31 13:00:00,36.72,36.8,36.7,36.8,9700.0,29.3533,29.4173,29.3373,29.4173,9700.0
2009-12-31 13:30:00,36.8,36.88,36.8,36.86,9500.0,29.4173,29.4812,29.4173,29.4652,9500.0
2009-12-31 14:00:00,36.86,36.89,36.85,36.89,8500.0,29.4652,29.4892,29.4572,29.4892,8500.0
2009-12-31 14:30:00,36.88,36.88,36.78,36.81,13800.0,29.4812,29.4812,29.4013,29.4253,13800.0
2009-12-31 15:00:00,36.81,36.86,36.8,36.84,15600.0,29.4253,29.4652,29.4173,29.4492,15600.0
2009-12-31 15:30:00,36.83,36.83,36.37,36.38,69100.0,29.4413,29.4413,29.0735,29.0815,69100.0
2010-01-04 09:30:00,36.91,37.56,36.9,37.56,57600.0,29.5052,30.0248,29.4972,30.0248,57600.0
2010-01-04 10:00:00,37.57,38.11,37.5,38.08,104100.0,30.0328,30.4645,29.9768,30.4405,104100.0
2010-01-04 10:30:00,38.12,38.2,38.05,38.12,49600.0,30.4725,30.5364,30.4165,30.4725,49600.0
2010-01-04 11:00:00,38.11,38.13,37.96,37.98,61000.0,30.4645,30.4805,30.3446,30.3605,61000.0
2010-01-04 11:30:00,38.0,38.15,37.93,38.05,39500.0,30.3765,30.4964,30.3206,30.4165,39500.0
2010-01-04 12:00:00,38.06,38.09,37.99,38.07,27300.0,30.4245,30.4485,30.3685,30.4325,27300.0
2010-01-04 12:30:00,38.07,38.15,38.03,38.12,31500.0,30.4325,30.4964,30.4005,30.4725,31500.0
2010-01-04 13:00:00,38.13,38.24,38.09,38.21,34000.0,30.4805,30.5684,30.4485,30.5444,34000.0
2010-01-04 13:30:00,38.18,38.18,37.88,37.92,42900.0,30.5204,30.5204,30.2806,30.3126,42900.0
2010-01-04 14:00:00,37.91,38.02,37.86,38.0,24200.0,30.3046,30.3925,30.2646,30.3765,24200.0
2010-01-04 14:30:00,38.02,38.03,37.96,37.99,34900.0,30.3925,30.4005,30.3446,30.3685,34900.0
2010-01-04 15:00:00,37.98,38.04,37.97,38.02,46200.0,30.3605,30.4085,30.3526,30.3925,46200.0
2010-01-04 15:30:00,38.02,38.15,37.93,38.15,127300.0,30.3925,30.4964,30.3206,30.4964,127300.0
2010-01-05 09:30:00,38.7,38.7,37.91,37.91,28900.0,30.9361,30.9361,30.3046,30.3046,28900.0
2010-01-05 10:00:00,37.9,38.14,37.85,38.04,19400.0,30.2966,30.4884,30.2566,30.4085,19400.0
2010-01-05 10:30:00,38.04,38.14,38.02,38.07,18200.0,30.4085,30.4884,30.3925,30.4325,18200.0
2010-01-05 11:00:00,38.06,38.08,37.92,37.95,26100.0,30.4245,30.4405,30.3126,30.3366,26100.0
2010-01-05 11:30:00,37.96,37.96,37.81,37.84,27500.0,30.3446,30.3446,30.2246,30.2486,27500.0
2010-01-05 12:00:00,37.84,38.01,37.83,37.98,16600.0,30.2486,30.3845,30.2406,30.3605,16600.0
2010-01-05 12:30:00,37.97,38.01,37.81,37.81,25800.0,30.3526,30.3845,30.2246,30.2246,25800.0
2010-01-05 13:00:00,37.8,37.82,37.65,37.7,24400.0,30.2167,30.2326,30.0967,30.1367,24400.0
2010-01-05 13:30:00,37.71,37.71,37.6,37.62,19500.0,30.1447,30.1447,30.0568,30.0728,19500.0
2010-01-05 14:00:00,37.62,37.75,37.62,37.74,20700.0,30.0728,30.1767,30.0728,30.1687,20700.0
2010-01-05 14:30:00,37.73,37.81,37.69,37.72,23600.0,30.1607,30.2246,30.1287,30.1527,23600.0
2010-01-05 15:00:00,37.72,37.84,37.71,37.84,31200.0,30.1527,30.2486,30.1447,30.2486,31200.0
2010-01-05 15:30:00,37.84,38.03,37.83,37.98,100800.0,30.2486,30.4005,30.2406,30.3605,100800.0
2010-01-06 09:30:00,37.96,38.36,37.89,38.29,63300.0,30.3446,30.6643,30.2886,30.6084,63300.0
2010-01-06 10:00:00,38.29,38.48,38.23,38.36,36800.0,30.6084,30.7602,30.5604,30.6643,36800.0
2010-01-06 10:30:00,38.31,38.42,38.27,38.42,86000.0,30.6243,30.7123,30.5924,30.7123,86000.0
2010-01-06 11:00:00,38.37,38.38,38.12,38.19,80300.0,30.6723,30.6803,30.4725,30.5284,80300.0
2010-01-06 11:30:00,38.16,38.28,38.15,38.16,24900.0,30.5044,30.6004,30.4964,30.5044,24900.0
2010-01-06 12:00:00,38.16,38.17,37.97,38.0,39900.0,30.5044,30.5124,30.3526,30.3765,39900.0
2010-01-06 12:30:00,38.0,38.04,37.89,38.04,81500.0,30.3765,30.4085,30.2886,30.4085,81500.0
2010-01-06 13:00:00,38.03,38.09,37.97,38.07,43500.0,30.4005,30.4485,30.3526,30.4325,43500.0
2010-01-06 13:30:00,38.09,38.09,37.96,38.0,29800.0,30.4485,30.4485,30.3446,30.3765,29800.0
2010-01-06 14:00:00,37.99,38.13,37.99,38.06,40800.0,30.3685,30.4805,30.3685,30.4245,40800.0
2010-01-06 14:30:00,38.08,38.26,38.06,38.25,41900.0,30.4405,30.5844,30.4245,30.5764,41900.0
2010-01-06 15:00:00,38.25,38.25,38.09,38.13,40500.0,30.5764,30.5764,30.4485,30.4805,40500.0
2010-01-06 15:30:00,38.11,38.15,37.97,38.1,80200.0,30.4645,30.4964,30.3526,30.4565,80200.0
2010-01-07 09:30:00,38.03,38.03,37.9,37.9,45400.0,30.4005,30.4005,30.2966,30.2966,45400.0
2010-01-07 10:00:00,37.89,38.06,37.86,38.01,63300.0,30.2886,30.4245,30.2646,30.3845,63300.0
2010-01-07 10:30:00,38.04,38.17,37.93,37.99,38100.0,30.4085,30.5124,30.3206,30.3685,38100.0
2010-01-07 11:00:00,37.99,38.03,37.92,37.94,27500.0,30.3685,30.4005,30.3126,30.3286,27500.0
2010-01-07 11:30:00,37.95,37.98,37.86,37.9,18000.0,30.3366,30.3605,30.2646,30.2966,18000.0
2010-01-07 12:00:00,37.89,38.02,37.84,37.95,20700.0,30.2886,30.3925,30.2486,30.3366,20700.0
2010-01-07 12:30:00,37.96,38.03,37.9,37.92,18100.0,30.3446,30.4005,30.2966,30.3126,18100.0
2010-01-07 13:00:00,37.91,37.93,37.83,37.9,22000.0,30.3046,30.3206,30.2406,30.2966,22000.0
2010-01-07 13:30:00,37.94,37.98,37.89,37.95,18400.0,30.3286,30.3605,30.2886,30.3366,18400.0
2010-01-07 14:00:00,37.95,37.95,37.83,37.87,32200.0,30.3366,30.3366,30.2406,30.2726,32200.0
2010-01-07 14:30:00,37.87,37.94,37.84,37.86,57600.0,30.2726,30.3286,30.2486,30.2646,57600.0
2010-01-07 15:00:00,37.85,37.9,37.82,37.9,79100.0,30.2566,30.2966,30.2326,30.2966,79100.0
2010-01-07 15:30:00,37.91,37.95,37.8,37.84,145200.0,30.3046,30.3366,30.2167,30.2486,145200.0
2010-01-08 09:30:00,37.66,38.02,37.66,38.02,56600.0,30.1047,30.3925,30.1047,30.3925,56600.0
2010-01-08 10:00:00,38.01,38.02,37.85,38.02,108400.0,30.3845,30.3925,30.2566,30.3925,108400.0
2010-01-08 10:30:00,38.02,38.11,37.89,38.02,41900.0,30.3925,30.4645,30.2886,30.3925,41900.0
2010-01-08 11:00:00,38.02,38.24,38.02,38.19,52000.0,30.3925,30.5684,30.3925,30.5284,52000.0
2010-01-08 11:30:00,38.21,38.27,38.13,38.22,51600.0,30.5444,30.5924,30.4805,30.5524,51600.0
2010-01-08 12:00:00,38.2,38.36,38.19,38.35,50200.0,30.5364,30.6643,30.5284,30.6563,50200.0
2010-01-08 12:30:00,38.34,38.38,38.24,38.29,38100.0,30.6483,30.6803,30.5684,30.6084,38100.0
2010-01-08 13:00:00,38.31,38.4,38.3,38.37,21700.0,30.6243,30.6963,30.6163,30.6723,21700.0
2010-01-08 13:30:00,38.36,38.51,38.32,38.51,37800.0,30.6643,30.7842,30.6323,30.7842,37800.0
2010-01-08 14:00:00,38.49,38.57,38.43,38.5,48700.0,30.7682,30.8322,30.7203,30.7762,48700.0
2010-01-08 14:30:00,38.5,38.51,38.44,38.48,38000.0,30.7762,30.7842,30.7283,30.7602,38000.0
2010-01-08 15:00:00,38.48,38.49,38.46,38.48,66300.0,30.7602,30.7682,30.7442,30.7602,66300.0
2010-01-08 15:30:00,38.49,38.49,38.25,38.36,132400.0,30.7682,30.7682,30.5764,30.6643,132400.0
2010-01-11 09:30:00,38.64,38.79,38.27,38.32,24500.0,30.8881,31.008,30.5924,30.6323,24500.0
2010-01-11 10:00:00,38.31,38.36,38.03,38.25,57700.0,30.6243,30.6643,30.4005,30.5764,57700.0
2010-01-11 10:30:00,38.27,38.3,38.17,38.21,46100.0,30.5924,30.6163,30.5124,30.5444,46100.0
2010-01-11 11:00:00,38.22,38.27,38.12,38.23,264300.0,30.5524,30.5924,30.4725,30.5604,264300.0
2010-01-11 11:30:00,38.24,38.37,38.22,38.37,33800.0,30.5684,30.6723,30.5524,30.6723,33800.0
2010-01-11 12:00:00,38.37,38.4,38.15,38.2,16300.0,30.6723,30.6963,30.4964,30.5364,16300.0
2010-01-11 12:30:00,38.22,38.23,37.86,37.9,64400.0,30.5524,30.5604,30.2646,30.2966,64400.0
2010-01-11 13:00:00,37.91,37.99,37.88,37.95,34800.0,30.3046,30.3685,30.2806,30.3366,34800.0
2010-01-11 13:30:00,37.94,38.08,37.94,38.06,10000.0,30.3286,30.4405,30.3286,30.4245,10000.0
2010-01-11 14:00:00,38.05,38.09,38.01,38.05,13500.0,30.4165,30.4485,30.3845,30.4165,13500.0
2010-01-11 14:30:00,38.02,38.12,38.02,38.04,13100.0,30.3925,30.4725,30.3925,30.4085,13100.0
2010-01-11 15:00:00,38.05,38.23,38.04,38.21,22800.0,30.4165,30.5604,30.4085,30.5444,22800.0
2010-01-11 15:30:00,38.21,38.27,38.13,38.2,144000.0,30.5444,30.5924,30.4805,30.5364,144000.0
2010-01-12 09:30:00,37.89,38.04,37.73,37.98,18500.0,30.2886,30.4085,30.1607,30.3605,18500.0
2010-01-12 10:00:00,37.96,38.01,37.75,37.89,27700.0,30.3446,30.3845,30.1767,30.2886,27700.0
2010-01-12 10:30:00,37.89,37.9,37.73,37.73,17600.0,30.2886,30.2966,30.1607,30.1607,17600.0
2010-01-12 11:00:00,37.73,37.79,37.66,37.79,7300.0,30.1607,30.2087,30.1047,30.2087,7300.0
2010-01-12 11:30:00,37.79,37.86,37.71,37.76,14500.0,30.2087,30.2646,30.1447,30.1847,14500.0
2010-01-12 12:00:00,37.74,37.74,37.44,37.52,15000.0,30.1687,30.1687,29.9289,29.9928,15000.0
2010-01-12 12:30:00,37.52,37.56,37.4,37.47,13400.0,29.9928,30.0248,29.8969,29.9529,13400.0
2010-01-12 13:00:00,37.46,37.54,37.45,37.52,12000.0,29.9449,30.0088,29.9369,29.9928,12000.0
2010-01-12 13:30:00,37.53,37.71,37.53,37.7,11300.0,30.0008,30.1447,30.0008,30.1367,11300.0
2010-01-12 14:00:00,37.7,37.7,37.49,37.54,23400.0,30.1367,30.1367,29.9688,30.0088,23400.0
2010-01-12 14:30:00,37.54,37.78,37.44,37.76,23400.0,30.0088,30.2007,29.9289,30.1847,23400.0
2010-01-12 15:00:00,37.75,37.79,37.68,37.79,21600.0,30.1767,30.2087,30.1207,30.2087,21600.0
2010-01-12 15:30:00,37.79,37.79,37.49,37.7,102400.0,30.2087,30.2087,29.9688,30.1367,102400.0
2010-01-13 09:30:00,37.9,38.05,37.78,37.92,16600.0,30.2966,30.4165,30.2007,30.3126,16600.0
2010-01-13 10:00:00,37.92,37.92,37.54,37.56,17400.0,30.3126,30.3126,30.0088,30.0248,17400.0
2010-01-13 10:30:00,37.54,37.79,37.49,37.75,20800.0,30.0088,30.2087,29.9688,30.1767,20800.0
2010-01-13 11:00:00,37.75,37.84,37.63,37.8,20900.0,30.1767,30.2486,30.0808,30.2167,20900.0
2010-01-13 11:30:00,37.8,37.81,37.67,37.76,12400.0,30.2167,30.2246,30.1127,30.1847,12400.0
2010-01-13 12:00:00,37.76,37.96,37.75,37.94,49300.0,30.1847,30.3446,30.1767,30.3286,49300.0
2010-01-13 12:30:00,37.95,38.03,37.94,37.97,14900.0,30.3366,30.4005,30.3286,30.3526,14900.0
2010-01-13 13:00:00,37.95,37.98,37.87,37.98,4200.0,30.3366,30.3605,30.2726,30.3605,4200.0
2010-01-13 13:30:00,38.0,38.05,37.98,38.03,17600.0,30.3765,30.4165,30.3605,30.4005,17600.0
2010-01-13 14:00:00,38.02,38.04,37.9,37.98,27100.0,30.3925,30.4085,30.2966,30.3605,27100.0
2010-01-13 14:30:00,37.99,38.08,37.97,38.0,31500.0,30.3685,30.4405,30.3526,30.3765,31500.0
2010-01-13 15:00:00,38.0,38.06,37.97,38.02,32400.0,30.3765,30.4245,30.3526,30.3925,32400.0
2010-01-13 15:30:00,38.03,38.11,37.99,38.01,52600.0,30.4005,30.4645,30.3685,30.3845,52600.0
2010-01-14 09:30:00,38.01,38.29,37.97,38.03,21900.0,30.3845,30.6084,30.3526,30.4005,21900.0
2010-01-14 10:00:00,37.99,38.17,37.94,38.14,11800.0,30.3685,30.5124,30.3286,30.4884,11800.0
2010-01-14 10:30:00,38.12,38.14,37.71,37.71,19800.0,30.4725,30.4884,30.1447,30.1447,19800.0
2010-01-14 11:00:00,37.74,37.96,37.71,37.94,10100.0,30.1687,30.3446,30.1447,30.3286,10100.0
2010-01-14 11:30:00,37.92,38.0,37.87,37.87,8700.0,30.3126,30.3765,30.2726,30.2726,8700.0
2010-01-14 12:00:00,37.86,38.01,37.86,38.01,6500.0,30.2646,30.3845,30.2646,30.3845,6500.0
2010-01-14 12:30:00,37.99,38.03,37.76,37.79,16200.0,30.3685,30.4005,30.1847,30.2087,16200.0
2010-01-14 13:00:00,37.82,37.86,37.79,37.86,6200.0,30.2326,30.2646,30.2087,30.2646,6200.0
2010-01-14 13:30:00,37.89,37.97,37.88,37.93,9000.0,30.2886,30.3526,30.2806,30.3206,9000.0
2010-01-14 14:00:00,37.93,38.0,37.84,37.87,12000.0,30.3206,30.3765,30.2486,30.2726,12000.0
2010-01-14 14:30:00,37.87,37.95,37.85,37.91,13800.0,30.2726,30.3366,30.2566,30.3046,13800.0
2010-01-14 15:00:00,37.89,38.01,37.87,37.94,34600.0,30.2886,30.3845,30.2726,30.3286,34600.0
2010-01-14 15:30:00,37.93,37.94,37.84,37.9,26200.0,30.3206,30.3286,30.2486,30.2966,26200.0
2010-01-15 09:30:00,38.8,38.89,37.83,37.92,135300.0,31.016,31.088,30.2406,30.3126,135300.0
2010-01-15 10:00:00,37.94,37.94,37.64,37.72,31200.0,30.3286,30.3286,30.0888,30.1527,31200.0
2010-01-15 10:30:00,37.72,37.86,37.65,37.75,15400.0,30.1527,30.2646,30.0967,30.1767,15400.0
2010-01-15 11:00:00,37.78,37.94,37.78,37.86,23500.0,30.2007,30.3286,30.2007,30.2646,23500.0
2010-01-15 11:30:00,37.83,37.97,37.77,37.95,18400.0,30.2406,30.3526,30.1927,30.3366,18400.0
2010-01-15 12:00:00,37.95,38.12,37.91,37.97,39800.0,30.3366,30.4725,30.3046,30.3526,39800.0
2010-01-15 12:30:00,37.95,37.97,37.88,37.96,6200.0,30.3366,30.3526,30.2806,30.3446,6200.0
2010-01-15 13:00:00,37.96,38.0,37.91,37.99,9000.0,30.3446,30.3765,30.3046,30.3685,9000.0
2010-01-15 13:30:00,37.98,38.02,37.93,38.01,34100.0,30.3605,30.3925,30.3206,30.3845,34100.0
2010-01-15 14:00:00,38.01,38.01,37.94,37.96,10200.0,30.3845,30.3845,30.3286,30.3446,10200.0
2010-01-15 14:30:00,37.93,37.94,37.81,37.84,13800.0,30.3206,30.3286,30.2246,30.2486,13800.0
2010-01-15 15:00:00,37.84,38.04,37.84,37.96,19800.0,30.2486,30.4085,30.2486,30.3446,19800.0
2010-01-15 15:30:00,37.96,37.98,37.83,37.9,68300.0,30.3446,30.3605,30.2406,30.2966,68300.0
2010-01-19 09:30:00,37.88,38.2,37.88,38.09,38800.0,30.2806,30.5364,30.2806,30.4485,38800.0
2010-01-19 10:00:00,38.04,38.2,38.02,38.11,27200.0,30.4085,30.5364,30.3925,30.4645,27200.0
2010-01-19 10:30:00,38.1,38.12,37.99,38.12,20900.0,30.4565,30.4725,30.3685,30.4725,20900.0
2010-01-19 11:00:00,38.1,38.11,38.03,38.09,11100.0,30.4565,30.4645,30.4005,30.4485,11100.0
2010-01-19 11:30:00,38.06,38.1,37.97,38.01,24300.0,30.4245,30.4565,30.3526,30.3845,24300.0
2010-01-19 12:00:00,38.02,38.07,38.01,38.07,14000.0,30.3925,30.4325,30.3845,30.4325,14000.0
2010-01-19 12:30:00,38.04,38.11,38.01,38.06,15900.0,30.4085,30.4645,30.3845,30.4245,15900.0
2010-01-19 13:00:00,38.05,38.1,38.02,38.07,26200.0,30.4165,30.4565,30.3925,30.4325,26200.0
2010-01-19 13:30:00,38.08,38.14,38.01,38.13,57900.0,30.4405,30.4884,30.3845,30.4805,57900.0
2010-01-19 14:00:00,38.12,38.15,38.09,38.11,44900.0,30.4725,30.4964,30.4485,30.4645,44900.0
2010-01-19 14:30:00,38.11,38.21,38.0,38.19,54800.0,30.4645,30.5444,30.3765,30.5284,54800.0
2010-01-19 15:00:00,38.2,38.28,38.19,38.27,40400.0,30.5364,30.6004,30.5284,30.5924,40400.0
2010-01-19 15:30:00,38.25,38.36,38.2,38.35,72700.0,30.5764,30.6643,30.5364,30.6563,72700.0
2010-01-20 09:30:00,37.91,38.04,37.59,37.9,27400.0,30.3046,30.4085,30.0488,30.2966,27400.0
2010-01-20 10:00:00,37.89,38.0,37.78,37.83,44700.0,30.2886,30.3765,30.2007,30.2406,44700.0
2010-01-20 10:30:00,37.81,38.04,37.74,37.93,45000.0,30.2246,30.4085,30.1687,30.3206,45000.0
2010-01-20 11:00:00,37.88,37.92,37.65,37.92,17100.0,30.2806,30.3126,30.0967,30.3126,17100.0
2010-01-20 11:30:00,37.9,37.96,37.89,37.93,19500.0,30.2966,30.3446,30.2886,30.3206,19500.0
2010-01-20 12:00:00,37.9,38.01,37.89,37.99,18300.0,30.2966,30.3845,30.2886,30.3685,18300.0
2010-01-20 12:30:00,37.98,38.07,37.95,37.97,16400.0,30.3605,30.4325,30.3366,30.3526,16400.0
2010-01-20 13:00:00,37.98,38.0,37.85,37.9,13300.0,30.3605,30.3765,30.2566,30.2966,13300.0
2010-01-20 13:30:00,37.91,37.96,37.89,37.89,15300.0,30.3046,30.3446,30.2886,30.2886,15300.0
2010-01-20 14:00:00,37.89,37.96,37.86,37.87,17400.0,30.2886,30.3446,30.2646,30.2726,17400.0
2010-01-20 14:30:00,37.85,37.94,37.78,37.93,18300.0,30.2566,30.3286,30.2007,30.3206,18300.0
2010-01-20 15:00:00,37.93,37.99,37.88,37.96,26100.0,30.3206,30.3685,30.2806,30.3446,26100.0
2010-01-20 15:30:00,37.97,38.08,37.89,38.0,61000.0,30.3526,30.4405,30.2886,30.3765,61000.0
2010-01-21 09:30:00,37.89,38.29,37.75,37.77,36000.0,30.2886,30.6084,30.1767,30.1927,36000.0
2010-01-21 10:00:00,37.8,38.09,37.51,37.51,19500.0,30.2167,30.4485,29.9848,29.9848,19500.0
2010-01-21 10:30:00,37.54,37.71,37.43,37.54,34300.0,30.0088,30.1447,29.9209,30.0088,34300.0
2010-01-21 11:00:00,37.55,37.63,37.32,37.33,49000.0,30.0168,30.0808,29.833,29.8409,49000.0
2010-01-21 11:30:00,37.34,37.45,37.19,37.28,52800.0,29.8489,29.9369,29.729,29.801,52800.0
2010-01-21 12:00:00,37.29,37.46,37.22,37.22,40200.0,29.809,29.9449,29.753,29.753,40200.0
2010-01-21 12:30:00,37.24,37.37,37.24,37.33,37000.0,29.769,29.8729,29.769,29.8409,37000.0
2010-01-21 13:00:00,37.35,37.37,37.23,37.3,35900.0,29.8569,29.8729,29.761,29.817,35900.0
2010-01-21 13:30:00,37.3,37.4,37.28,37.39,29800.0,29.817,29.8969,29.801,29.8889,29800.0
2010-01-21 14:00:00,37.39,37.4,37.27,37.36,38400.0,29.8889,29.8969,29.793,29.8649,38400.0
2010-01-21 14:30:00,37.35,37.42,37.26,37.38,30400.0,29.8569,29.9129,29.785,29.8809,30400.0
2010-01-21 15:00:00,37.4,37.4,37.24,37.24,74100.0,29.8969,29.8969,29.769,29.769,74100.0
2010-01-21 15:30:00,37.22,37.33,37.15,37.15,100600.0,29.753,29.8409,29.6971,29.6971,100600.0
2010-01-22 09:30:00,37.0,37.11,36.69,36.77,31300.0,29.5771,29.6651,29.3293,29.3933,31300.0
2010-01-22 10:00:00,36.82,37.03,36.6,37.03,30700.0,29.4333,29.6011,29.2574,29.6011,30700.0
2010-01-22 10:30:00,37.04,37.22,36.99,37.11,53300.0,29.6091,29.753,29.5692,29.6651,53300.0
2010-01-22 11:00:00,37.1,37.29,37.09,37.18,42700.0,29.6571,29.809,29.6491,29.721,42700.0
2010-01-22 11:30:00,37.17,37.19,36.8,36.84,23800.0,29.713,29.729,29.4173,29.4492,23800.0
2010-01-22 12:00:00,36.85,36.91,36.73,36.89,36700.0,29.4572,29.5052,29.3613,29.4892,36700.0
2010-01-22 12:30:00,36.96,36.96,36.62,36.69,34800.0,29.5452,29.5452,29.2734,29.3293,34800.0
2010-01-22 13:00:00,36.67,36.71,36.58,36.6,35600.0,29.3134,29.3453,29.2414,29.2574,35600.0
2010-01-22 13:30:00,36.6,36.65,36.42,36.5,30900.0,29.2574,29.2974,29.1135,29.1775,30900.0
2010-01-22 14:00:00,36.5,36.52,36.37,36.47,32200.0,29.1775,29.1934,29.0735,29.1535,32200.0
2010-01-22 14:30:00,36.43,36.54,36.23,36.23,40600.0,29.1215,29.2094,28.9616,28.9616,40600.0
2010-01-22 15:00:00,36.21,36.4,36.01,36.14,52200.0,28.9456,29.0975,28.7858,28.8897,52200.0
2010-01-22 15:30:00,36.16,36.25,35.97,36.05,134000.0,28.9057,28.9776,28.7538,28.8177,134000.0
2010-01-25 09:30:00,36.63,36.89,36.55,36.76,37700.0,29.2814,29.4892,29.2174,29.3853,37700.0
2010-01-25 10:00:00,36.75,36.93,36.48,36.83,83600.0,29.3773,29.5212,29.1615,29.4413,83600.0
2010-01-25 10:30:00,36.79,36.81,36.61,36.7,67900.0,29.4093,29.4253,29.2654,29.3373,67900.0
2010-01-25 11:00:00,36.68,36.72,36.4,36.65,85000.0,29.3213,29.3533,29.0975,29.2974,85000.0
2010-01-25 11:30:00,36.69,36.86,36.52,36.83,29400.0,29.3293,29.4652,29.1934,29.4413,29400.0
2010-01-25 12:00:00,36.81,36.91,36.75,36.89,35900.0,29.4253,29.5052,29.3773,29.4892,35900.0
2010-01-25 12:30:00,36.88,37.02,36.85,36.99,30400.0,29.4812,29.5931,29.4572,29.5692,30400.0
2010-01-25 13:00:00,36.96,37.05,36.94,37.03,40200.0,29.5452,29.6171,29.5292,29.6011,40200.0
2010-01-25 13:30:00,37.04,37.1,36.78,36.89,96500.0,29.6091,29.6571,29.4013,29.4892,96500.0
2010-01-25 14:00:00,36.89,36.94,36.78,36.78,23700.0,29.4892,29.5292,29.4013,29.4013,23700.0
2010-01-25 14:30:00,36.8,36.88,36.75,36.8,53000.0,29.4173,29.4812,29.3773,29.4173,53000.0
2010-01-25 15:00:00,36.8,36.84,36.66,36.69,61700.0,29.4173,29.4492,29.3054,29.3293,61700.0
2010-01-25 15:30:00,36.7,36.8,36.42,36.5,162500.0,29.3373,29.4173,29.1135,29.1775,162500.0
2010-01-26 09:30:00,37.11,38.45,37.08,38.38,194200.0,29.6651,30.7363,29.6411,30.6803,194200.0
2010-01-26 10:00:00,38.41,38.49,37.76,37.82,112600.0,30.7043,30.7682,30.1847,30.2326,112600.0
2010-01-26 10:30:00,37.83,38.78,37.8,38.65,245100.0,30.2406,31.0001,30.2167,30.8961,245100.0
2010-01-26 11:00:00,38.64,38.65,38.47,38.6,47600.0,30.8881,30.8961,30.7522,30.8562,47600.0
2010-01-26 11:30:00,38.6,38.74,38.32,38.33,93600.0,30.8562,30.9681,30.6323,30.6403,93600.0
2010-01-26 12:00:00,38.32,38.32,38.12,38.19,32800.0,30.6323,30.6323,30.4725,30.5284,32800.0
2010-01-26 12:30:00,38.2,38.45,38.13,38.29,23700.0,30.5364,30.7363,30.4805,30.6084,23700.0
2010-01-26 13:00:00,38.28,38.28,38.12,38.14,19200.0,30.6004,30.6004,30.4725,30.4884,19200.0
2010-01-26 13:30:00,38.13,38.23,38.08,38.11,15700.0,30.4805,30.5604,30.4405,30.4645,15700.0
2010-01-26 14:00:00,38.12,38.14,37.88,37.88,33100.0,30.4725,30.4884,30.2806,30.2806,33100.0
2010-01-26 14:30:00,37.87,37.88,37.7,37.72,67500.0,30.2726,30.2806,30.1367,30.1527,67500.0
2010-01-26 15:00:00,37.71,37.79,37.37,37.43,76300.0,30.1447,30.2087,29.8729,29.9209,76300.0
2010-01-26 15:30:00,37.43,37.55,37.27,37.41,168200.0,29.9209,30.0168,29.793,29.9049,168200.0
2010-01-27 09:30:00,37.26,37.62,37.15,37.36,29000.0,29.785,30.0728,29.6971,29.8649,29000.0
2010-01-27 10:00:00,37.29,37.33,36.76,36.9,40800.0,29.809,29.8409,29.3853,29.4972,40800.0
2010-01-27 10:30:00,36.91,36.97,36.67,36.92,32400.0,29.5052,29.5532,29.3134,29.5132,32400.0
2010-01-27 11:00:00,36.92,36.93,36.71,36.86,16000.0,29.5132,29.5212,29.3453,29.4652,16000.0
2010-01-27 11:30:00,36.85,36.96,36.77,36.88,12600.0,29.4572,29.5452,29.3933,29.4812,12600.0
2010-01-27 12:00:00,36.87,36.87,36.75,36.8,12900.0,29.4732,29.4732,29.3773,29.4173,12900.0
2010-01-27 12:30:00,36.81,36.83,36.74,36.78,28300.0,29.4253,29.4413,29.3693,29.4013,28300.0
2010-01-27 13:00:00,36.77,36.85,36.7,36.73,13200.0,29.3933,29.4572,29.3373,29.3613,13200.0
2010-01-27 13:30:00,36.76,36.88,36.74,36.88,19400.0,29.3853,29.4812,29.3693,29.4812,19400.0
2010-01-27 14:00:00,36.88,36.88,36.55,36.65,66800.0,29.4812,29.4812,29.2174,29.2974,66800.0
2010-01-27 14:30:00,36.6,36.82,36.58,36.72,92700.0,29.2574,29.4333,29.2414,29.3533,92700.0
2010-01-27 15:00:00,36.75,36.8,36.59,36.75,100800.0,29.3773,29.4173,29.2494,29.3773,100800.0
2010-01-27 15:30:00,36.75,36.91,36.75,36.87,181600.0,29.3773,29.5052,29.3773,29.4732,181600.0
2010-01-28 09:30:00,36.95,37.04,36.49,36.81,45200.0,29.5372,29.6091,29.1695,29.4253,45200.0
2010-01-28 10:00:00,36.79,36.81,36.46,36.5,44700.0,29.4093,29.4253,29.1455,29.1775,44700.0
2010-01-28 10:30:00,36.49,36.55,36.44,36.48,19900.0,29.1695,29.2174,29.1295,29.1615,19900.0
2010-01-28 11:00:00,36.47,36.48,36.35,36.37,60100.0,29.1535,29.1615,29.0576,29.0735,60100.0
2010-01-28 11:30:00,36.35,36.36,36.12,36.12,60500.0,29.0576,29.0655,28.8737,28.8737,60500.0
2010-01-28 12:00:00,36.12,36.13,36.02,36.04,29300.0,28.8737,28.8817,28.7938,28.8097,29300.0
2010-01-28 12:30:00,36.03,36.29,36.01,36.27,18900.0,28.8017,29.0096,28.7858,28.9936,18900.0
2010-01-28 13:00:00,36.27,36.29,36.19,36.28,21000.0,28.9936,29.0096,28.9297,29.0016,21000.0
2010-01-28 13:30:00,36.29,36.38,36.25,36.34,39900.0,29.0096,29.0815,28.9776,29.0496,39900.0
2010-01-28 14:00:00,36.35,36.37,36.18,36.32,26300.0,29.0576,29.0735,28.9217,29.0336,26300.0
2010-01-28 14:30:00,36.29,36.4,36.22,36.36,16300.0,29.0096,29.0975,28.9536,29.0655,16300.0
2010-01-28 15:00:00,36.34,36.55,36.33,36.53,31000.0,29.0496,29.2174,29.0416,29.2014,31000.0
2010-01-28 15:30:00,36.53,36.7,36.46,36.46,82400.0,29.2014,29.3373,29.1455,29.1455,82400.0
2010-01-29 09:30:00,36.56,36.82,36.07,36.69,40000.0,29.2254,29.4333,28.8337,29.3293,40000.0
2010-01-29 10:00:00,36.73,36.87,36.51,36.79,37800.0,29.3613,29.4732,29.1855,29.4093,37800.0
2010-01-29 10:30:00,36.79,36.87,36.52,36.61,56100.0,29.4093,29.4732,29.1934,29.2654,56100.0
2010-01-29 11:00:00,36.6,36.6,36.5,36.5,37800.0,29.2574,29.2574,29.1775,29.1775,37800.0
2010-01-29 11:30:00,36.51,36.52,36.34,36.34,22100.0,29.1855,29.1934,29.0496,29.0496,22100.0
2010-01-29 12:00:00,36.3,36.33,36.13,36.25,16600.0,29.0176,29.0416,28.8817,28.9776,16600.0
2010-01-29 12:30:00,36.25,36.4,36.16,36.38,17300.0,28.9776,29.0975,28.9057,29.0815,17300.0
2010-01-29 13:00:00,36.38,36.46,36.35,36.39,40500.0,29.0815,29.1455,29.0576,29.0895,40500.0
2010-01-29 13:30:00,36.4,36.43,36.19,36.24,22600.0,29.0975,29.1215,28.9297,28.9696,22600.0
2010-01-29 14:00:00,36.24,36.31,36.19,36.27,81400.0,28.9696,29.0256,28.9297,28.9936,81400.0
2010-01-29 14:30:00,36.28,36.28,35.9,36.03,98500.0,29.0016,29.0016,28.6978,28.8017,98500.0
2010-01-29 15:00:00,36.03,36.07,35.91,35.98,84900.0,28.8017,28.8337,28.7058,28.7618,84900.0
2010-01-29 15:30:00,35.98,36.05,35.72,35.72,182800.0,28.7618,28.8177,28.5539,28.5539,182800.0
2010-02-01 09:30:00,35.95,36.1,35.8,36.01,54000.0,28.7378,28.8577,28.6179,28.7858,54000.0
2010-02-01 10:00:00,36.0,36.24,35.96,36.21,55000.0,28.7778,28.9696,28.7458,28.9456,55000.0
2010-02-01 10:30:00,36.2,36.22,35.9,35.9,48300.0,28.9376,28.9536,28.6978,28.6978,48300.0
2010-02-01 11:00:00,35.88,36.0,35.87,36.0,118800.0,28.6818,28.7778,28.6738,28.7778,118800.0
2010-02-01 11:30:00,36.0,36.0,35.9,35.91,35100.0,28.7778,28.7778,28.6978,28.7058,35100.0
2010-02-01 12:00:00,35.91,35.99,35.9,35.97,28200.0,28.7058,28.7698,28.6978,28.7538,28200.0
2010-02-01 12:30:00,35.98,36.0,35.94,35.94,53800.0,28.7618,28.7778,28.7298,28.7298,53800.0
2010-02-01 13:00:00,35.94,36.07,35.9,36.04,48900.0,28.7298,28.8337,28.6978,28.8097,48900.0
2010-02-01 13:30:00,36.04,36.15,36.01,36.08,27600.0,28.8097,28.8977,28.7858,28.8417,27600.0
2010-02-01 14:00:00,36.08,36.18,36.03,36.12,51400.0,28.8417,28.9217,28.8017,28.8737,51400.0
2010-02-01 14:30:00,36.12,36.35,36.1,36.25,150200.0,28.8737,29.0576,28.8577,28.9776,150200.0
2010-02-01 15:00:00,36.25,36.3,36.19,36.24,102900.0,28.9776,29.0176,28.9297,28.9696,102900.0
2010-02-01 15:30:00,36.24,36.28,36.14,36.25,205000.0,28.9696,29.0016,28.8897,28.9776,205000.0
2010-02-02 09:30:00,36.38,36.38,35.99,36.16,51100.0,29.0815,29.0815,28.7698,28.9057,51100.0
2010-02-02 10:00:00,36.19,36.62,36.01,36.57,66400.0,28.9297,29.2734,28.7858,29.2334,66400.0
2010-02-02 10:30:00,36.58,36.65,36.31,36.4,24000.0,29.2414,29.2974,29.0256,29.0975,24000.0
2010-02-02 11:00:00,36.45,36.51,36.23,36.46,96500.0,29.1375,29.1855,28.9616,29.1455,96500.0
2010-02-02 11:30:00,36.5,36.58,36.35,36.35,47600.0,29.1775,29.2414,29.0576,29.0576,47600.0
2010-02-02 12:00:00,36.37,36.51,36.33,36.5,24600.0,29.0735,29.1855,29.0416,29.1775,24600.0
2010-02-02 12:30:00,36.5,36.57,36.47,36.52,31600.0,29.1775,29.2334,29.1535,29.1934,31600.0
2010-02-02 13:00:00,36.52,36.56,36.45,36.5,170500.0,29.1934,29.2254,29.1375,29.1775,170500.0
2010-02-02 13:30:00,36.51,36.77,36.51,36.76,53600.0,29.1855,29.3933,29.1855,29.3853,53600.0
2010-02-02 14:00:00,36.76,36.82,36.67,36.69,83100.0,29.3853,29.4333,29.3134,29.3293,83100.0
2010-02-02 14:30:00,36.72,36.84,36.69,36.84,63800.0,29.3533,29.4492,29.3293,29.4492,63800.0
2010-02-02 15:00:00,36.83,37.12,36.79,36.98,72300.0,29.4413,29.6731,29.4093,29.5612,72300.0
2010-02-02 15:30:00,36.96,37.05,36.85,36.88,149500.0,29.5452,29.6171,29.4572,29.4812,149500.0
2010-02-03 09:30:00,36.78,37.3,36.78,37.02,63300.0,29.4013,29.817,29.4013,29.5931,63300.0
2010-02-03 10:00:00,37.02,37.15,36.97,37.0,86200.0,29.5931,29.6971,29.5532,29.5771,86200.0
2010-02-03 10:30:00,36.99,37.08,36.85,36.92,82700.0,29.5692,29.6411,29.4572,29.5132,82700.0
2010-02-03 11:00:00,36.93,36.95,36.67,36.71,20100.0,29.5212,29.5372,29.3134,29.3453,20100.0
2010-02-03 11:30:00,36.71,36.75,36.55,36.56,52800.0,29.3453,29.3773,29.2174,29.2254,52800.0
2010-02-03 12:00:00,36.55,36.8,36.55,36.7,16200.0,29.2174,29.4173,29.2174,29.3373,16200.0
2010-02-03 12:30:00,36.71,36.91,36.71,36.85,20400.0,29.3453,29.5052,29.3453,29.4572,20400.0
2010-02-03 13:00:00,36.84,36.95,36.78,36.81,13200.0,29.4492,29.5372,29.4013,29.4253,13200.0
2010-02-03 13:30:00,36.79,36.89,36.75,36.79,21300.0,29.4093,29.4892,29.3773,29.4093,21300.0
2010-02-03 14:00:00,36.79,36.84,36.68,36.72,29800.0,29.4093,29.4492,29.3213,29.3533,29800.0
2010-02-03 14:30:00,36.74,36.8,36.67,36.76,65700.0,29.3693,29.4173,29.3134,29.3853,65700.0
2010-02-03 15:00:00,36.76,36.87,36.58,36.67,93400.0,29.3853,29.4732,29.2414,29.3134,93400.0
2010-02-03 15:30:00,36.65,36.75,36.55,36.66,93100.0,29.2974,29.3773,29.2174,29.3054,93100.0
2010-02-04 09:30:00,36.22,36.48,35.9,35.95,58400.0,28.9536,29.1615,28.6978,28.7378,58400.0
2010-02-04 10:00:00,35.95,36.18,35.9,36.04,40900.0,28.7378,28.9217,28.6978,28.8097,40900.0
2010-02-04 10:30:00,36.04,36.27,36.01,36.02,24900.0,28.8097,28.9936,28.7858,28.7938,24900.0
2010-02-04 11:00:00,36.01,36.2,35.99,36.2,15300.0,28.7858,28.9376,28.7698,28.9376,15300.0
2010-02-04 11:30:00,36.21,36.23,35.94,36.1,22500.0,28.9456,28.9616,28.7298,28.8577,22500.0
2010-02-04 12:00:00,36.11,36.11,35.85,35.85,11300.0,28.8657,28.8657,28.6579,28.6579,11300.0
2010-02-04 12:30:00,35.85,35.98,35.8,35.97,25300.0,28.6579,28.7618,28.6179,28.7538,25300.0
2010-02-04 13:00:00,35.95,35.95,35.81,35.86,9700.0,28.7378,28.7378,28.6259,28.6659,9700.0
2010-02-04 13:30:00,35.84,35.88,35.74,35.8,14900.0,28.6499,28.6818,28.5699,28.6179,14900.0
2010-02-04 14:00:00,35.77,35.93,35.77,35.88,21100.0,28.5939,28.7218,28.5939,28.6818,21100.0
2010-02-04 14:30:00,35.88,35.98,35.83,35.86,34800.0,28.6818,28.7618,28.6419,28.6659,34800.0
2010-02-04 15:00:00,35.87,35.9,35.65,35.7,38200.0,28.6738,28.6978,28.498,28.538,38200.0
2010-02-04 15:30:00,35.69,35.73,35.39,35.4,133100.0,28.53,28.5619,28.2901,28.2981,133100.0
2010-02-05 09:30:00,35.48,35.54,35.06,35.18,62400.0,28.3621,28.4101,28.0263,28.1223,62400.0
2010-02-05 10:00:00,35.19,35.47,35.04,35.42,32500.0,28.1303,28.3541,28.0104,28.3141,32500.0
2010-02-05 10:30:00,35.42,35.68,35.4,35.45,27600.0,28.3141,28.522,28.2981,28.3381,27600.0
2010-02-05 11:00:00,35.49,35.49,35.29,35.37,14700.0,28.3701,28.3701,28.2102,28.2742,14700.0
2010-02-05 11:30:00,35.36,35.39,35.09,35.19,41000.0,28.2662,28.2901,28.0503,28.1303,41000.0
2010-02-05 12:00:00,35.18,35.3,35.14,35.25,20500.0,28.1223,28.2182,28.0903,28.1782,20500.0
2010-02-05 12:30:00,35.23,35.25,35.05,35.16,13500.0,28.1622,28.1782,28.0184,28.1063,13500.0
2010-02-05 13:00:00,35.17,35.18,34.85,34.9,14000.0,28.1143,28.1223,27.8585,27.8984,14000.0
2010-02-05 13:30:00,34.9,34.93,34.49,34.52,40200.0,27.8984,27.9224,27.5707,27.5947,40200.0
2010-02-05 14:00:00,34.57,34.73,34.56,34.69,65900.0,27.6347,27.7626,27.6267,27.7306,65900.0
2010-02-05 14:30:00,34.7,34.74,34.52,34.71,70700.0,27.7386,27.7705,27.5947,27.7466,70700.0
2010-02-05 15:00:00,34.69,35.15,34.69,35.01,120200.0,27.7306,28.0983,27.7306,27.9864,120200.0
2010-02-05 15:30:00,35.01,35.17,34.92,35.16,189100.0,27.9864,28.1143,27.9144,28.1063,189100.0
2010-02-08 09:30:00,35.2,35.3,34.56,34.87,56800.0,28.1383,28.2182,27.6267,27.8745,56800.0
2010-02-08 10:00:00,34.94,35.15,34.71,34.79,99700.0,27.9304,28.0983,27.7466,27.8105,99700.0
2010-02-08 10:30:00,34.79,34.93,34.64,34.93,33200.0,27.8105,27.9224,27.6906,27.9224,33200.0
2010-02-08 11:00:00,34.95,35.03,34.88,34.92,18100.0,27.9384,28.0024,27.8825,27.9144,18100.0
2010-02-08 11:30:00,34.91,35.01,34.84,34.89,15100.0,27.9064,27.9864,27.8505,27.8905,15100.0
2010-02-08 12:00:00,34.9,34.98,34.83,34.98,13800.0,27.8984,27.9624,27.8425,27.9624,13800.0
2010-02-08 12:30:00,34.99,35.04,34.92,35.02,12100.0,27.9704,28.0104,27.9144,27.9944,12100.0
2010-02-08 13:00:00,35.0,35.03,34.84,34.92,78500.0,27.9784,28.0024,27.8505,27.9144,78500.0
2010-02-08 13:30:00,34.91,34.92,34.83,34.88,16400.0,27.9064,27.9144,27.8425,27.8825,16400.0
2010-02-08 14:00:00,34.89,35.0,34.88,35.0,15300.0,27.8905,27.9784,27.8825,27.9784,15300.0
2010-02-08 14:30:00,34.99,34.99,34.9,34.91,35100.0,27.9704,27.9704,27.8984,27.9064,35100.0
2010-02-08 15:00:00,34.92,34.95,34.77,34.84,70300.0,27.9144,27.9384,27.7945,27.8505,70300.0
2010-02-08 15:30:00,34.83,34.96,34.83,34.84,191500.0,27.8425,27.9464,27.8425,27.8505,191500.0
2010-02-09 09:30:00,35.58,35.58,35.11,35.25,23400.0,28.442,28.442,28.0663,28.1782,23400.0
2010-02-09 10:00:00,35.2,35.54,35.15,35.43,32800.0,28.1383,28.4101,28.0983,28.3221,32800.0
2010-02-09 10:30:00,35.43,35.43,35.18,35.18,61700.0,28.3221,28.3221,28.1223,28.1223,61700.0
2010-02-09 11:00:00,35.16,35.16,34.93,35.04,26200.0,28.1063,28.1063,27.9224,28.0104,26200.0
2010-02-09 11:30:00,35.04,35.4,34.99,35.28,61800.0,28.0104,28.2981,27.9704,28.2022,61800.0
2010-02-09 12:00:00,35.31,35.65,35.29,35.45,12900.0,28.2262,28.498,28.2102,28.3381,12900.0
2010-02-09 12:30:00,35.47,35.48,35.13,35.27,32400.0,28.3541,28.3621,28.0823,28.1942,32400.0
2010-02-09 13:00:00,35.27,35.4,35.2,35.23,14900.0,28.1942,28.2981,28.1383,28.1622,14900.0
2010-02-09 13:30:00,35.22,35.31,35.18,35.27,19600.0,28.1542,28.2262,28.1223,28.1942,19600.0
2010-02-09 14:00:00,35.28,35.29,35.17,35.23,14600.0,28.2022,28.2102,28.1143,28.1622,14600.0
2010-02-09 14:30:00,35.22,35.31,35.1,35.16,24600.0,28.1542,28.2262,28.0583,28.1063,24600.0
2010-02-09 15:00:00,35.16,35.34,35.16,35.34,23100.0,28.1063,28.2502,28.1063,28.2502,23100.0
2010-02-09 15:30:00,35.31,35.35,35.2,35.33,64900.0,28.2262,28.2582,28.1383,28.2422,64900.0
2010-02-10 09:30:00,35.11,35.41,34.96,35.03,13600.0,28.0663,28.3061,27.9464,28.0024,13600.0
2010-02-10 10:00:00,35.02,35.02,34.59,34.68,29800.0,27.9944,27.9944,27.6506,27.7226,29800.0
2010-02-10 10:30:00,34.65,34.96,34.6,34.95,25500.0,27.6986,27.9464,27.6586,27.9384,25500.0
2010-02-10 11:00:00,34.93,34.98,34.79,34.96,10400.0,27.9224,27.9624,27.8105,27.9464,10400.0
2010-02-10 11:30:00,34.96,35.06,34.91,34.91,17600.0,27.9464,28.0263,27.9064,27.9064,17600.0
2010-02-10 12:00:00,34.94,35.28,34.93,35.28,19300.0,27.9304,28.2022,27.9224,28.2022,19300.0
2010-02-10 12:30:00,35.29,35.35,35.14,35.3,24000.0,28.2102,28.2582,28.0903,28.2182,24000.0
2010-02-10 13:00:00,35.29,35.39,35.2,35.39,16200.0,28.2102,28.2901,28.1383,28.2901,16200.0
2010-02-10 13:30:00,35.4,35.4,35.29,35.34,36300.0,28.2981,28.2981,28.2102,28.2502,36300.0
2010-02-10 14:00:00,35.35,35.44,35.33,35.42,34800.0,28.2582,28.3301,28.2422,28.3141,34800.0
2010-02-10 14:30:00,35.34,35.44,35.29,35.39,36600.0,28.2502,28.3301,28.2102,28.2901,36600.0
2010-02-10 15:00:00,35.39,35.53,35.39,35.51,48700.0,28.2901,28.4021,28.2901,28.3861,48700.0
2010-02-10 15:30:00,35.49,35.49,35.28,35.37,85200.0,28.3701,28.3701,28.2022,28.2742,85200.0
2010-02-11 09:30:00,35.3,35.3,34.96,35.21,19200.0,28.2182,28.2182,27.9464,28.1463,19200.0
2010-02-11 10:00:00,35.17,35.41,35.09,35.22,27500.0,28.1143,28.3061,28.0503,28.1542,27500.0
2010-02-11 10:30:00,35.22,35.22,35.03,35.14,30000.0,28.1542,28.1542,28.0024,28.0903,30000.0
2010-02-11 11:00:00,35.13,35.43,35.09,35.37,16500.0,28.0823,28.3221,28.0503,28.2742,16500.0
2010-02-11 11:30:00,35.4,35.62,35.33,35.54,24400.0,28.2981,28.474,28.2422,28.4101,24400.0
2010-02-11 12:00:00,35.55,35.59,35.49,35.53,28900.0,28.418,28.45,28.3701,28.4021,28900.0
2010-02-11 12:30:00,35.54,35.63,35.5,35.59,22300.0,28.4101,28.482,28.3781,28.45,22300.0
2010-02-11 13:00:00,35.6,35.79,35.59,35.71,23600.0,28.458,28.6099,28.45,28.5459,23600.0
2010-02-11 13:30:00,35.74,35.81,35.68,35.77,43000.0,28.5699,28.6259,28.522,28.5939,43000.0
2010-02-11 14:00:00,35.74,35.94,35.71,35.92,38400.0,28.5699,28.7298,28.5459,28.7138,38400.0
2010-02-11 14:30:00,35.92,35.96,35.78,35.83,18200.0,28.7138,28.7458,28.6019,28.6419,18200.0
2010-02-11 15:00:00,35.83,35.91,35.79,35.85,29900.0,28.6419,28.7058,28.6099,28.6579,29900.0
2010-02-11 15:30:00,35.85,35.87,35.71,35.84,57500.0,28.6579,28.6738,28.5459,28.6499,57500.0
2010-02-12 09:30:00,35.41,35.58,35.32,35.56,30800.0,28.3061,28.442,28.2342,28.426,30800.0
2010-02-12 10:00:00,35.56,35.9,35.35,35.89,62600.0,28.426,28.6978,28.2582,28.6898,62600.0
2010-02-12 10:30:00,35.91,36.04,35.84,35.94,69500.0,28.7058,28.8097,28.6499,28.7298,69500.0
2010-02-12 11:00:00,35.93,36.0,35.88,35.97,42600.0,28.7218,28.7778,28.6818,28.7538,42600.0
2010-02-12 11:30:00,35.99,36.25,35.98,36.22,19400.0,28.7698,28.9776,28.7618,28.9536,19400.0
2010-02-12 12:00:00,36.24,36.6,36.24,36.42,60800.0,28.9696,29.2574,28.9696,29.1135,60800.0
2010-02-12 12:30:00,36.44,36.46,36.29,36.32,23200.0,29.1295,29.1455,29.0096,29.0336,23200.0
2010-02-12 13:00:00,36.36,36.36,36.1,36.25,35200.0,29.0655,29.0655,28.8577,28.9776,35200.0
2010-02-12 13:30:00,36.25,36.32,36.16,36.22,51400.0,28.9776,29.0336,28.9057,28.9536,51400.0
2010-02-12 14:00:00,36.22,36.52,36.2,36.46,32600.0,28.9536,29.1934,28.9376,29.1455,32600.0
2010-02-12 14:30:00,36.46,36.57,36.39,36.43,29200.0,29.1455,29.2334,29.0895,29.1215,29200.0
2010-02-12 15:00:00,36.42,36.51,36.33,36.4,89000.0,29.1135,29.1855,29.0416,29.0975,89000.0
2010-02-12 15:30:00,36.41,36.65,36.31,36.54,169100.0,29.1055,29.2974,29.0256,29.2094,169100.0
2010-02-16 09:30:00,36.92,37.08,36.77,36.99,29300.0,29.5132,29.6411,29.3933,29.5692,29300.0
2010-02-16 10:00:00,36.99,37.04,36.88,36.97,27600.0,29.5692,29.6091,29.4812,29.5532,27600.0
2010-02-16 10:30:00,36.98,37.15,36.96,36.99,50600.0,29.5612,29.6971,29.5452,29.5692,50600.0
2010-02-16 11:00:00,36.99,37.05,36.96,37.05,38300.0,29.5692,29.6171,29.5452,29.6171,38300.0
2010-02-16 11:30:00,37.04,37.12,37.01,37.1,55500.0,29.6091,29.6731,29.5851,29.6571,55500.0
2010-02-16 12:00:00,37.09,37.14,37.06,37.14,35100.0,29.6491,29.6891,29.6251,29.6891,35100.0
2010-02-16 12:30:00,37.13,37.16,37.11,37.16,21100.0,29.6811,29.7051,29.6651,29.7051,21100.0
2010-02-16 13:00:00,37.15,37.16,37.1,37.15,42700.0,29.6971,29.7051,29.6571,29.6971,42700.0
2010-02-16 13:30:00,37.15,37.25,37.15,37.25,25800.0,29.6971,29.777,29.6971,29.777,25800.0
2010-02-16 14:00:00,37.25,37.44,37.24,37.42,56600.0,29.777,29.9289,29.769,29.9129,56600.0
2010-02-16 14:30:00,37.42,37.52,37.33,37.49,63000.0,29.9129,29.9928,29.8409,29.9688,63000.0
2010-02-16 15:00:00,37.5,37.55,37.43,37.55,60300.0,29.9768,30.0168,29.9209,30.0168,60300.0
2010-02-16 15:30:00,37.54,37.71,37.54,37.7,102700.0,30.0088,30.1447,30.0088,30.1367,102700.0
2010-02-17 09:30:00,37.88,38.0,37.84,37.88,38900.0,30.2806,30.3765,30.2486,30.2806,38900.0
2010-02-17 10:00:00,37.88,37.99,37.77,37.92,89300.0,30.2806,30.3685,30.1927,30.3126,89300.0
2010-02-17 10:30:00,37.93,38.0,37.89,37.91,69800.0,30.3206,30.3765,30.2886,30.3046,69800.0
2010-02-17 11:00:00,37.9,37.92,37.74,37.74,38200.0,30.2966,30.3126,30.1687,30.1687,38200.0
2010-02-17 11:30:00,37.71,37.78,37.62,37.75,33800.0,30.1447,30.2007,30.0728,30.1767,33800.0
2010-02-17 12:00:00,37.74,38.04,37.74,38.0,73900.0,30.1687,30.4085,30.1687,30.3765,73900.0
2010-02-17 12:30:00,38.0,38.01,37.76,37.81,78400.0,30.3765,30.3845,30.1847,30.2246,78400.0
2010-02-17 13:00:00,37.81,37.86,37.72,37.72,67600.0,30.2246,30.2646,30.1527,30.1527,67600.0
2010-02-17 13:30:00,37.73,37.73,37.61,37.62,52600.0,30.1607,30.1607,30.0648,30.0728,52600.0
2010-02-17 14:00:00,37.62,37.67,37.52,37.6,72000.0,30.0728,30.1127,29.9928,30.0568,72000.0
2010-02-17 14:30:00,37.61,37.69,37.59,37.66,64700.0,30.0648,30.1287,30.0488,30.1047,64700.0
2010-02-17 15:00:00,37.66,37.78,37.63,37.72,90500.0,30.1047,30.2007,30.0808,30.1527,90500.0
2010-02-17 15:30:00,37.71,37.8,37.59,37.78,132600.0,30.1447,30.2167,30.0488,30.2007,132600.0
2010-02-18 09:30:00,37.77,38.11,37.76,37.97,24800.0,30.1927,30.4645,30.1847,30.3526,24800.0
2010-02-18 10:00:00,37.97,38.0,37.86,37.88,21100.0,30.3526,30.3765,30.2646,30.2806,21100.0
2010-02-18 10:30:00,37.88,38.0,37.81,37.97,16100.0,30.2806,30.3765,30.2246,30.3526,16100.0
2010-02-18 11:00:00,37.98,38.0,37.94,37.95,45200.0,30.3605,30.3765,30.3286,30.3366,45200.0
2010-02-18 11:30:00,37.94,38.02,37.93,37.96,33200.0,30.3286,30.3925,30.3206,30.3446,33200.0
2010-02-18 12:00:00,37.96,37.98,37.76,37.86,15900.0,30.3446,30.3605,30.1847,30.2646,15900.0
2010-02-18 12:30:00,37.84,37.87,37.78,37.82,9900.0,30.2486,30.2726,30.2007,30.2326,9900.0
2010-02-18 13:00:00,37.81,37.9,37.8,37.86,12500.0,30.2246,30.2966,30.2167,30.2646,12500.0
2010-02-18 13:30:00,37.87,37.97,37.84,37.95,65800.0,30.2726,30.3526,30.2486,30.3366,65800.0
2010-02-18 14:00:00,37.97,37.98,37.87,37.9,59900.0,30.3526,30.3605,30.2726,30.2966,59900.0
2010-02-18 14:30:00,37.91,37.96,37.9,37.93,37400.0,30.3046,30.3446,30.2966,30.3206,37400.0
2010-02-18 15:00:00,37.93,37.94,37.86,37.89,71500.0,30.3206,30.3286,30.2646,30.2886,71500.0
2010-02-18 15:30:00,37.89,37.95,37.8,37.81,239700.0,30.2886,30.3366,30.2167,30.2246,239700.0
2010-02-19 09:30:00,37.84,38.0,37.73,37.77,21400.0,30.2486,30.3765,30.1607,30.1927,21400.0
2010-02-19 10:00:00,37.75,37.87,37.7,37.86,31000.0,30.1767,30.2726,30.1367,30.2646,31000.0
2010-02-19 10:30:00,37.83,37.9,37.82,37.85,33400.0,30.2406,30.2966,30.2326,30.2566,33400.0
2010-02-19 11:00:00,37.83,37.98,37.83,37.97,37700.0,30.2406,30.3605,30.2406,30.3526,37700.0
2010-02-19 11:30:00,37.95,38.02,37.9,38.02,20200.0,30.3366,30.3925,30.2966,30.3925,20200.0
2010-02-19 12:00:00,38.01,38.28,37.92,38.23,35200.0,30.3845,30.6004,30.3126,30.5604,35200.0
2010-02-19 12:30:00,38.24,38.26,38.16,38.25,16900.0,30.5684,30.5844,30.5044,30.5764,16900.0
2010-02-19 13:00:00,38.28,38.29,38.14,38.16,11700.0,30.6004,30.6084,30.4884,30.5044,11700.0
2010-02-19 13:30:00,38.16,38.29,38.15,38.2,30000.0,30.5044,30.6084,30.4964,30.5364,30000.0
2010-02-19 14:00:00,38.2,38.2,38.12,38.12,24800.0,30.5364,30.5364,30.4725,30.4725,24800.0
2010-02-19 14:30:00,38.11,38.2,38.09,38.17,33800.0,30.4645,30.5364,30.4485,30.5124,33800.0
2010-02-19 15:00:00,38.16,38.17,38.04,38.04,29900.0,30.5044,30.5124,30.4085,30.4085,29900.0
2010-02-19 15:30:00,38.06,38.18,38.03,38.12,86400.0,30.4245,30.5204,30.4005,30.4725,86400.0
2010-02-22 09:30:00,38.34,38.34,37.94,38.0,22400.0,30.6483,30.6483,30.3286,30.3765,22400.0
2010-02-22 10:00:00,37.99,38.18,37.82,38.09,39000.0,30.3685,30.5204,30.2326,30.4485,39000.0
2010-02-22 10:30:00,38.1,38.24,38.09,38.11,15400.0,30.4565,30.5684,30.4485,30.4645,15400.0
2010-02-22 11:00:00,38.11,38.16,38.07,38.1,17000.0,30.4645,30.5044,30.4325,30.4565,17000.0
2010-02-22 11:30:00,38.1,38.12,38.02,38.05,9000.0,30.4565,30.4725,30.3925,30.4165,9000.0
2010-02-22 12:00:00,38.03,38.08,38.0,38.0,7100.0,30.4005,30.4405,30.3765,30.3765,7100.0
2010-02-22 12:30:00,38.02,38.12,38.0,38.12,13200.0,30.3925,30.4725,30.3765,30.4725,13200.0
2010-02-22 13:00:00,38.13,38.15,38.07,38.07,8200.0,30.4805,30.4964,30.4325,30.4325,8200.0
2010-02-22 13:30:00,38.09,38.16,38.08,38.09,10300.0,30.4485,30.5044,30.4405,30.4485,10300.0
2010-02-22 14:00:00,38.09,38.18,38.08,38.12,10600.0,30.4485,30.5204,30.4405,30.4725,10600.0
2010-02-22 14:30:00,38.13,38.14,38.05,38.13,17900.0,30.4805,30.4884,30.4165,30.4805,17900.0
2010-02-22 15:00:00,38.12,38.19,38.05,38.18,23300.0,30.4725,30.5284,30.4165,30.5204,23300.0
2010-02-22 15:30:00,38.17,38.18,38.07,38.13,77700.0,30.5124,30.5204,30.4325,30.4805,77700.0
2010-02-23 09:30:00,37.92,38.2,37.9,37.9,15800.0,30.3126,30.5364,30.2966,30.2966,15800.0
2010-02-23 10:00:00,37.9,37.9,37.27,37.29,74400.0,30.2966,30.2966,29.793,29.809,74400.0
2010-02-23 10:30:00,37.29,37.44,37.23,37.34,83100.0,29.809,29.9289,29.761,29.8489,83100.0
2010-02-23 11:00:00,37.32,37.35,37.07,37.17,86000.0,29.833,29.8569,29.6331,29.713,86000.0
2010-02-23 11:30:00,37.16,37.2,37.0,37.02,87400.0,29.7051,29.737,29.5771,29.5931,87400.0
2010-02-23 12:00:00,37.03,37.06,36.82,36.85,64300.0,29.6011,29.6251,29.4333,29.4572,64300.0
2010-02-23 12:30:00,36.84,36.89,36.74,36.87,48200.0,29.4492,29.4892,29.3693,29.4732,48200.0
2010-02-23 13:00:00,36.89,36.98,36.86,36.97,25500.0,29.4892,29.5612,29.4652,29.5532,25500.0
2010-02-23 13:30:00,36.97,37.06,36.94,37.04,30500.0,29.5532,29.6251,29.5292,29.6091,30500.0
2010-02-23 14:00:00,37.05,37.22,37.0,37.17,39200.0,29.6171,29.753,29.5771,29.713,39200.0
2010-02-23 14:30:00,37.17,37.28,37.13,37.24,29200.0,29.713,29.801,29.6811,29.769,29200.0
2010-02-23 15:00:00,37.23,37.33,37.18,37.24,25800.0,29.761,29.8409,29.721,29.769,25800.0
2010-02-23 15:30:00,37.25,37.26,36.94,36.97,68200.0,29.777,29.785,29.5292,29.5532,68200.0
2010-02-24 09:30:00,37.04,37.29,36.94,37.23,28600.0,29.6091,29.809,29.5292,29.761,28600.0
2010-02-24 10:00:00,37.19,37.24,36.94,37.06,46700.0,29.729,29.769,29.5292,29.6251,46700.0
2010-02-24 10:30:00,37.05,37.36,36.99,37.0,105000.0,29.6171,29.8649,29.5692,29.5771,105000.0
2010-02-24 11:00:00,37.03,37.04,36.85,36.92,74700.0,29.6011,29.6091,29.4572,29.5132,74700.0
2010-02-24 11:30:00,36.92,37.0,36.92,36.94,29800.0,29.5132,29.5771,29.5132,29.5292,29800.0
2010-02-24 12:00:00,36.94,37.01,36.9,36.97,37800.0,29.5292,29.5851,29.4972,29.5532,37800.0
2010-02-24 12:30:00,36.96,36.98,36.84,36.87,37700.0,29.5452,29.5612,29.4492,29.4732,37700.0
2010-02-24 13:00:00,36.88,36.98,36.85,36.95,42100.0,29.4812,29.5612,29.4572,29.5372,42100.0
2010-02-24 13:30:00,36.93,36.96,36.88,36.89,34900.0,29.5212,29.5452,29.4812,29.4892,34900.0
2010-02-24 14:00:00,36.89,36.91,36.78,36.78,43900.0,29.4892,29.5052,29.4013,29.4013,43900.0
2010-02-24 14:30:00,36.78,36.78,36.66,36.75,71200.0,29.4013,29.4013,29.3054,29.3773,71200.0
2010-02-24 15:00:00,36.73,36.86,36.72,36.76,76800.0,29.3613,29.4652,29.3533,29.3853,76800.0
2010-02-24 15:30:00,36.76,36.93,36.74,36.92,91000.0,29.3853,29.5212,29.3693,29.5132,91000.0
2010-02-25 09:30:00,36.43,36.45,36.11,36.43,37400.0,29.1215,29.1375,28.8657,29.1215,37400.0
2010-02-25 10:00:00,36.41,36.57,36.39,36.56,35700.0,29.1055,29.2334,29.0895,29.2254,35700.0
2010-02-25 10:30:00,36.55,36.66,36.52,36.61,33000.0,29.2174,29.3054,29.1934,29.2654,33000.0
2010-02-25 11:00:00,36.59,36.69,36.54,36.59,29800.0,29.2494,29.3293,29.2094,29.2494,29800.0
2010-02-25 11:30:00,36.59,36.59,36.49,36.53,22400.0,29.2494,29.2494,29.1695,29.2014,22400.0
2010-02-25 12:00:00,36.53,36.67,36.52,36.65,17600.0,29.2014,29.3134,29.1934,29.2974,17600.0
2010-02-25 12:30:00,36.63,36.83,36.62,36.77,24300.0,29.2814,29.4413,29.2734,29.3933,24300.0
2010-02-25 13:00:00,36.78,36.8,36.74,36.77,25900.0,29.4013,29.4173,29.3693,29.3933,25900.0
2010-02-25 13:30:00,36.78,37.03,36.78,37.0,19700.0,29.4013,29.6011,29.4013,29.5771,19700.0
2010-02-25 14:00:00,37.01,37.08,36.81,36.83,50100.0,29.5851,29.6411,29.4253,29.4413,50100.0
2010-02-25 14:30:00,36.82,36.9,36.75,36.78,34000.0,29.4333,29.4972,29.3773,29.4013,34000.0
2010-02-25 15:00:00,36.8,36.92,36.68,36.79,54800.0,29.4173,29.5132,29.3213,29.4093,54800.0
2010-02-25 15:30:00,36.8,36.91,36.79,36.91,223900.0,29.4173,29.5052,29.4093,29.5052,223900.0
2010-02-26 09:30:00,37.05,37.17,36.76,37.01,53100.0,29.6171,29.713,29.3853,29.5851,53100.0
2010-02-26 10:00:00,36.98,37.07,36.67,37.03,50100.0,29.5612,29.6331,29.3134,29.6011,50100.0
2010-02-26 10:30:00,37.03,37.14,37.01,37.08,51700.0,29.6011,29.6891,29.5851,29.6411,51700.0
2010-02-26 11:00:00,37.07,37.26,37.07,37.13,26700.0,29.6331,29.785,29.6331,29.6811,26700.0
2010-02-26 11:30:00,37.14,37.25,37.08,37.24,27000.0,29.6891,29.777,29.6411,29.769,27000.0
2010-02-26 12:00:00,37.23,37.25,37.06,37.11,39500.0,29.761,29.777,29.6251,29.6651,39500.0
2010-02-26 12:30:00,37.12,37.24,37.07,37.12,38300.0,29.6731,29.769,29.6331,29.6731,38300.0
2010-02-26 13:00:00,37.14,37.27,37.11,37.27,23100.0,29.6891,29.793,29.6651,29.793,23100.0
2010-02-26 13:30:00,37.28,37.42,37.22,37.38,33300.0,29.801,29.9129,29.753,29.8809,33300.0
2010-02-26 14:00:00,37.38,37.38,37.3,37.34,24500.0,29.8809,29.8809,29.817,29.8489,24500.0
2010-02-26 14:30:00,37.34,37.39,37.28,37.38,25400.0,29.8489,29.8889,29.801,29.8809,25400.0
2010-02-26 15:00:00,37.38,37.52,37.33,37.46,62600.0,29.8809,29.9928,29.8409,29.9449,62600.0
2010-02-26 15:30:00,37.46,37.53,37.36,37.48,98500.0,29.9449,30.0008,29.8649,29.9609,98500.0
2010-03-01 09:30:00,37.56,38.05,37.56,38.05,77600.0,30.0248,30.4165,30.0248,30.4165,77600.0
2010-03-01 10:00:00,38.04,38.65,37.96,38.48,134700.0,30.4085,30.8961,30.3446,30.7602,134700.0
2010-03-01 10:30:00,38.47,38.68,38.33,38.59,94200.0,30.7522,30.9201,30.6403,30.8482,94200.0
2010-03-01 11:00:00,38.57,38.92,38.56,38.92,70800.0,30.8322,31.112,30.8242,31.112,70800.0
2010-03-01 11:30:00,38.92,39.01,38.9,38.98,55800.0,31.112,31.1839,31.096,31.1599,55800.0
2010-03-01 12:00:00,38.99,39.1,38.95,39.07,42100.0,31.1679,31.2559,31.1359,31.2319,42100.0
2010-03-01 12:30:00,39.07,39.08,38.97,38.97,30600.0,31.2319,31.2399,31.1519,31.1519,30600.0
2010-03-01 13:00:00,38.97,39.0,38.91,39.0,45100.0,31.1519,31.1759,31.104,31.1759,45100.0
2010-03-01 13:30:00,38.99,39.21,38.97,39.2,81200.0,31.1679,31.3438,31.1519,31.3358,81200.0
2010-03-01 14:00:00,39.19,39.3,39.15,39.26,132100.0,31.3278,31.4157,31.2958,31.3838,132100.0
2010-03-01 14:30:00,39.25,39.3,39.13,39.27,108200.0,31.3758,31.4157,31.2798,31.3917,108200.0
2010-03-01 15:00:00,39.27,39.37,39.1,39.36,79200.0,31.3917,31.4717,31.2559,31.4637,79200.0
2010-03-01 15:30:00,39.38,39.46,39.26,39.43,168400.0,31.4797,31.5436,31.3838,31.5196,168400.0
2010-03-02 09:30:00,39.95,40.86,39.85,40.75,313600.0,31.9353,32.6628,31.8554,32.5748,313600.0
2010-03-02 10:00:00,40.75,40.83,40.08,40.09,223300.0,32.5748,32.6388,32.0392,32.0472,223300.0
2010-03-02 10:30:00,40.1,40.24,40.08,40.18,97600.0,32.0552,32.1671,32.0392,32.1192,97600.0
2010-03-02 11:00:00,40.19,40.45,40.18,40.45,42900.0,32.1272,32.335,32.1192,32.335,42900.0
2010-03-02 11:30:00,40.46,40.61,40.36,40.47,41100.0,32.343,32.4629,32.2631,32.351,41100.0
2010-03-02 12:00:00,40.47,40.55,40.22,40.22,53800.0,32.351,32.415,32.1512,32.1512,53800.0
2010-03-02 12:30:00,40.22,40.38,40.17,40.38,59700.0,32.1512,32.2791,32.1112,32.2791,59700.0
2010-03-02 13:00:00,40.39,40.4,40.28,40.32,37500.0,32.2871,32.2951,32.1991,32.2311,37500.0
2010-03-02 13:30:00,40.31,40.37,40.25,40.36,50300.0,32.2231,32.2711,32.1751,32.2631,50300.0
2010-03-02 14:00:00,40.37,40.46,40.32,40.42,79700.0,32.2711,32.343,32.2311,32.311,79700.0
2010-03-02 14:30:00,40.4,40.48,40.37,40.37,43200.0,32.2951,32.359,32.2711,32.2711,43200.0
2010-03-02 15:00:00,40.37,40.43,40.17,40.17,90500.0,32.2711,32.319,32.1112,32.1112,90500.0
2010-03-02 15:30:00,40.19,40.31,40.11,40.27,107500.0,32.1272,32.2231,32.0632,32.1911,107500.0
2010-03-03 09:30:00,40.33,40.63,40.21,40.29,119900.0,32.2391,32.4789,32.1432,32.2071,119900.0
2010-03-03 10:00:00,40.3,40.33,40.09,40.23,116900.0,32.2151,32.2391,32.0472,32.1592,116900.0
2010-03-03 10:30:00,40.21,40.43,40.18,40.41,21400.0,32.1432,32.319,32.1192,32.303,21400.0
2010-03-03 11:00:00,40.4,40.62,40.4,40.61,33800.0,32.2951,32.4709,32.2951,32.4629,33800.0
2010-03-03 11:30:00,40.62,40.62,40.48,40.54,24800.0,32.4709,32.4709,32.359,32.407,24800.0
2010-03-03 12:00:00,40.55,40.55,40.47,40.51,15800.0,32.415,32.415,32.351,32.383,15800.0
2010-03-03 12:30:00,40.52,40.52,40.36,40.38,25300.0,32.391,32.391,32.2631,32.2791,25300.0
2010-03-03 13:00:00,40.4,40.45,40.38,40.4,17300.0,32.2951,32.335,32.2791,32.2951,17300.0
2010-03-03 13:30:00,40.4,40.49,40.37,40.49,32500.0,32.2951,32.367,32.2711,32.367,32500.0
2010-03-03 14:00:00,40.48,40.52,40.33,40.39,26100.0,32.359,32.391,32.2391,32.2871,26100.0
2010-03-03 14:30:00,40.39,40.41,40.13,40.25,33900.0,32.2871,32.303,32.0792,32.1751,33900.0
2010-03-03 15:00:00,40.25,40.33,40.2,40.24,39100.0,32.1751,32.2391,32.1352,32.1671,39100.0
2010-03-03 15:30:00,40.23,40.39,40.22,40.33,74200.0,32.1592,32.2871,32.1512,32.2391,74200.0
2010-03-04 09:30:00,40.32,40.74,40.26,40.67,16200.0,32.2311,32.5668,32.1831,32.5109,16200.0
2010-03-04 10:00:00,40.65,40.66,40.37,40.44,23500.0,32.4949,32.5029,32.2711,32.327,23500.0
2010-03-04 10:30:00,40.41,40.42,40.2,40.23,29600.0,32.303,32.311,32.1352,32.1592,29600.0
2010-03-04 11:00:00,40.22,40.36,40.22,40.27,10500.0,32.1512,32.2631,32.1512,32.1911,10500.0
2010-03-04 11:30:00,40.3,40.3,40.2,40.21,17500.0,32.2151,32.2151,32.1352,32.1432,17500.0
2010-03-04 12:00:00,40.21,40.21,40.1,40.15,25400.0,32.1432,32.1432,32.0552,32.0952,25400.0
2010-03-04 12:30:00,40.16,40.2,40.13,40.2,16300.0,32.1032,32.1352,32.0792,32.1352,16300.0
2010-03-04 13:00:00,40.2,40.34,40.19,40.24,12900.0,32.1352,32.2471,32.1272,32.1671,12900.0
2010-03-04 13:30:00,40.24,40.24,40.14,40.17,14700.0,32.1671,32.1671,32.0872,32.1112,14700.0
2010-03-04 14:00:00,40.15,40.2,40.12,40.16,17000.0,32.0952,32.1352,32.0712,32.1032,17000.0
2010-03-04 14:30:00,40.14,40.18,40.13,40.14,10300.0,32.0872,32.1192,32.0792,32.0872,10300.0
2010-03-04 15:00:00,40.14,40.21,40.08,40.21,37600.0,32.0872,32.1432,32.0392,32.1432,37600.0
2010-03-04 15:30:00,40.21,40.4,40.2,40.31,90800.0,32.1432,32.2951,32.1352,32.2231,90800.0
2010-03-05 09:30:00,40.52,40.7,40.34,40.69,23600.0,32.391,32.5349,32.2471,32.5269,23600.0
2010-03-05 10:00:00,40.68,40.88,40.66,40.82,31100.0,32.5189,32.6788,32.5029,32.6308,31100.0
2010-03-05 10:30:00,40.82,40.86,40.64,40.72,17400.0,32.6308,32.6628,32.4869,32.5509,17400.0
2010-03-05 11:00:00,40.71,40.81,40.71,40.81,23500.0,32.5429,32.6228,32.5429,32.6228,23500.0
2010-03-05 11:30:00,40.8,40.82,40.73,40.82,19100.0,32.6148,32.6308,32.5588,32.6308,19100.0
2010-03-05 12:00:00,40.81,40.86,40.8,40.86,16200.0,32.6228,32.6628,32.6148,32.6628,16200.0
2010-03-05 12:30:00,40.86,40.98,40.85,40.96,19100.0,32.6628,32.7587,32.6548,32.7427,19100.0
2010-03-05 13:00:00,40.97,41.0,40.93,40.99,47300.0,32.7507,32.7747,32.7187,32.7667,47300.0
2010-03-05 13:30:00,40.98,40.99,40.91,40.98,17000.0,32.7587,32.7667,32.7027,32.7587,17000.0
2010-03-05 14:00:00,40.97,41.08,40.96,41.08,65900.0,32.7507,32.8386,32.7427,32.8386,65900.0
2010-03-05 14:30:00,41.07,41.44,41.07,41.37,77300.0,32.8306,33.1264,32.8306,33.0705,77300.0
2010-03-05 15:00:00,41.37,41.4,41.09,41.09,56500.0,33.0705,33.0944,32.8466,32.8466,56500.0
2010-03-05 15:30:00,41.08,41.16,41.02,41.16,128200.0,32.8386,32.9026,32.7907,32.9026,128200.0
2010-03-08 09:30:00,41.08,41.77,41.08,41.55,76200.0,32.8386,33.3902,32.8386,33.2143,76200.0
2010-03-08 10:00:00,41.53,41.55,41.37,41.45,32400.0,33.1984,33.2143,33.0705,33.1344,32400.0
2010-03-08 10:30:00,41.46,41.48,41.32,41.48,28700.0,33.1424,33.1584,33.0305,33.1584,28700.0
2010-03-08 11:00:00,41.47,41.51,41.39,41.4,31100.0,33.1504,33.1824,33.0864,33.0944,31100.0
2010-03-08 11:30:00,41.4,41.45,41.38,41.44,28000.0,33.0944,33.1344,33.0784,33.1264,28000.0
2010-03-08 12:00:00,41.41,41.44,41.39,41.42,15000.0,33.1024,33.1264,33.0864,33.1104,15000.0
2010-03-08 12:30:00,41.41,41.44,41.33,41.39,15000.0,33.1024,33.1264,33.0385,33.0864,15000.0
2010-03-08 13:00:00,41.42,41.46,41.37,41.38,22800.0,33.1104,33.1424,33.0705,33.0784,22800.0
2010-03-08 13:30:00,41.39,41.41,41.37,41.4,24200.0,33.0864,33.1024,33.0705,33.0944,24200.0
2010-03-08 14:00:00,41.4,41.45,41.37,41.41,21200.0,33.0944,33.1344,33.0705,33.1024,21200.0
2010-03-08 14:30:00,41.4,41.45,41.35,41.4,24100.0,33.0944,33.1344,33.0545,33.0944,24100.0
2010-03-08 15:00:00,41.4,41.4,41.27,41.27,32600.0,33.0944,33.0944,32.9905,32.9905,32600.0
2010-03-08 15:30:00,41.28,41.29,41.19,41.23,79200.0,32.9985,33.0065,32.9266,32.9585,79200.0
2010-03-09 09:30:00,41.0,41.1,40.9,40.92,24300.0,32.7747,32.8546,32.6947,32.7107,24300.0
2010-03-09 10:00:00,40.92,41.0,40.87,40.87,21100.0,32.7107,32.7747,32.6708,32.6708,21100.0
2010-03-09 10:30:00,40.86,40.91,40.77,40.85,26300.0,32.6628,32.7027,32.5908,32.6548,26300.0
2010-03-09 11:00:00,40.85,40.91,40.77,40.88,20800.0,32.6548,32.7027,32.5908,32.6788,20800.0
2010-03-09 11:30:00,40.88,41.1,40.86,41.07,30000.0,32.6788,32.8546,32.6628,32.8306,30000.0
2010-03-09 12:00:00,41.05,41.21,41.05,41.21,16100.0,32.8146,32.9426,32.8146,32.9426,16100.0
2010-03-09 12:30:00,41.2,41.28,41.17,41.28,10200.0,32.9346,32.9985,32.9106,32.9985,10200.0
2010-03-09 13:00:00,41.28,41.29,41.17,41.2,12700.0,32.9985,33.0065,32.9106,32.9346,12700.0
2010-03-09 13:30:00,41.19,41.23,41.12,41.13,6100.0,32.9266,32.9585,32.8706,32.8786,6100.0
2010-03-09 14:00:00,41.14,41.2,41.12,41.17,10600.0,32.8866,32.9346,32.8706,32.9106,10600.0
2010-03-09 14:30:00,41.17,41.19,40.9,40.91,28000.0,32.9106,32.9266,32.6947,32.7027,28000.0
2010-03-09 15:00:00,40.92,40.99,40.6,40.72,43300.0,32.7107,32.7667,32.4549,32.5509,43300.0
2010-03-09 15:30:00,40.72,41.06,40.69,40.98,79900.0,32.5509,32.8226,32.5269,32.7587,79900.0
2010-03-10 09:30:00,40.91,41.0,40.7,40.72,28500.0,32.7027,32.7747,32.5349,32.5509,28500.0
2010-03-10 10:00:00,40.75,41.2,40.75,41.2,29700.0,32.5748,32.9346,32.5748,32.9346,29700.0
2010-03-10 10:30:00,41.19,41.39,41.19,41.33,23100.0,32.9266,33.0864,32.9266,33.0385,23100.0
2010-03-10 11:00:00,41.31,41.49,41.31,41.45,26300.0,33.0225,33.1664,33.0225,33.1344,26300.0
2010-03-10 11:30:00,41.43,41.44,41.2,41.33,19700.0,33.1184,33.1264,32.9346,33.0385,19700.0
2010-03-10 12:00:00,41.32,41.34,41.01,41.02,42100.0,33.0305,33.0465,32.7827,32.7907,42100.0
2010-03-10 12:30:00,41.0,41.19,40.91,41.18,20800.0,32.7747,32.9266,32.7027,32.9186,20800.0
2010-03-10 13:00:00,41.18,41.24,41.08,41.18,10200.0,32.9186,32.9665,32.8386,32.9186,10200.0
2010-03-10 13:30:00,41.17,41.22,41.17,41.21,8800.0,32.9106,32.9505,32.9106,32.9426,8800.0
2010-03-10 14:00:00,41.22,41.37,41.2,41.31,18000.0,32.9505,33.0705,32.9346,33.0225,18000.0
2010-03-10 14:30:00,41.36,41.39,41.23,41.23,10600.0,33.0625,33.0864,32.9585,32.9585,10600.0
2010-03-10 15:00:00,41.23,41.32,41.12,41.15,27700.0,32.9585,33.0305,32.8706,32.8946,27700.0
2010-03-10 15:30:00,41.15,41.34,41.09,41.33,58000.0,32.8946,33.0465,32.8466,33.0385,58000.0
2010-03-11 09:30:00,40.99,40.99,40.46,40.56,24200.0,32.8775,32.8775,32.4524,32.5326,24200.0
2010-03-11 10:00:00,40.55,40.88,40.54,40.71,30900.0,32.5246,32.7893,32.5166,32.6529,30900.0
2010-03-11 10:30:00,40.69,40.94,40.69,40.92,16100.0,32.6369,32.8374,32.6369,32.8213,16100.0
2010-03-11 11:00:00,40.92,40.92,40.78,40.79,13700.0,32.8213,32.8213,32.7091,32.7171,13700.0
2010-03-11 11:30:00,40.78,41.07,40.78,41.07,26400.0,32.7091,32.9417,32.7091,32.9417,26400.0
2010-03-11 12:00:00,41.07,41.07,40.95,40.95,35500.0,32.9417,32.9417,32.8454,32.8454,35500.0
2010-03-11 12:30:00,40.94,41.03,40.93,41.02,23600.0,32.8374,32.9096,32.8294,32.9016,23600.0
2010-03-11 13:00:00,41.04,41.17,40.99,41.08,9900.0,32.9176,33.0219,32.8775,32.9497,9900.0
2010-03-11 13:30:00,41.08,41.21,41.08,41.15,29700.0,32.9497,33.0539,32.9497,33.0058,29700.0
2010-03-11 14:00:00,41.13,41.24,41.1,41.15,22800.0,32.9898,33.078,32.9657,33.0058,22800.0
2010-03-11 14:30:00,41.14,41.32,41.14,41.29,27800.0,32.9978,33.1422,32.9978,33.1181,27800.0
2010-03-11 15:00:00,41.28,41.39,41.25,41.26,23600.0,33.1101,33.1983,33.086,33.0941,23600.0
2010-03-11 15:30:00,41.25,41.38,41.22,41.37,57500.0,33.086,33.1903,33.062,33.1823,57500.0
2010-03-12 09:30:00,41.65,42.09,41.65,41.95,66800.0,33.4069,33.7598,33.4069,33.6475,66800.0
2010-03-12 10:00:00,41.94,41.94,41.74,41.8,104200.0,33.6395,33.6395,33.4791,33.5272,104200.0
2010-03-12 10:30:00,41.8,41.82,41.73,41.75,34600.0,33.5272,33.5432,33.471,33.4871,34600.0
2010-03-12 11:00:00,41.75,41.91,41.75,41.88,63700.0,33.4871,33.6154,33.4871,33.5913,63700.0
2010-03-12 11:30:00,41.88,41.99,41.87,41.94,30800.0,33.5913,33.6796,33.5833,33.6395,30800.0
2010-03-12 12:00:00,41.95,42.08,41.91,42.01,182600.0,33.6475,33.7518,33.6154,33.6956,182600.0
2010-03-12 12:30:00,42.0,42.02,41.9,42.0,25100.0,33.6876,33.7036,33.6074,33.6876,25100.0
2010-03-12 13:00:00,42.0,42.02,41.94,42.01,33900.0,33.6876,33.7036,33.6395,33.6956,33900.0
2010-03-12 13:30:00,42.02,42.04,41.9,41.93,66700.0,33.7036,33.7197,33.6074,33.6315,66700.0
2010-03-12 14:00:00,41.92,41.93,41.88,41.91,59100.0,33.6234,33.6315,33.5913,33.6154,59100.0
2010-03-12 14:30:00,41.9,41.93,41.86,41.92,32700.0,33.6074,33.6315,33.5753,33.6234,32700.0
2010-03-12 15:00:00,41.92,41.92,41.77,41.77,37700.0,33.6234,33.6234,33.5031,33.5031,37700.0
2010-03-12 15:30:00,41.78,41.95,41.78,41.9,80600.0,33.5111,33.6475,33.5111,33.6074,80600.0
2010-03-15 09:30:00,41.85,42.42,41.77,42.01,45900.0,33.5673,34.0245,33.5031,33.6956,45900.0
2010-03-15 10:00:00,42.01,42.22,42.0,42.17,40500.0,33.6956,33.8641,33.6876,33.824,40500.0
2010-03-15 10:30:00,42.17,42.19,42.04,42.17,58700.0,33.824,33.84,33.7197,33.824,58700.0
2010-03-15 11:00:00,42.18,42.2,41.86,41.88,101200.0,33.832,33.848,33.5753,33.5913,101200.0
2010-03-15 11:30:00,41.88,41.88,41.77,41.83,59500.0,33.5913,33.5913,33.5031,33.5512,59500.0
2010-03-15 12:00:00,41.82,42.06,41.78,42.04,21500.0,33.5432,33.7357,33.5111,33.7197,21500.0
2010-03-15 12:30:00,42.03,42.06,41.97,42.01,33700.0,33.7117,33.7357,33.6635,33.6956,33700.0
2010-03-15 13:00:00,42.0,42.05,41.78,41.8,59700.0,33.6876,33.7277,33.5111,33.5272,59700.0
2010-03-15 13:30:00,41.81,41.94,41.75,41.92,54100.0,33.5352,33.6395,33.4871,33.6234,54100.0
2010-03-15 14:00:00,41.91,42.02,41.9,42.01,75900.0,33.6154,33.7036,33.6074,33.6956,75900.0
2010-03-15 14:30:00,42.01,42.22,41.99,42.21,37600.0,33.6956,33.8641,33.6796,33.856,37600.0
2010-03-15 15:00:00,42.21,42.28,42.15,42.24,37900.0,33.856,33.9122,33.8079,33.8801,37900.0
2010-03-15 15:30:00,42.24,42.25,42.11,42.14,111000.0,33.8801,33.8881,33.7758,33.7999,111000.0
2010-03-16 09:30:00,42.41,42.69,42.31,42.42,42500.0,34.0165,34.241,33.9362,34.0245,42500.0
2010-03-16 10:00:00,42.45,42.59,42.38,42.43,46200.0,34.0485,34.1608,33.9924,34.0325,46200.0
2010-03-16 10:30:00,42.43,42.55,42.34,42.52,43500.0,34.0325,34.1287,33.9603,34.1047,43500.0
2010-03-16 11:00:00,42.51,42.57,42.31,42.4,72000.0,34.0967,34.1448,33.9362,34.0084,72000.0
2010-03-16 11:30:00,42.4,42.42,42.3,42.38,28000.0,34.0084,34.0245,33.9282,33.9924,28000.0
2010-03-16 12:00:00,42.35,42.38,42.34,42.37,13200.0,33.9683,33.9924,33.9603,33.9844,13200.0
2010-03-16 12:30:00,42.35,42.42,42.33,42.38,76400.0,33.9683,34.0245,33.9523,33.9924,76400.0
2010-03-16 13:00:00,42.39,42.66,42.37,42.63,46800.0,34.0004,34.217,33.9844,34.1929,46800.0
2010-03-16 13:30:00,42.63,42.71,42.58,42.6,39200.0,34.1929,34.2571,34.1528,34.1688,39200.0
2010-03-16 14:00:00,42.6,42.72,42.55,42.65,131200.0,34.1688,34.2651,34.1287,34.209,131200.0
2010-03-16 14:30:00,42.65,42.68,42.47,42.55,79600.0,34.209,34.233,34.0646,34.1287,79600.0
2010-03-16 15:00:00,42.55,42.62,42.52,42.6,80000.0,34.1287,34.1849,34.1047,34.1688,80000.0
2010-03-16 15:30:00,42.6,42.64,42.53,42.59,111600.0,34.1688,34.2009,34.1127,34.1608,111600.0
2010-03-17 09:30:00,42.78,43.0,42.78,42.98,76400.0,34.3132,34.4897,34.3132,34.4736,76400.0
2010-03-17 10:00:00,42.98,43.0,42.86,42.87,24700.0,34.4736,34.4897,34.3774,34.3854,24700.0
2010-03-17 10:30:00,42.87,42.9,42.81,42.88,27200.0,34.3854,34.4095,34.3373,34.3934,27200.0
2010-03-17 11:00:00,42.88,42.9,42.81,42.87,31100.0,34.3934,34.4095,34.3373,34.3854,31100.0
2010-03-17 11:30:00,42.88,42.89,42.76,42.81,38000.0,34.3934,34.4015,34.2972,34.3373,38000.0
2010-03-17 12:00:00,42.81,42.81,42.67,42.7,36500.0,34.3373,34.3373,34.225,34.2491,36500.0
2010-03-17 12:30:00,42.69,42.8,42.68,42.8,34400.0,34.241,34.3293,34.233,34.3293,34400.0
2010-03-17 13:00:00,42.79,42.85,42.79,42.82,27800.0,34.3212,34.3694,34.3212,34.3453,27800.0
2010-03-17 13:30:00,42.83,42.94,42.82,42.9,32800.0,34.3533,34.4416,34.3453,34.4095,32800.0
2010-03-17 14:00:00,42.89,43.0,42.89,42.99,22800.0,34.4015,34.4897,34.4015,34.4817,22800.0
2010-03-17 14:30:00,42.99,43.0,42.88,42.88,26900.0,34.4817,34.4897,34.3934,34.3934,26900.0
2010-03-17 15:00:00,42.88,42.92,42.79,42.86,24300.0,34.3934,34.4255,34.3212,34.3774,24300.0
2010-03-17 15:30:00,42.86,42.89,42.79,42.85,55300.0,34.3774,34.4015,34.3212,34.3694,55300.0
2010-03-18 09:30:00,42.7,43.0,42.7,42.97,19900.0,34.2491,34.4897,34.2491,34.4656,19900.0
2010-03-18 10:00:00,42.95,42.97,42.84,42.92,32500.0,34.4496,34.4656,34.3613,34.4255,32500.0
2010-03-18 10:30:00,42.91,42.96,42.85,42.93,16700.0,34.4175,34.4576,34.3694,34.4335,16700.0
2010-03-18 11:00:00,42.92,42.97,42.86,42.86,15200.0,34.4255,34.4656,34.3774,34.3774,15200.0
2010-03-18 11:30:00,42.86,42.86,42.62,42.63,14100.0,34.3774,34.3774,34.1849,34.1929,14100.0
2010-03-18 12:00:00,42.62,42.62,42.47,42.48,27500.0,34.1849,34.1849,34.0646,34.0726,27500.0
2010-03-18 12:30:00,42.49,42.51,42.46,42.51,15500.0,34.0806,34.0967,34.0566,34.0967,15500.0
2010-03-18 13:00:00,42.52,42.65,42.51,42.62,28700.0,34.1047,34.209,34.0967,34.1849,28700.0
2010-03-18 13:30:00,42.62,42.84,42.62,42.84,36700.0,34.1849,34.3613,34.1849,34.3613,36700.0
2010-03-18 14:00:00,42.85,42.87,42.8,42.81,10000.0,34.3694,34.3854,34.3293,34.3373,10000.0
2010-03-18 14:30:00,42.83,42.9,42.77,42.8,22500.0,34.3533,34.4095,34.3052,34.3293,22500.0
2010-03-18 15:00:00,42.8,42.85,42.75,42.82,18100.0,34.3293,34.3694,34.2892,34.3453,18100.0
2010-03-18 15:30:00,42.8,42.87,42.78,42.83,53800.0,34.3293,34.3854,34.3132,34.3533,53800.0
2010-03-19 09:30:00,43.01,43.11,42.59,42.81,154000.0,34.4977,34.5779,34.1608,34.3373,154000.0
2010-03-19 10:00:00,42.82,42.82,42.41,42.59,28400.0,34.3453,34.3453,34.0165,34.1608,28400.0
2010-03-19 10:30:00,42.56,42.78,42.5,42.69,23600.0,34.1368,34.3132,34.0886,34.241,23600.0
2010-03-19 11:00:00,42.68,42.7,42.38,42.4,24200.0,34.233,34.2491,33.9924,34.0084,24200.0
2010-03-19 11:30:00,42.4,42.51,42.34,42.47,45800.0,34.0084,34.0967,33.9603,34.0646,45800.0
2010-03-19 12:00:00,42.47,42.49,42.34,42.37,21400.0,34.0646,34.0806,33.9603,33.9844,21400.0
2010-03-19 12:30:00,42.36,42.39,42.26,42.26,24000.0,33.9763,34.0004,33.8961,33.8961,24000.0
2010-03-19 13:00:00,42.29,42.4,42.27,42.38,10600.0,33.9202,34.0084,33.9042,33.9924,10600.0
2010-03-19 13:30:00,42.38,42.4,42.29,42.31,11400.0,33.9924,34.0084,33.9202,33.9362,11400.0
2010-03-19 14:00:00,42.33,42.44,42.25,42.44,53700.0,33.9523,34.0405,33.8881,34.0405,53700.0
2010-03-19 14:30:00,42.43,42.44,42.29,42.29,43300.0,34.0325,34.0405,33.9202,33.9202,43300.0
2010-03-19 15:00:00,42.28,42.42,42.28,42.41,44500.0,33.9122,34.0245,33.9122,34.0165,44500.0
2010-03-19 15:30:00,42.39,42.4,42.17,42.25,101700.0,34.0004,34.0084,33.824,33.8881,101700.0
2010-03-22 09:30:00,41.97,42.45,41.8,42.39,61900.0,33.6635,34.0485,33.5272,34.0004,61900.0
2010-03-22 10:00:00,42.38,42.62,42.3,42.59,30200.0,33.9924,34.1849,33.9282,34.1608,30200.0
2010-03-22 10:30:00,42.6,42.88,42.6,42.83,27700.0,34.1688,34.3934,34.1688,34.3533,27700.0
2010-03-22 11:00:00,42.83,42.95,42.82,42.84,15400.0,34.3533,34.4496,34.3453,34.3613,15400.0
2010-03-22 11:30:00,42.84,42.89,42.73,42.89,18700.0,34.3613,34.4015,34.2731,34.4015,18700.0
2010-03-22 12:00:00,42.88,42.9,42.79,42.9,11800.0,34.3934,34.4095,34.3212,34.4095,11800.0
2010-03-22 12:30:00,42.89,43.0,42.88,43.0,17800.0,34.4015,34.4897,34.3934,34.4897,17800.0
2010-03-22 13:00:00,42.99,43.08,42.97,42.98,27000.0,34.4817,34.5539,34.4656,34.4736,27000.0
2010-03-22 13:30:00,42.98,43.05,42.96,42.96,21800.0,34.4736,34.5298,34.4576,34.4576,21800.0
2010-03-22 14:00:00,42.95,43.06,42.92,43.02,21100.0,34.4496,34.5378,34.4255,34.5057,21100.0
2010-03-22 14:30:00,43.06,43.2,43.04,43.12,25300.0,34.5378,34.6501,34.5218,34.5859,25300.0
2010-03-22 15:00:00,43.13,43.15,42.98,43.03,29000.0,34.594,34.61,34.4736,34.5137,29000.0
2010-03-22 15:30:00,43.03,43.11,42.98,43.03,42600.0,34.5137,34.5779,34.4736,34.5137,42600.0
2010-03-23 09:30:00,43.17,43.38,42.91,43.06,15400.0,34.626,34.7945,34.4175,34.5378,15400.0
2010-03-23 10:00:00,43.07,43.12,42.82,43.06,23700.0,34.5458,34.5859,34.3453,34.5378,23700.0
2010-03-23 10:30:00,43.05,43.05,42.75,42.77,15700.0,34.5298,34.5298,34.2892,34.3052,15700.0
2010-03-23 11:00:00,42.75,42.8,42.66,42.78,26500.0,34.2892,34.3293,34.217,34.3132,26500.0
2010-03-23 11:30:00,42.82,42.86,42.7,42.82,29500.0,34.3453,34.3774,34.2491,34.3453,29500.0
2010-03-23 12:00:00,42.83,42.92,42.78,42.89,24300.0,34.3533,34.4255,34.3132,34.4015,24300.0
2010-03-23 12:30:00,42.9,42.9,42.76,42.78,24900.0,34.4095,34.4095,34.2972,34.3132,24900.0
2010-03-23 13:00:00,42.77,42.98,42.77,42.94,23900.0,34.3052,34.4736,34.3052,34.4416,23900.0
2010-03-23 13:30:00,42.95,42.95,42.75,42.75,25900.0,34.4496,34.4496,34.2892,34.2892,25900.0
2010-03-23 14:00:00,42.76,42.87,42.75,42.86,19100.0,34.2972,34.3854,34.2892,34.3774,19100.0
2010-03-23 14:30:00,42.88,42.9,42.8,42.85,39900.0,34.3934,34.4095,34.3293,34.3694,39900.0
2010-03-23 15:00:00,42.86,43.14,42.83,43.14,34700.0,34.3774,34.602,34.3533,34.602,34700.0
2010-03-23 15:30:00,43.13,43.28,43.12,43.24,84400.0,34.594,34.7143,34.5859,34.6822,84400.0
2010-03-24 09:30:00,43.04,43.12,42.77,42.78,31500.0,34.5218,34.5859,34.3052,34.3132,31500.0
2010-03-24 10:00:00,42.77,42.97,42.68,42.85,25700.0,34.3052,34.4656,34.233,34.3694,25700.0
2010-03-24 10:30:00,42.85,42.85,42.7,42.73,36100.0,34.3694,34.3694,34.2491,34.2731,36100.0
2010-03-24 11:00:00,42.72,42.72,42.4,42.52,30900.0,34.2651,34.2651,34.0084,34.1047,30900.0
2010-03-24 11:30:00,42.52,42.72,42.5,42.72,15700.0,34.1047,34.2651,34.0886,34.2651,15700.0
2010-03-24 12:00:00,42.7,42.77,42.65,42.72,24700.0,34.2491,34.3052,34.209,34.2651,24700.0
2010-03-24 12:30:00,42.73,42.77,42.55,42.55,44800.0,34.2731,34.3052,34.1287,34.1287,44800.0
2010-03-24 13:00:00,42.57,42.61,42.45,42.61,25300.0,34.1448,34.1769,34.0485,34.1769,25300.0
2010-03-24 13:30:00,42.61,42.66,42.48,42.55,16600.0,34.1769,34.217,34.0726,34.1287,16600.0
2010-03-24 14:00:00,42.56,42.62,42.51,42.58,16500.0,34.1368,34.1849,34.0967,34.1528,16500.0
2010-03-24 14:30:00,42.58,42.62,42.52,42.56,20200.0,34.1528,34.1849,34.1047,34.1368,20200.0
2010-03-24 15:00:00,42.54,42.62,42.46,42.54,28500.0,34.1207,34.1849,34.0566,34.1207,28500.0
2010-03-24 15:30:00,42.53,42.62,42.49,42.53,61200.0,34.1127,34.1849,34.0806,34.1127,61200.0
2010-03-25 09:30:00,42.93,43.14,42.67,43.05,22600.0,34.4335,34.602,34.225,34.5298,22600.0
2010-03-25 10:00:00,43.01,43.05,42.88,42.92,16400.0,34.4977,34.5298,34.3934,34.4255,16400.0
2010-03-25 10:30:00,42.85,43.01,42.85,42.95,9600.0,34.3694,34.4977,34.3694,34.4496,9600.0
2010-03-25 11:00:00,42.95,43.02,42.92,43.02,17600.0,34.4496,34.5057,34.4255,34.5057,17600.0
2010-03-25 11:30:00,43.02,43.04,42.95,42.98,27700.0,34.5057,34.5218,34.4496,34.4736,27700.0
2010-03-25 12:00:00,42.97,43.01,42.82,42.85,38200.0,34.4656,34.4977,34.3453,34.3694,38200.0
2010-03-25 12:30:00,42.84,42.88,42.8,42.84,17000.0,34.3613,34.3934,34.3293,34.3613,17000.0
2010-03-25 13:00:00,42.85,42.87,42.78,42.8,12100.0,34.3694,34.3854,34.3132,34.3293,12100.0
2010-03-25 13:30:00,42.8,42.8,42.44,42.48,39400.0,34.3293,34.3293,34.0405,34.0726,39400.0
2010-03-25 14:00:00,42.49,42.58,42.33,42.36,52200.0,34.0806,34.1528,33.9523,33.9763,52200.0
2010-03-25 14:30:00,42.34,42.41,42.22,42.31,34600.0,33.9603,34.0165,33.8641,33.9362,34600.0
2010-03-25 15:00:00,42.32,42.5,42.32,42.33,32800.0,33.9443,34.0886,33.9443,33.9523,32800.0
2010-03-25 15:30:00,42.31,42.31,41.8,41.87,97400.0,33.9362,33.9362,33.5272,33.5833,97400.0
2010-03-26 09:30:00,41.87,42.23,41.75,41.98,45000.0,33.5833,33.8721,33.4871,33.6716,45000.0
2010-03-26 10:00:00,42.02,42.24,41.75,41.75,78400.0,33.7036,33.8801,33.4871,33.4871,78400.0
2010-03-26 10:30:00,41.78,41.91,41.64,41.68,51900.0,33.5111,33.6154,33.3988,33.4309,51900.0
2010-03-26 11:00:00,41.68,41.83,41.64,41.71,46400.0,33.4309,33.5512,33.3988,33.455,46400.0
2010-03-26 11:30:00,41.74,41.77,41.63,41.63,37200.0,33.4791,33.5031,33.3908,33.3908,37200.0
2010-03-26 12:00:00,41.64,41.69,41.4,41.41,42100.0,33.3988,33.439,33.2063,33.2144,42100.0
2010-03-26 12:30:00,41.42,41.67,41.42,41.56,72700.0,33.2224,33.4229,33.2224,33.3347,72700.0
2010-03-26 13:00:00,41.55,41.57,41.1,41.13,72800.0,33.3267,33.3427,32.9657,32.9898,72800.0
2010-03-26 13:30:00,41.11,41.32,41.01,41.28,68500.0,32.9737,33.1422,32.8935,33.1101,68500.0
2010-03-26 14:00:00,41.27,41.46,41.16,41.46,41900.0,33.1021,33.2545,33.0138,33.2545,41900.0
2010-03-26 14:30:00,41.46,41.57,41.43,41.46,34700.0,33.2545,33.3427,33.2304,33.2545,34700.0
2010-03-26 15:00:00,41.46,41.54,41.39,41.47,77500.0,33.2545,33.3186,33.1983,33.2625,77500.0
2010-03-26 15:30:00,41.47,41.55,41.4,41.47,167100.0,33.2625,33.3267,33.2063,33.2625,167100.0
2010-03-29 09:30:00,41.71,42.27,41.71,42.22,49300.0,33.455,33.9042,33.455,33.8641,49300.0
2010-03-29 10:00:00,42.21,42.44,42.15,42.26,82400.0,33.856,34.0405,33.8079,33.8961,82400.0
2010-03-29 10:30:00,42.26,42.36,42.17,42.25,64300.0,33.8961,33.9763,33.824,33.8881,64300.0
2010-03-29 11:00:00,42.25,42.59,42.2,42.58,52300.0,33.8881,34.1608,33.848,34.1528,52300.0
2010-03-29 11:30:00,42.58,42.6,42.43,42.52,34500.0,34.1528,34.1688,34.0325,34.1047,34500.0
2010-03-29 12:00:00,42.51,42.6,42.44,42.48,55000.0,34.0967,34.1688,34.0405,34.0726,55000.0
2010-03-29 12:30:00,42.48,42.52,42.44,42.46,14900.0,34.0726,34.1047,34.0405,34.0566,14900.0
2010-03-29 13:00:00,42.46,42.48,42.38,42.4,48800.0,34.0566,34.0726,33.9924,34.0084,48800.0
2010-03-29 13:30:00,42.4,42.46,42.36,42.41,81100.0,34.0084,34.0566,33.9763,34.0165,81100.0
2010-03-29 14:00:00,42.41,42.41,42.19,42.23,41900.0,34.0165,34.0165,33.84,33.8721,41900.0
2010-03-29 14:30:00,42.24,42.27,42.19,42.24,19200.0,33.8801,33.9042,33.84,33.8801,19200.0
2010-03-29 15:00:00,42.24,42.28,42.17,42.25,54500.0,33.8801,33.9122,33.824,33.8881,54500.0
2010-03-29 15:30:00,42.24,42.27,42.14,42.14,130000.0,33.8801,33.9042,33.7999,33.7999,130000.0
2010-03-30 09:30:00,42.29,42.56,42.12,42.46,34700.0,33.9202,34.1368,33.7838,34.0566,34700.0
2010-03-30 10:00:00,42.43,42.59,42.3,42.41,49200.0,34.0325,34.1608,33.9282,34.0165,49200.0
2010-03-30 10:30:00,42.41,42.58,42.35,42.38,26900.0,34.0165,34.1528,33.9683,33.9924,26900.0
2010-03-30 11:00:00,42.36,42.38,41.94,42.04,42200.0,33.9763,33.9924,33.6395,33.7197,42200.0
2010-03-30 11:30:00,42.09,42.3,42.05,42.11,26600.0,33.7598,33.9282,33.7277,33.7758,26600.0
2010-03-30 12:00:00,42.11,42.35,42.05,42.35,39600.0,33.7758,33.9683,33.7277,33.9683,39600.0
2010-03-30 12:30:00,42.35,42.5,42.34,42.46,26100.0,33.9683,34.0886,33.9603,34.0566,26100.0
2010-03-30 13:00:00,42.4,42.53,42.38,42.45,27000.0,34.0084,34.1127,33.9924,34.0485,27000.0
2010-03-30 13:30:00,42.46,42.49,42.37,42.45,14100.0,34.0566,34.0806,33.9844,34.0485,14100.0
2010-03-30 14:00:00,42.43,42.51,42.4,42.44,9300.0,34.0325,34.0967,34.0084,34.0405,9300.0
2010-03-30 14:30:00,42.45,42.61,42.45,42.54,18500.0,34.0485,34.1769,34.0485,34.1207,18500.0
2010-03-30 15:00:00,42.56,42.61,42.51,42.58,17800.0,34.1368,34.1769,34.0967,34.1528,17800.0
2010-03-30 15:30:00,42.58,42.65,42.51,42.58,71100.0,34.1528,34.209,34.0967,34.1528,71100.0
2010-03-31 09:30:00,42.4,42.81,42.38,42.7,28000.0,34.0084,34.3373,33.9924,34.2491,28000.0
2010-03-31 10:00:00,42.72,43.07,42.72,43.03,93300.0,34.2651,34.5458,34.2651,34.5137,93300.0
2010-03-31 10:30:00,43.03,43.6,43.03,43.52,125500.0,34.5137,34.9709,34.5137,34.9068,125500.0
2010-03-31 11:00:00,43.52,43.6,43.37,43.6,54400.0,34.9068,34.9709,34.7865,34.9709,54400.0
2010-03-31 11:30:00,43.57,43.76,43.55,43.73,79600.0,34.9469,35.0993,34.9308,35.0752,79600.0
2010-03-31 12:00:00,43.75,43.8,43.64,43.65,45700.0,35.0912,35.1314,35.003,35.011,45700.0
2010-03-31 12:30:00,43.65,43.67,43.54,43.61,53000.0,35.011,35.0271,34.9228,34.979,53000.0
2010-03-31 13:00:00,43.64,43.64,43.39,43.42,31400.0,35.003,35.003,34.8025,34.8266,31400.0
2010-03-31 13:30:00,43.42,43.47,43.28,43.46,47700.0,34.8266,34.8667,34.7143,34.8586,47700.0
2010-03-31 14:00:00,43.45,43.48,43.28,43.29,116500.0,34.8506,34.8747,34.7143,34.7223,116500.0
2010-03-31 14:30:00,43.29,43.3,42.99,43.07,54900.0,34.7223,34.7303,34.4817,34.5458,54900.0
2010-03-31 15:00:00,43.07,43.09,42.88,42.98,59100.0,34.5458,34.5619,34.3934,34.4736,59100.0
2010-03-31 15:30:00,42.98,42.98,42.59,42.63,133400.0,34.4736,34.4736,34.1608,34.1929,133400.0
2010-04-01 09:30:00,43.16,43.16,42.85,43.1,62600.0,34.618,34.618,34.3694,34.5699,62600.0
2010-04-01 10:00:00,43.09,43.44,43.09,43.2,95700.0,34.5619,34.8426,34.5619,34.6501,95700.0
2010-04-01 10:30:00,43.2,43.24,43.03,43.11,39300.0,34.6501,34.6822,34.5137,34.5779,39300.0
2010-04-01 11:00:00,43.1,43.25,43.05,43.23,80400.0,34.5699,34.6902,34.5298,34.6742,80400.0
2010-04-01 11:30:00,43.2,43.28,43.19,43.22,18100.0,34.6501,34.7143,34.6421,34.6661,18100.0
2010-04-01 12:00:00,43.22,43.26,43.09,43.11,40300.0,34.6661,34.6982,34.5619,34.5779,40300.0
2010-04-01 12:30:00,43.08,43.08,42.95,42.99,19100.0,34.5539,34.5539,34.4496,34.4817,19100.0
2010-04-01 13:00:00,43.0,43.0,42.87,42.92,26400.0,34.4897,34.4897,34.3854,34.4255,26400.0
2010-04-01 13:30:00,42.91,42.93,42.63,42.7,25500.0,34.4175,34.4335,34.1929,34.2491,25500.0
2010-04-01 14:00:00,42.69,42.79,42.64,42.76,22100.0,34.241,34.3212,34.2009,34.2972,22100.0
2010-04-01 14:30:00,42.76,42.79,42.46,42.65,30000.0,34.2972,34.3212,34.0566,34.209,30000.0
2010-04-01 15:00:00,42.65,42.74,42.62,42.69,21400.0,34.209,34.2811,34.1849,34.241,21400.0
2010-04-01 15:30:00,42.7,42.86,42.69,42.83,66100.0,34.2491,34.3774,34.241,34.3533,66100.0
2010-04-05 09:30:00,42.93,43.24,42.78,43.1,34000.0,34.4335,34.6822,34.3132,34.5699,34000.0
2010-04-05 10:00:00,43.1,43.15,43.03,43.08,30400.0,34.5699,34.61,34.5137,34.5539,30400.0
2010-04-05 10:30:00,43.1,43.15,43.0,43.1,37400.0,34.5699,34.61,34.4897,34.5699,37400.0
2010-04-05 11:00:00,43.11,43.15,43.06,43.13,34400.0,34.5779,34.61,34.5378,34.594,34400.0
2010-04-05 11:30:00,43.12,43.14,43.08,43.12,15700.0,34.5859,34.602,34.5539,34.5859,15700.0
2010-04-05 12:00:00,43.12,43.13,43.09,43.11,24300.0,34.5859,34.594,34.5619,34.5779,24300.0
2010-04-05 12:30:00,43.12,43.13,43.06,43.06,28700.0,34.5859,34.594,34.5378,34.5378,28700.0
2010-04-05 13:00:00,43.06,43.08,43.02,43.05,17400.0,34.5378,34.5539,34.5057,34.5298,17400.0
2010-04-05 13:30:00,43.06,43.07,42.98,43.04,13300.0,34.5378,34.5458,34.4736,34.5218,13300.0
2010-04-05 14:00:00,43.05,43.06,42.98,43.04,33100.0,34.5298,34.5378,34.4736,34.5218,33100.0
2010-04-05 14:30:00,43.07,43.14,43.03,43.1,26800.0,34.5458,34.602,34.5137,34.5699,26800.0
2010-04-05 15:00:00,43.1,43.13,43.08,43.08,53100.0,34.5699,34.594,34.5539,34.5539,53100.0
2010-04-05 15:30:00,43.07,43.15,43.03,43.15,87800.0,34.5458,34.61,34.5137,34.61,87800.0
2010-04-06 09:30:00,43.01,43.13,42.78,43.03,67900.0,34.4977,34.594,34.3132,34.5137,67900.0
2010-04-06 10:00:00,43.01,43.2,43.0,43.19,63100.0,34.4977,34.6501,34.4897,34.6421,63100.0
2010-04-06 10:30:00,43.2,43.57,43.2,43.55,58600.0,34.6501,34.9469,34.6501,34.9308,58600.0
2010-04-06 11:00:00,43.56,43.56,43.45,43.47,24500.0,34.9389,34.9389,34.8506,34.8667,24500.0
2010-04-06 11:30:00,43.47,43.54,43.42,43.44,31800.0,34.8667,34.9228,34.8266,34.8426,31800.0
2010-04-06 12:00:00,43.44,43.44,43.31,43.31,43000.0,34.8426,34.8426,34.7383,34.7383,43000.0
2010-04-06 12:30:00,43.32,43.33,43.28,43.31,24300.0,34.7464,34.7544,34.7143,34.7383,24300.0
2010-04-06 13:00:00,43.31,43.46,43.31,43.45,25300.0,34.7383,34.8586,34.7383,34.8506,25300.0
2010-04-06 13:30:00,43.45,43.51,43.41,43.42,32200.0,34.8506,34.8987,34.8185,34.8266,32200.0
2010-04-06 14:00:00,43.43,43.57,43.42,43.56,54800.0,34.8346,34.9469,34.8266,34.9389,54800.0
2010-04-06 14:30:00,43.56,43.67,43.54,43.6,36700.0,34.9389,35.0271,34.9228,34.9709,36700.0
2010-04-06 15:00:00,43.59,43.6,43.53,43.54,69900.0,34.9629,34.9709,34.9148,34.9228,69900.0
2010-04-06 15:30:00,43.55,43.64,43.54,43.61,71000.0,34.9308,35.003,34.9228,34.979,71000.0
2010-04-07 09:30:00,43.65,43.73,43.41,43.68,24300.0,35.011,35.0752,34.8185,35.0351,24300.0
2010-04-07 10:00:00,43.66,43.69,43.55,43.64,21200.0,35.0191,35.0431,34.9308,35.003,21200.0
2010-04-07 10:30:00,43.63,43.64,43.39,43.41,20500.0,34.995,35.003,34.8025,34.8185,20500.0
2010-04-07 11:00:00,43.42,43.7,43.37,43.69,22800.0,34.8266,35.0511,34.7865,35.0431,22800.0
2010-04-07 11:30:00,43.72,43.78,43.66,43.75,25100.0,35.0672,35.1153,35.0191,35.0912,25100.0
2010-04-07 12:00:00,43.74,43.75,43.63,43.66,15500.0,35.0832,35.0912,34.995,35.0191,15500.0
2010-04-07 12:30:00,43.66,43.81,43.66,43.81,16100.0,35.0191,35.1394,35.0191,35.1394,16100.0
2010-04-07 13:00:00,43.83,44.02,43.83,43.95,15800.0,35.1554,35.3078,35.1554,35.2517,15800.0
2010-04-07 13:30:00,43.96,44.02,43.84,43.98,20500.0,35.2597,35.3078,35.1634,35.2757,20500.0
2010-04-07 14:00:00,44.0,44.05,43.87,43.93,33400.0,35.2918,35.3319,35.1875,35.2356,33400.0
2010-04-07 14:30:00,43.94,43.96,43.74,43.78,64500.0,35.2436,35.2597,35.0832,35.1153,64500.0
2010-04-07 15:00:00,43.77,43.77,43.5,43.61,70400.0,35.1073,35.1073,34.8907,34.979,70400.0
2010-04-07 15:30:00,43.61,43.73,43.52,43.58,144100.0,34.979,35.0752,34.9068,34.9549,144100.0
2010-04-08 09:30:00,43.37,43.42,42.99,43.2,36100.0,34.7865,34.8266,34.4817,34.6501,36100.0
2010-04-08 10:00:00,43.18,43.21,42.9,43.17,34700.0,34.6341,34.6581,34.4095,34.626,34700.0
2010-04-08 10:30:00,43.17,43.24,43.07,43.1,48600.0,34.626,34.6822,34.5458,34.5699,48600.0
2010-04-08 11:00:00,43.11,43.31,43.11,43.25,30000.0,34.5779,34.7383,34.5779,34.6902,30000.0
2010-04-08 11:30:00,43.24,43.42,43.23,43.38,9100.0,34.6822,34.8266,34.6742,34.7945,9100.0
2010-04-08 12:00:00,43.38,43.41,43.3,43.35,6400.0,34.7945,34.8185,34.7303,34.7704,6400.0
2010-04-08 12:30:00,43.32,43.44,43.31,43.44,9800.0,34.7464,34.8426,34.7383,34.8426,9800.0
2010-04-08 13:00:00,43.45,43.49,43.4,43.47,9300.0,34.8506,34.8827,34.8105,34.8667,9300.0
2010-04-08 13:30:00,43.46,43.5,43.41,43.46,10000.0,34.8586,34.8907,34.8185,34.8586,10000.0
2010-04-08 14:00:00,43.46,43.61,43.46,43.57,9600.0,34.8586,34.979,34.8586,34.9469,9600.0
2010-04-08 14:30:00,43.57,43.66,43.51,43.62,24000.0,34.9469,35.0191,34.8987,34.987,24000.0
2010-04-08 15:00:00,43.64,43.69,43.57,43.57,19700.0,35.003,35.0431,34.9469,34.9469,19700.0
2010-04-08 15:30:00,43.57,43.7,43.56,43.65,46100.0,34.9469,35.0511,34.9389,35.011,46100.0
2010-04-09 09:30:00,43.76,43.79,43.44,43.79,23600.0,35.0993,35.1233,34.8426,35.1233,23600.0
2010-04-09 10:00:00,43.77,43.84,43.57,43.65,19400.0,35.1073,35.1634,34.9469,35.011,19400.0
2010-04-09 10:30:00,43.67,43.95,43.61,43.9,22500.0,35.0271,35.2517,34.979,35.2116,22500.0
2010-04-09 11:00:00,43.89,44.01,43.89,44.0,17300.0,35.2035,35.2998,35.2035,35.2918,17300.0
2010-04-09 11:30:00,44.0,44.02,43.96,44.0,19300.0,35.2918,35.3078,35.2597,35.2918,19300.0
2010-04-09 12:00:00,44.0,44.04,43.99,44.0,10900.0,35.2918,35.3239,35.2837,35.2918,10900.0
2010-04-09 12:30:00,43.99,44.01,43.97,43.98,7200.0,35.2837,35.2998,35.2677,35.2757,7200.0
2010-04-09 13:00:00,43.99,44.01,43.9,44.0,8400.0,35.2837,35.2998,35.2116,35.2918,8400.0
2010-04-09 13:30:00,43.99,44.02,43.97,43.97,32700.0,35.2837,35.3078,35.2677,35.2677,32700.0
2010-04-09 14:00:00,43.98,44.07,43.92,44.07,32000.0,35.2757,35.3479,35.2276,35.3479,32000.0
2010-04-09 14:30:00,44.05,44.15,44.05,44.1,13900.0,35.3319,35.4121,35.3319,35.372,13900.0
2010-04-09 15:00:00,44.1,44.13,44.0,44.09,24200.0,35.372,35.396,35.2918,35.364,24200.0
2010-04-09 15:30:00,44.08,44.31,44.07,44.3,76600.0,35.3559,35.5404,35.3479,35.5324,76600.0
2010-04-12 09:30:00,44.37,44.5,43.91,43.95,81200.0,35.5885,35.6928,35.2196,35.2517,81200.0
2010-04-12 10:00:00,43.92,44.08,43.84,43.89,29500.0,35.2276,35.3559,35.1634,35.2035,29500.0
2010-04-12 10:30:00,43.89,43.95,43.75,43.85,62200.0,35.2035,35.2517,35.0912,35.1715,62200.0
2010-04-12 11:00:00,43.86,43.88,43.76,43.77,24200.0,35.1795,35.1955,35.0993,35.1073,24200.0
2010-04-12 11:30:00,43.75,43.83,43.69,43.83,15200.0,35.0912,35.1554,35.0431,35.1554,15200.0
2010-04-12 12:00:00,43.83,43.83,43.71,43.71,6900.0,35.1554,35.1554,35.0592,35.0592,6900.0
2010-04-12 12:30:00,43.71,43.71,43.66,43.7,10600.0,35.0592,35.0592,35.0191,35.0511,10600.0
2010-04-12 13:00:00,43.72,43.76,43.68,43.71,22000.0,35.0672,35.0993,35.0351,35.0592,22000.0
2010-04-12 13:30:00,43.71,43.73,43.67,43.68,26300.0,35.0592,35.0752,35.0271,35.0351,26300.0
2010-04-12 14:00:00,43.69,43.69,43.53,43.55,57200.0,35.0431,35.0431,34.9148,34.9308,57200.0
2010-04-12 14:30:00,43.54,43.57,43.52,43.53,20600.0,34.9228,34.9469,34.9068,34.9148,20600.0
2010-04-12 15:00:00,43.52,43.53,43.31,43.32,32500.0,34.9068,34.9148,34.7383,34.7464,32500.0
2010-04-12 15:30:00,43.34,43.51,43.32,43.49,50700.0,34.7624,34.8987,34.7464,34.8827,50700.0
2010-04-13 09:30:00,43.37,43.38,42.94,43.27,57000.0,34.7865,34.7945,34.4416,34.7062,57000.0
2010-04-13 10:00:00,43.24,43.26,42.93,43.03,37100.0,34.6822,34.6982,34.4335,34.5137,37100.0
2010-04-13 10:30:00,43.03,43.14,42.96,43.07,47100.0,34.5137,34.602,34.4576,34.5458,47100.0
2010-04-13 11:00:00,43.04,43.18,43.03,43.09,37500.0,34.5218,34.6341,34.5137,34.5619,37500.0
2010-04-13 11:30:00,43.1,43.12,43.0,43.03,25500.0,34.5699,34.5859,34.4897,34.5137,25500.0
2010-04-13 12:00:00,43.02,43.07,42.98,43.05,29000.0,34.5057,34.5458,34.4736,34.5298,29000.0
2010-04-13 12:30:00,43.06,43.11,43.06,43.09,16700.0,34.5378,34.5779,34.5378,34.5619,16700.0
2010-04-13 13:00:00,43.09,43.11,43.05,43.1,11400.0,34.5619,34.5779,34.5298,34.5699,11400.0
2010-04-13 13:30:00,43.1,43.13,42.96,43.09,64300.0,34.5699,34.594,34.4576,34.5619,64300.0
2010-04-13 14:00:00,43.08,43.13,43.07,43.1,144900.0,34.5539,34.594,34.5458,34.5699,144900.0
2010-04-13 14:30:00,43.11,43.19,43.08,43.14,35900.0,34.5779,34.6421,34.5539,34.602,35900.0
2010-04-13 15:00:00,43.13,43.22,43.09,43.15,35700.0,34.594,34.6661,34.5619,34.61,35700.0
2010-04-13 15:30:00,43.17,43.23,43.13,43.16,52500.0,34.626,34.6742,34.594,34.618,52500.0
2010-04-14 09:30:00,43.44,44.14,43.34,44.14,98700.0,34.8426,35.4041,34.7624,35.4041,98700.0
2010-04-14 10:00:00,44.15,44.33,44.01,44.22,74100.0,35.4121,35.5565,35.2998,35.4682,74100.0
2010-04-14 10:30:00,44.23,44.5,44.22,44.44,70300.0,35.4762,35.6928,35.4682,35.6447,70300.0
2010-04-14 11:00:00,44.44,44.59,44.42,44.55,40500.0,35.6447,35.765,35.6286,35.7329,40500.0
2010-04-14 11:30:00,44.56,44.56,44.34,44.35,31000.0,35.7409,35.7409,35.5645,35.5725,31000.0
2010-04-14 12:00:00,44.35,44.36,44.15,44.18,26500.0,35.5725,35.5805,35.4121,35.4361,26500.0
2010-04-14 12:30:00,44.19,44.28,44.19,44.26,10900.0,35.4442,35.5164,35.4442,35.5003,10900.0
2010-04-14 13:00:00,44.26,44.34,44.25,44.34,10400.0,35.5003,35.5645,35.4923,35.5645,10400.0
2010-04-14 13:30:00,44.34,44.41,44.23,44.28,26000.0,35.5645,35.6206,35.4762,35.5164,26000.0
2010-04-14 14:00:00,44.28,44.41,44.28,44.38,20900.0,35.5164,35.6206,35.5164,35.5966,20900.0
2010-04-14 14:30:00,44.38,44.4,44.34,44.37,18800.0,35.5966,35.6126,35.5645,35.5885,18800.0
2010-04-14 15:00:00,44.37,44.41,44.37,44.4,27300.0,35.5885,35.6206,35.5885,35.6126,27300.0
2010-04-14 15:30:00,44.4,44.61,44.39,44.53,196500.0,35.6126,35.781,35.6046,35.7169,196500.0
2010-04-15 09:30:00,44.39,44.48,44.18,44.46,15500.0,35.6046,35.6768,35.4361,35.6607,15500.0
2010-04-15 10:00:00,44.46,44.63,44.44,44.56,87400.0,35.6607,35.7971,35.6447,35.7409,87400.0
2010-04-15 10:30:00,44.55,44.68,44.54,44.66,11700.0,35.7329,35.8372,35.7249,35.8211,11700.0
2010-04-15 11:00:00,44.66,44.72,44.54,44.54,75200.0,35.8211,35.8693,35.7249,35.7249,75200.0
2010-04-15 11:30:00,44.54,44.57,44.49,44.54,8300.0,35.7249,35.749,35.6848,35.7249,8300.0
2010-04-15 12:00:00,44.55,44.63,44.55,44.61,25600.0,35.7329,35.7971,35.7329,35.781,25600.0
2010-04-15 12:30:00,44.61,44.66,44.59,44.6,14400.0,35.781,35.8211,35.765,35.773,14400.0
2010-04-15 13:00:00,44.61,44.72,44.59,44.7,22700.0,35.781,35.8693,35.765,35.8532,22700.0
2010-04-15 13:30:00,44.7,44.72,44.65,44.69,10600.0,35.8532,35.8693,35.8131,35.8452,10600.0
2010-04-15 14:00:00,44.68,44.75,44.67,44.73,15700.0,35.8372,35.8933,35.8292,35.8773,15700.0
2010-04-15 14:30:00,44.74,44.75,44.54,44.54,72000.0,35.8853,35.8933,35.7249,35.7249,72000.0
2010-04-15 15:00:00,44.55,44.57,44.49,44.55,47900.0,35.7329,35.749,35.6848,35.7329,47900.0
2010-04-15 15:30:00,44.55,44.56,44.41,44.52,51900.0,35.7329,35.7409,35.6206,35.7089,51900.0
2010-04-16 09:30:00,44.39,44.86,44.36,44.68,78500.0,35.6046,35.9816,35.5805,35.8372,78500.0
2010-04-16 10:00:00,44.65,44.8,44.64,44.73,45000.0,35.8131,35.9334,35.8051,35.8773,45000.0
2010-04-16 10:30:00,44.73,44.76,44.38,44.54,44900.0,35.8773,35.9014,35.5966,35.7249,44900.0
2010-04-16 11:00:00,44.54,44.64,44.16,44.21,99500.0,35.7249,35.8051,35.4201,35.4602,99500.0
2010-04-16 11:30:00,44.21,44.22,43.98,44.08,53100.0,35.4602,35.4682,35.2757,35.3559,53100.0
2010-04-16 12:00:00,44.1,44.11,43.95,43.95,32700.0,35.372,35.38,35.2517,35.2517,32700.0
2010-04-16 12:30:00,43.95,44.01,43.82,44.0,34700.0,35.2517,35.2998,35.1474,35.2918,34700.0
2010-04-16 13:00:00,44.0,44.02,43.91,43.91,24200.0,35.2918,35.3078,35.2196,35.2196,24200.0
2010-04-16 13:30:00,43.89,43.94,43.82,43.88,36900.0,35.2035,35.2436,35.1474,35.1955,36900.0
2010-04-16 14:00:00,43.86,44.06,43.83,44.0,48400.0,35.1795,35.3399,35.1554,35.2918,48400.0
2010-04-16 14:30:00,44.02,44.03,43.95,43.96,35400.0,35.3078,35.3158,35.2517,35.2597,35400.0
2010-04-16 15:00:00,43.95,44.0,43.9,43.92,33200.0,35.2517,35.2918,35.2116,35.2276,33200.0
2010-04-16 15:30:00,43.92,44.04,43.86,43.87,71200.0,35.2276,35.3239,35.1795,35.1875,71200.0
2010-04-19 09:30:00,43.63,43.74,43.34,43.58,27500.0,34.995,35.0832,34.7624,34.9549,27500.0
2010-04-19 10:00:00,43.58,43.86,43.58,43.69,26200.0,34.9549,35.1795,34.9549,35.0431,26200.0
2010-04-19 10:30:00,43.69,43.69,43.56,43.63,35100.0,35.0431,35.0431,34.9389,34.995,35100.0
2010-04-19 11:00:00,43.62,43.62,43.43,43.48,30900.0,34.987,34.987,34.8346,34.8747,30900.0
2010-04-19 11:30:00,43.49,43.53,43.01,43.03,43400.0,34.8827,34.9148,34.4977,34.5137,43400.0
2010-04-19 12:00:00,43.05,43.07,42.88,43.03,32300.0,34.5298,34.5458,34.3934,34.5137,32300.0
2010-04-19 12:30:00,43.03,43.15,42.99,43.09,39300.0,34.5137,34.61,34.4817,34.5619,39300.0
2010-04-19 13:00:00,43.1,43.33,43.03,43.33,28200.0,34.5699,34.7544,34.5137,34.7544,28200.0
2010-04-19 13:30:00,43.33,43.41,43.27,43.27,45000.0,34.7544,34.8185,34.7062,34.7062,45000.0
2010-04-19 14:00:00,43.26,43.62,43.22,43.58,31000.0,34.6982,34.987,34.6661,34.9549,31000.0
2010-04-19 14:30:00,43.58,43.7,43.56,43.67,15600.0,34.9549,35.0511,34.9389,35.0271,15600.0
2010-04-19 15:00:00,43.69,43.83,43.67,43.81,35200.0,35.0431,35.1554,35.0271,35.1394,35200.0
2010-04-19 15:30:00,43.8,43.84,43.66,43.74,47500.0,35.1314,35.1634,35.0191,35.0832,47500.0
2010-04-20 09:30:00,44.14,44.22,43.89,43.96,26200.0,35.4041,35.4682,35.2035,35.2597,26200.0
2010-04-20 10:00:00,44.0,44.01,43.75,43.77,32700.0,35.2918,35.2998,35.0912,35.1073,32700.0
2010-04-20 10:30:00,43.78,44.11,43.78,44.09,27700.0,35.1153,35.38,35.1153,35.364,27700.0
2010-04-20 11:00:00,44.11,44.28,44.11,44.24,35000.0,35.38,35.5164,35.38,35.4843,35000.0
2010-04-20 11:30:00,44.23,44.26,44.16,44.24,12800.0,35.4762,35.5003,35.4201,35.4843,12800.0
2010-04-20 12:00:00,44.26,44.27,44.2,44.24,19300.0,35.5003,35.5083,35.4522,35.4843,19300.0
2010-04-20 12:30:00,44.24,44.26,44.19,44.22,9000.0,35.4843,35.5003,35.4442,35.4682,9000.0
2010-04-20 13:00:00,44.23,44.27,44.18,44.24,10400.0,35.4762,35.5083,35.4361,35.4843,10400.0
2010-04-20 13:30:00,44.24,44.25,44.18,44.22,7500.0,35.4843,35.4923,35.4361,35.4682,7500.0
2010-04-20 14:00:00,44.21,44.26,44.16,44.18,32000.0,35.4602,35.5003,35.4201,35.4361,32000.0
2010-04-20 14:30:00,44.19,44.26,44.17,44.22,44700.0,35.4442,35.5003,35.4281,35.4682,44700.0
2010-04-20 15:00:00,44.24,44.25,44.07,44.09,37900.0,35.4843,35.4923,35.3479,35.364,37900.0
2010-04-20 15:30:00,44.1,44.24,44.1,44.21,42200.0,35.372,35.4843,35.372,35.4602,42200.0
2010-04-21 09:30:00,44.35,44.4,44.05,44.25,51000.0,35.5725,35.6126,35.3319,35.4923,51000.0
2010-04-21 10:00:00,44.25,44.26,44.0,44.04,29600.0,35.4923,35.5003,35.2918,35.3239,29600.0
2010-04-21 10:30:00,44.03,44.16,43.97,44.02,17500.0,35.3158,35.4201,35.2677,35.3078,17500.0
2010-04-21 11:00:00,44.02,44.08,43.89,43.97,16100.0,35.3078,35.3559,35.2035,35.2677,16100.0
2010-04-21 11:30:00,43.97,44.15,43.89,44.1,11700.0,35.2677,35.4121,35.2035,35.372,11700.0
2010-04-21 12:00:00,44.09,44.1,44.03,44.05,145700.0,35.364,35.372,35.3158,35.3319,145700.0
2010-04-21 12:30:00,44.05,44.15,43.74,43.81,187200.0,35.3319,35.4121,35.0832,35.1394,187200.0
2010-04-21 13:00:00,43.83,44.02,43.82,43.97,23900.0,35.1554,35.3078,35.1474,35.2677,23900.0
2010-04-21 13:30:00,43.96,44.03,43.9,44.03,22300.0,35.2597,35.3158,35.2116,35.3158,22300.0
2010-04-21 14:00:00,44.04,44.04,43.81,43.84,15400.0,35.3239,35.3239,35.1394,35.1634,15400.0
2010-04-21 14:30:00,43.85,43.86,43.78,43.85,24900.0,35.1715,35.1795,35.1153,35.1715,24900.0
2010-04-21 15:00:00,43.85,43.9,43.81,43.85,40500.0,35.1715,35.2116,35.1394,35.1715,40500.0
2010-04-21 15:30:00,43.85,43.95,43.81,43.85,130000.0,35.1715,35.2517,35.1394,35.1715,130000.0
2010-04-22 09:30:00,43.49,43.61,43.43,43.56,48400.0,34.8827,34.979,34.8346,34.9389,48400.0
2010-04-22 10:00:00,43.57,43.8,43.5,43.64,67700.0,34.9469,35.1314,34.8907,35.003,67700.0
2010-04-22 10:30:00,43.64,43.85,43.54,43.69,190200.0,35.003,35.1715,34.9228,35.0431,190200.0
2010-04-22 11:00:00,43.69,43.74,43.66,43.69,114100.0,35.0431,35.0832,35.0191,35.0431,114100.0
2010-04-22 11:30:00,43.7,43.73,43.62,43.71,73500.0,35.0511,35.0752,34.987,35.0592,73500.0
2010-04-22 12:00:00,43.7,44.04,43.68,44.02,47800.0,35.0511,35.3239,35.0351,35.3078,47800.0
2010-04-22 12:30:00,44.03,44.14,43.94,44.03,25700.0,35.3158,35.4041,35.2436,35.3158,25700.0
2010-04-22 13:00:00,44.04,44.08,43.96,43.96,107200.0,35.3239,35.3559,35.2597,35.2597,107200.0
2010-04-22 13:30:00,43.96,44.09,43.88,44.03,76600.0,35.2597,35.364,35.1955,35.3158,76600.0
2010-04-22 14:00:00,44.03,44.04,43.94,44.01,50400.0,35.3158,35.3239,35.2436,35.2998,50400.0
2010-04-22 14:30:00,44.01,44.03,43.9,43.95,83400.0,35.2998,35.3158,35.2116,35.2517,83400.0
2010-04-22 15:00:00,43.95,43.98,43.92,43.96,137800.0,35.2517,35.2757,35.2276,35.2597,137800.0
2010-04-22 15:30:00,43.96,43.96,43.89,43.92,219800.0,35.2597,35.2597,35.2035,35.2276,219800.0
2010-04-23 09:30:00,44.11,44.22,43.39,43.87,153700.0,35.38,35.4682,34.8025,35.1875,153700.0
2010-04-23 10:00:00,43.88,44.08,43.84,44.0,127900.0,35.1955,35.3559,35.1634,35.2918,127900.0
2010-04-23 10:30:00,43.99,44.03,43.93,43.97,73700.0,35.2837,35.3158,35.2356,35.2677,73700.0
2010-04-23 11:00:00,43.97,44.04,43.9,43.91,41500.0,35.2677,35.3239,35.2116,35.2196,41500.0
2010-04-23 11:30:00,43.94,44.0,43.9,44.0,30500.0,35.2436,35.2918,35.2116,35.2918,30500.0
2010-04-23 12:00:00,43.99,44.02,43.95,43.99,46600.0,35.2837,35.3078,35.2517,35.2837,46600.0
2010-04-23 12:30:00,44.0,44.03,43.98,44.0,42600.0,35.2918,35.3158,35.2757,35.2918,42600.0
2010-04-23 13:00:00,44.01,44.02,43.95,43.98,101100.0,35.2998,35.3078,35.2517,35.2757,101100.0
2010-04-23 13:30:00,43.99,44.01,43.97,44.0,72600.0,35.2837,35.2998,35.2677,35.2918,72600.0
2010-04-23 14:00:00,43.99,44.16,43.98,44.13,100900.0,35.2837,35.4201,35.2757,35.396,100900.0
2010-04-23 14:30:00,44.13,44.46,44.1,44.46,49700.0,35.396,35.6607,35.372,35.6607,49700.0
2010-04-23 15:00:00,44.47,44.48,44.31,44.35,94500.0,35.6687,35.6768,35.5404,35.5725,94500.0
2010-04-23 15:30:00,44.34,44.77,44.3,44.63,202900.0,35.5645,35.9094,35.5324,35.7971,202900.0
2010-04-26 09:30:00,44.55,44.98,44.47,44.93,32400.0,35.7329,36.0778,35.6687,36.0377,32400.0
2010-04-26 10:00:00,44.95,45.26,44.95,45.12,63500.0,36.0538,36.3024,36.0538,36.1901,63500.0
2010-04-26 10:30:00,45.12,45.32,45.12,45.22,39600.0,36.1901,36.3505,36.1901,36.2703,39600.0
2010-04-26 11:00:00,45.21,45.22,45.05,45.11,19500.0,36.2623,36.2703,36.134,36.1821,19500.0
2010-04-26 11:30:00,45.11,45.2,45.1,45.12,26800.0,36.1821,36.2543,36.1741,36.1901,26800.0
2010-04-26 12:00:00,45.11,45.3,45.1,45.11,61500.0,36.1821,36.3345,36.1741,36.1821,61500.0
2010-04-26 12:30:00,45.11,45.17,45.06,45.15,25100.0,36.1821,36.2302,36.142,36.2142,25100.0
2010-04-26 13:00:00,45.15,45.26,45.14,45.2,28100.0,36.2142,36.3024,36.2061,36.2543,28100.0
2010-04-26 13:30:00,45.2,45.23,45.1,45.1,38200.0,36.2543,36.2783,36.1741,36.1741,38200.0
2010-04-26 14:00:00,45.08,45.1,44.99,45.05,20500.0,36.158,36.1741,36.0858,36.134,20500.0
2010-04-26 14:30:00,45.05,45.09,44.91,44.95,48500.0,36.134,36.166,36.0217,36.0538,48500.0
2010-04-26 15:00:00,44.91,44.91,44.48,44.5,65700.0,36.0217,36.0217,35.6768,35.6928,65700.0
2010-04-26 15:30:00,44.5,45.03,44.43,44.8,193900.0,35.6928,36.1179,35.6367,35.9334,193900.0
2010-04-27 09:30:00,44.69,45.54,44.55,45.35,150300.0,35.8452,36.527,35.7329,36.3746,150300.0
2010-04-27 10:00:00,45.35,45.45,45.07,45.08,144000.0,36.3746,36.4548,36.15,36.158,144000.0
2010-04-27 10:30:00,45.08,45.1,44.62,44.67,176000.0,36.158,36.1741,35.7891,35.8292,176000.0
2010-04-27 11:00:00,44.67,44.85,44.28,44.32,220000.0,35.8292,35.9735,35.5164,35.5484,220000.0
2010-04-27 11:30:00,44.3,44.61,44.18,44.38,216300.0,35.5324,35.781,35.4361,35.5966,216300.0
2010-04-27 12:00:00,44.38,44.45,44.27,44.39,142900.0,35.5966,35.6527,35.5083,35.6046,142900.0
2010-04-27 12:30:00,44.39,44.62,44.35,44.62,139400.0,35.6046,35.7891,35.5725,35.7891,139400.0
2010-04-27 13:00:00,44.62,44.9,44.62,44.9,69700.0,35.7891,36.0136,35.7891,36.0136,69700.0
2010-04-27 13:30:00,44.9,44.9,44.8,44.82,76200.0,36.0136,36.0136,35.9334,35.9495,76200.0
2010-04-27 14:00:00,44.81,44.83,44.55,44.63,51700.0,35.9415,35.9575,35.7329,35.7971,51700.0
2010-04-27 14:30:00,44.64,44.64,44.47,44.49,73700.0,35.8051,35.8051,35.6687,35.6848,73700.0
2010-04-27 15:00:00,44.5,44.58,44.41,44.42,79200.0,35.6928,35.757,35.6206,35.6286,79200.0
2010-04-27 15:30:00,44.41,44.41,44.0,44.25,256100.0,35.6206,35.6206,35.2918,35.4923,256100.0
2010-04-28 09:30:00,44.72,45.21,44.35,44.49,84500.0,35.8693,36.2623,35.5725,35.6848,84500.0
2010-04-28 10:00:00,44.48,44.54,44.11,44.4,84900.0,35.6768,35.7249,35.38,35.6126,84900.0
2010-04-28 10:30:00,44.4,44.45,44.24,44.34,124200.0,35.6126,35.6527,35.4843,35.5645,124200.0
2010-04-28 11:00:00,44.34,44.49,44.25,44.42,71500.0,35.5645,35.6848,35.4923,35.6286,71500.0
2010-04-28 11:30:00,44.47,44.7,44.36,44.68,133600.0,35.6687,35.8532,35.5805,35.8372,133600.0
2010-04-28 12:00:00,44.7,44.88,44.58,44.85,50400.0,35.8532,35.9976,35.757,35.9735,50400.0
2010-04-28 12:30:00,44.84,44.97,44.75,44.91,42000.0,35.9655,36.0698,35.8933,36.0217,42000.0
2010-04-28 13:00:00,44.91,44.97,44.9,44.92,105000.0,36.0217,36.0698,36.0136,36.0297,105000.0
2010-04-28 13:30:00,44.92,44.99,44.9,44.94,38400.0,36.0297,36.0858,36.0136,36.0457,38400.0
2010-04-28 14:00:00,44.93,45.2,44.93,45.16,99700.0,36.0377,36.2543,36.0377,36.2222,99700.0
2010-04-28 14:30:00,45.16,45.69,45.12,45.53,220900.0,36.2222,36.6473,36.1901,36.519,220900.0
2010-04-28 15:00:00,45.54,45.58,45.12,45.18,102200.0,36.527,36.5591,36.1901,36.2382,102200.0
2010-04-28 15:30:00,45.17,45.26,45.1,45.24,105400.0,36.2302,36.3024,36.1741,36.2864,105400.0
2010-04-29 09:30:00,45.78,46.16,45.6,45.96,44700.0,36.7195,37.0243,36.5751,36.8639,44700.0
2010-04-29 10:00:00,45.95,45.97,45.72,45.89,36100.0,36.8558,36.8719,36.6714,36.8077,36100.0
2010-04-29 10:30:00,45.91,46.12,45.87,46.1,30900.0,36.8238,36.9922,36.7917,36.9761,30900.0
2010-04-29 11:00:00,46.1,46.34,46.07,46.33,112000.0,36.9761,37.1686,36.9521,37.1606,112000.0
2010-04-29 11:30:00,46.33,46.33,46.13,46.27,23800.0,37.1606,37.1606,37.0002,37.1125,23800.0
2010-04-29 12:00:00,46.26,46.27,46.18,46.24,40400.0,37.1045,37.1125,37.0403,37.0884,40400.0
2010-04-29 12:30:00,46.24,46.35,46.24,46.34,41100.0,37.0884,37.1767,37.0884,37.1686,41100.0
2010-04-29 13:00:00,46.35,46.61,46.32,46.59,70300.0,37.1767,37.3852,37.1526,37.3692,70300.0
2010-04-29 13:30:00,46.58,46.58,46.44,46.46,33800.0,37.3611,37.3611,37.2489,37.2649,33800.0
2010-04-29 14:00:00,46.46,46.75,46.44,46.71,108400.0,37.2649,37.4975,37.2489,37.4654,108400.0
2010-04-29 14:30:00,46.69,46.71,46.55,46.58,49600.0,37.4494,37.4654,37.3371,37.3611,49600.0
2010-04-29 15:00:00,46.59,46.59,46.25,46.34,103600.0,37.3692,37.3692,37.0965,37.1686,103600.0
2010-04-29 15:30:00,46.35,46.56,46.34,46.54,129600.0,37.1767,37.3451,37.1686,37.3291,129600.0
2010-04-30 09:30:00,46.57,46.97,46.51,46.73,52100.0,37.3531,37.674,37.305,37.4815,52100.0
2010-04-30 10:00:00,46.73,46.76,46.36,46.6,58500.0,37.4815,37.5055,37.1847,37.3772,58500.0
2010-04-30 10:30:00,46.62,46.64,46.41,46.48,71400.0,37.3932,37.4093,37.2248,37.2809,71400.0
2010-04-30 11:00:00,46.48,46.55,46.36,46.39,60100.0,37.2809,37.3371,37.1847,37.2088,60100.0
2010-04-30 11:30:00,46.39,46.55,46.36,46.39,73200.0,37.2088,37.3371,37.1847,37.2088,73200.0
2010-04-30 12:00:00,46.39,46.4,46.23,46.28,60600.0,37.2088,37.2168,37.0804,37.1205,60600.0
2010-04-30 12:30:00,46.28,46.35,46.07,46.1,46300.0,37.1205,37.1767,36.9521,36.9761,46300.0
2010-04-30 13:00:00,46.09,46.15,46.02,46.15,32200.0,36.9681,37.0163,36.912,37.0163,32200.0
2010-04-30 13:30:00,46.16,46.26,46.07,46.09,33300.0,37.0243,37.1045,36.9521,36.9681,33300.0
2010-04-30 14:00:00,46.07,46.13,46.02,46.06,40600.0,36.9521,37.0002,36.912,36.9441,40600.0
2010-04-30 14:30:00,46.07,46.11,45.84,45.86,41100.0,36.9521,36.9842,36.7676,36.7836,41100.0
2010-04-30 15:00:00,45.86,45.9,45.8,45.84,98300.0,36.7836,36.8157,36.7355,36.7676,98300.0
2010-04-30 15:30:00,45.86,45.88,45.57,45.6,188200.0,36.7836,36.7997,36.551,36.5751,188200.0
2010-05-03 09:30:00,46.0,46.04,45.57,45.73,113900.0,36.8959,36.928,36.551,36.6794,113900.0
2010-05-03 10:00:00,45.72,46.27,45.69,45.97,106000.0,36.6714,37.1125,36.6473,36.8719,106000.0
2010-05-03 10:30:00,46.02,46.12,45.78,45.93,44400.0,36.912,36.9922,36.7195,36.8398,44400.0
2010-05-03 11:00:00,45.92,46.03,45.87,45.97,34100.0,36.8318,36.92,36.7917,36.8719,34100.0
2010-05-03 11:30:00,45.96,45.96,45.86,45.9,28700.0,36.8639,36.8639,36.7836,36.8157,28700.0
2010-05-03 12:00:00,45.9,46.05,45.79,46.04,21700.0,36.8157,36.936,36.7275,36.928,21700.0
2010-05-03 12:30:00,46.04,46.09,45.91,45.96,30100.0,36.928,36.9681,36.8238,36.8639,30100.0
2010-05-03 13:00:00,45.95,45.95,45.78,45.81,24800.0,36.8558,36.8558,36.7195,36.7435,24800.0
2010-05-03 13:30:00,45.81,45.91,45.76,45.91,35600.0,36.7435,36.8238,36.7034,36.8238,35600.0
2010-05-03 14:00:00,45.9,45.95,45.81,45.92,130800.0,36.8157,36.8558,36.7435,36.8318,130800.0
2010-05-03 14:30:00,45.91,45.95,45.84,45.95,62000.0,36.8238,36.8558,36.7676,36.8558,62000.0
2010-05-03 15:00:00,45.94,46.01,45.89,45.9,115900.0,36.8478,36.904,36.8077,36.8157,115900.0
2010-05-03 15:30:00,45.91,46.34,45.89,46.0,328000.0,36.8238,37.1686,36.8077,36.8959,328000.0
2010-05-04 09:30:00,45.33,45.45,44.84,45.04,103800.0,36.3585,36.4548,35.9655,36.1259,103800.0
2010-05-04 10:00:00,45.05,45.16,44.93,44.96,90600.0,36.134,36.2222,36.0377,36.0618,90600.0
2010-05-04 10:30:00,44.95,45.03,44.59,44.62,123300.0,36.0538,36.1179,35.765,35.7891,123300.0
2010-05-04 11:00:00,44.62,44.7,44.25,44.29,65100.0,35.7891,35.8532,35.4923,35.5244,65100.0
2010-05-04 11:30:00,44.3,44.36,44.17,44.21,55100.0,35.5324,35.5805,35.4281,35.4602,55100.0
2010-05-04 12:00:00,44.19,44.4,44.02,44.04,239200.0,35.4442,35.6126,35.3078,35.3239,239200.0
2010-05-04 12:30:00,44.03,44.32,43.99,44.3,51300.0,35.3158,35.5484,35.2837,35.5324,51300.0
2010-05-04 13:00:00,44.31,44.35,44.27,44.31,33300.0,35.5404,35.5725,35.5083,35.5404,33300.0
2010-05-04 13:30:00,44.32,44.51,44.31,44.42,27100.0,35.5484,35.7008,35.5404,35.6286,27100.0
2010-05-04 14:00:00,44.41,44.41,44.21,44.29,45300.0,35.6206,35.6206,35.4602,35.5244,45300.0
2010-05-04 14:30:00,44.28,44.37,44.14,44.24,83400.0,35.5164,35.5885,35.4041,35.4843,83400.0
2010-05-04 15:00:00,44.23,44.4,44.18,44.32,84600.0,35.4762,35.6126,35.4361,35.5484,84600.0
2010-05-04 15:30:00,44.32,44.63,44.22,44.43,181500.0,35.5484,35.7971,35.4682,35.6367,181500.0
2010-05-05 09:30:00,43.98,43.99,43.09,43.41,66500.0,35.2757,35.2837,34.5619,34.8185,66500.0
2010-05-05 10:00:00,43.42,43.8,43.31,43.66,129000.0,34.8266,35.1314,34.7383,35.0191,129000.0
2010-05-05 10:30:00,43.66,43.97,43.51,43.87,93500.0,35.0191,35.2677,34.8987,35.1875,93500.0
2010-05-05 11:00:00,43.85,43.87,43.68,43.72,71700.0,35.1715,35.1875,35.0351,35.0672,71700.0
2010-05-05 11:30:00,43.72,44.06,43.65,44.0,62400.0,35.0672,35.3399,35.011,35.2918,62400.0
2010-05-05 12:00:00,44.0,44.02,43.66,43.7,61600.0,35.2918,35.3078,35.0191,35.0511,61600.0
2010-05-05 12:30:00,43.69,43.75,43.45,43.46,48700.0,35.0431,35.0912,34.8506,34.8586,48700.0
2010-05-05 13:00:00,43.5,43.61,43.37,43.51,32700.0,34.8907,34.979,34.7865,34.8987,32700.0
2010-05-05 13:30:00,43.53,43.71,43.38,43.4,60900.0,34.9148,35.0592,34.7945,34.8105,60900.0
2010-05-05 14:00:00,43.39,43.48,43.24,43.24,34000.0,34.8025,34.8747,34.6822,34.6822,34000.0
2010-05-05 14:30:00,43.23,43.25,43.07,43.17,60300.0,34.6742,34.6902,34.5458,34.626,60300.0
2010-05-05 15:00:00,43.15,43.21,43.0,43.06,76500.0,34.61,34.6581,34.4897,34.5378,76500.0
2010-05-05 15:30:00,43.05,43.3,42.97,43.15,133900.0,34.5298,34.7303,34.4656,34.61,133900.0
2010-05-06 09:30:00,42.84,43.29,42.74,43.22,37100.0,34.3613,34.7223,34.2811,34.6661,37100.0
2010-05-06 10:00:00,43.23,43.56,43.14,43.32,57900.0,34.6742,34.9389,34.602,34.7464,57900.0
2010-05-06 10:30:00,43.32,43.38,42.85,42.9,70100.0,34.7464,34.7945,34.3694,34.4095,70100.0
2010-05-06 11:00:00,42.9,42.9,42.49,42.56,75500.0,34.4095,34.4095,34.0806,34.1368,75500.0
2010-05-06 11:30:00,42.55,42.56,42.22,42.28,102400.0,34.1287,34.1368,33.8641,33.9122,102400.0
2010-05-06 12:00:00,42.28,42.32,42.1,42.12,145600.0,33.9122,33.9443,33.7678,33.7838,145600.0
2010-05-06 12:30:00,42.12,42.15,41.88,42.0,85200.0,33.7838,33.8079,33.5913,33.6876,85200.0
2010-05-06 13:00:00,42.0,42.06,41.34,41.49,158200.0,33.6876,33.7357,33.1582,33.2785,158200.0
2010-05-06 13:30:00,41.49,41.59,41.16,41.22,116200.0,33.2785,33.3587,33.0138,33.062,116200.0
2010-05-06 14:00:00,41.22,41.26,40.28,40.48,185300.0,33.062,33.0941,32.308,32.4684,185300.0
2010-05-06 14:30:00,40.48,40.52,38.48,40.19,228900.0,32.4684,32.5005,30.8643,32.2358,228900.0
2010-05-06 15:00:00,40.17,40.85,39.92,40.85,374500.0,32.2198,32.7652,32.0193,32.7652,374500.0
2010-05-06 15:30:00,40.85,41.41,40.75,40.79,523400.0,32.7652,33.2144,32.685,32.7171,523400.0
2010-05-07 09:30:00,40.43,40.43,39.71,40.02,288000.0,32.4283,32.4283,31.8508,32.0995,288000.0
2010-05-07 10:00:00,40.01,40.02,38.31,38.5,305500.0,32.0914,32.0995,30.7279,30.8803,305500.0
2010-05-07 10:30:00,38.56,39.5,38.49,39.31,335000.0,30.9284,31.6824,30.8723,31.53,335000.0
2010-05-07 11:00:00,39.29,40.18,39.23,39.3,316100.0,31.5139,32.2278,31.4658,31.522,316100.0
2010-05-07 11:30:00,39.29,39.84,39.1,39.75,205200.0,31.5139,31.9551,31.3615,31.8829,205200.0
2010-05-07 12:00:00,39.75,40.25,39.54,39.89,197200.0,31.8829,32.2839,31.7145,31.9952,197200.0
2010-05-07 12:30:00,39.87,40.03,39.69,39.76,193200.0,31.9792,32.1075,31.8348,31.8909,193200.0
2010-05-07 13:00:00,39.78,39.84,39.5,39.65,87500.0,31.907,31.9551,31.6824,31.8027,87500.0
2010-05-07 13:30:00,39.65,40.04,39.65,39.87,89700.0,31.8027,32.1155,31.8027,31.9792,89700.0
2010-05-07 14:00:00,39.88,39.95,39.51,39.52,93000.0,31.9872,32.0433,31.6904,31.6984,93000.0
2010-05-07 14:30:00,39.5,39.69,39.3,39.43,158700.0,31.6824,31.8348,31.522,31.6262,158700.0
2010-05-07 15:00:00,39.41,39.6,39.21,39.44,142300.0,31.6102,31.7626,31.4498,31.6343,142300.0
2010-05-07 15:30:00,39.46,39.5,39.09,39.25,259400.0,31.6503,31.6824,31.3535,31.4819,259400.0
2010-05-10 09:30:00,41.12,43.63,41.12,41.72,309700.0,32.9818,34.995,32.9818,33.463,309700.0
2010-05-10 10:00:00,41.71,42.04,41.67,41.84,119500.0,33.455,33.7197,33.4229,33.5593,119500.0
2010-05-10 10:30:00,41.89,42.18,41.87,42.01,171100.0,33.5994,33.832,33.5833,33.6956,171100.0
2010-05-10 11:00:00,42.01,42.35,41.8,42.0,103300.0,33.6956,33.9683,33.5272,33.6876,103300.0
2010-05-10 11:30:00,41.98,42.17,41.89,42.16,82900.0,33.6716,33.824,33.5994,33.8159,82900.0
2010-05-10 12:00:00,42.17,42.18,41.93,41.96,93000.0,33.824,33.832,33.6315,33.6555,93000.0
2010-05-10 12:30:00,41.96,42.18,41.96,42.1,37400.0,33.6555,33.832,33.6555,33.7678,37400.0
2010-05-10 13:00:00,42.11,42.16,41.92,42.05,72600.0,33.7758,33.8159,33.6234,33.7277,72600.0
2010-05-10 13:30:00,42.04,42.13,41.87,41.97,51500.0,33.7197,33.7919,33.5833,33.6635,51500.0
2010-05-10 14:00:00,41.98,42.27,41.85,42.18,35100.0,33.6716,33.9042,33.5673,33.832,35100.0
2010-05-10 14:30:00,42.21,42.29,42.0,42.27,35900.0,33.856,33.9202,33.6876,33.9042,35900.0
2010-05-10 15:00:00,42.25,42.28,42.13,42.26,51800.0,33.8881,33.9122,33.7919,33.8961,51800.0
2010-05-10 15:30:00,42.25,42.71,42.14,42.65,185300.0,33.8881,34.2571,33.7999,34.209,185300.0
2010-05-11 09:30:00,42.08,42.19,41.85,41.97,41100.0,33.7518,33.84,33.5673,33.6635,41100.0
2010-05-11 10:00:00,41.97,42.1,41.7,41.7,131800.0,33.6635,33.7678,33.447,33.447,131800.0
2010-05-11 10:30:00,41.7,41.94,41.61,41.78,137400.0,33.447,33.6395,33.3748,33.5111,137400.0
2010-05-11 11:00:00,41.75,42.15,41.73,42.13,30600.0,33.4871,33.8079,33.471,33.7919,30600.0
2010-05-11 11:30:00,42.07,42.47,42.03,42.43,24500.0,33.7437,34.0646,33.7117,34.0325,24500.0
2010-05-11 12:00:00,42.4,42.52,42.32,42.36,19500.0,34.0084,34.1047,33.9443,33.9763,19500.0
2010-05-11 12:30:00,42.37,42.57,42.3,42.53,15200.0,33.9844,34.1448,33.9282,34.1127,15200.0
2010-05-11 13:00:00,42.53,42.67,42.48,42.65,24700.0,34.1127,34.225,34.0726,34.209,24700.0
2010-05-11 13:30:00,42.64,43.01,42.59,42.92,90200.0,34.2009,34.4977,34.1608,34.4255,90200.0
2010-05-11 14:00:00,42.93,42.99,42.72,42.88,203600.0,34.4335,34.4817,34.2651,34.3934,203600.0
2010-05-11 14:30:00,42.87,42.88,42.52,42.58,105300.0,34.3854,34.3934,34.1047,34.1528,105300.0
2010-05-11 15:00:00,42.55,42.6,42.34,42.45,126000.0,34.1287,34.1688,33.9603,34.0485,126000.0
2010-05-11 15:30:00,42.45,42.55,42.25,42.27,178500.0,34.0485,34.1287,33.8881,33.9042,178500.0
2010-05-12 09:30:00,42.47,43.05,42.47,43.04,75000.0,34.0646,34.5298,34.0646,34.5218,75000.0
2010-05-12 10:00:00,43.04,43.28,42.97,43.25,51300.0,34.5218,34.7143,34.4656,34.6902,51300.0
2010-05-12 10:30:00,43.25,43.4,43.06,43.31,87500.0,34.6902,34.8105,34.5378,34.7383,87500.0
2010-05-12 11:00:00,43.32,43.48,43.13,43.13,85300.0,34.7464,34.8747,34.594,34.594,85300.0
2010-05-12 11:30:00,43.15,43.35,43.14,43.21,65300.0,34.61,34.7704,34.602,34.6581,65300.0
2010-05-12 12:00:00,43.22,43.32,43.14,43.26,76300.0,34.6661,34.7464,34.602,34.6982,76300.0
2010-05-12 12:30:00,43.24,43.27,43.07,43.27,31900.0,34.6822,34.7062,34.5458,34.7062,31900.0
2010-05-12 13:00:00,43.29,43.41,43.23,43.34,46600.0,34.7223,34.8185,34.6742,34.7624,46600.0
2010-05-12 13:30:00,43.37,43.38,43.11,43.13,50100.0,34.7865,34.7945,34.5779,34.594,50100.0
2010-05-12 14:00:00,43.12,43.36,43.11,43.35,43400.0,34.5859,34.7784,34.5779,34.7704,43400.0
2010-05-12 14:30:00,43.37,43.5,43.33,43.48,27800.0,34.7865,34.8907,34.7544,34.8747,27800.0
2010-05-12 15:00:00,43.48,43.52,43.33,43.38,56800.0,34.8747,34.9068,34.7544,34.7945,56800.0
2010-05-12 15:30:00,43.39,43.49,43.3,43.47,69200.0,34.8025,34.8827,34.7303,34.8667,69200.0
2010-05-13 09:30:00,43.13,43.56,43.1,43.32,24700.0,34.594,34.9389,34.5699,34.7464,24700.0
2010-05-13 10:00:00,43.31,43.58,43.29,43.47,50100.0,34.7383,34.9549,34.7223,34.8667,50100.0
2010-05-13 10:30:00,43.47,43.48,43.3,43.34,44400.0,34.8667,34.8747,34.7303,34.7624,44400.0
2010-05-13 11:00:00,43.33,43.36,43.17,43.22,29700.0,34.7544,34.7784,34.626,34.6661,29700.0
2010-05-13 11:30:00,43.23,43.32,43.08,43.11,47900.0,34.6742,34.7464,34.5539,34.5779,47900.0
2010-05-13 12:00:00,43.13,43.19,43.08,43.17,31500.0,34.594,34.6421,34.5539,34.626,31500.0
2010-05-13 12:30:00,43.18,43.25,43.11,43.13,33700.0,34.6341,34.6902,34.5779,34.594,33700.0
2010-05-13 13:00:00,43.13,43.45,43.08,43.45,28100.0,34.594,34.8506,34.5539,34.8506,28100.0
2010-05-13 13:30:00,43.45,43.59,43.44,43.58,32400.0,34.8506,34.9629,34.8426,34.9549,32400.0
2010-05-13 14:00:00,43.59,43.67,43.51,43.51,26100.0,34.9629,35.0271,34.8987,34.8987,26100.0
2010-05-13 14:30:00,43.53,43.57,43.27,43.31,23200.0,34.9148,34.9469,34.7062,34.7383,23200.0
2010-05-13 15:00:00,43.3,43.41,42.97,43.12,49400.0,34.7303,34.8185,34.4656,34.5859,49400.0
2010-05-13 15:30:00,43.12,43.31,42.92,43.1,79600.0,34.5859,34.7383,34.4255,34.5699,79600.0
2010-05-14 09:30:00,42.62,42.73,41.83,42.24,47500.0,34.1849,34.2731,33.5512,33.8801,47500.0
2010-05-14 10:00:00,42.22,42.64,42.18,42.47,133900.0,33.8641,34.2009,33.832,34.0646,133900.0
2010-05-14 10:30:00,42.55,42.61,42.18,42.25,66200.0,34.1287,34.1769,33.832,33.8881,66200.0
2010-05-14 11:00:00,42.21,42.23,41.62,41.7,56700.0,33.856,33.8721,33.3828,33.447,56700.0
2010-05-14 11:30:00,41.69,41.87,41.63,41.71,62500.0,33.439,33.5833,33.3908,33.455,62500.0
2010-05-14 12:00:00,41.72,41.84,41.61,41.81,62300.0,33.463,33.5593,33.3748,33.5352,62300.0
2010-05-14 12:30:00,41.78,42.0,41.69,41.97,75300.0,33.5111,33.6876,33.439,33.6635,75300.0
2010-05-14 13:00:00,42.0,42.04,41.99,42.01,33800.0,33.6876,33.7197,33.6796,33.6956,33800.0
2010-05-14 13:30:00,42.0,42.04,41.89,42.0,40000.0,33.6876,33.7197,33.5994,33.6876,40000.0
2010-05-14 14:00:00,41.99,42.01,41.84,41.92,41300.0,33.6796,33.6956,33.5593,33.6234,41300.0
2010-05-14 14:30:00,41.94,42.05,41.9,41.95,35100.0,33.6395,33.7277,33.6074,33.6475,35100.0
2010-05-14 15:00:00,41.92,42.0,41.79,41.85,60600.0,33.6234,33.6876,33.5192,33.5673,60600.0
2010-05-14 15:30:00,41.85,42.09,41.84,42.03,206400.0,33.5673,33.7598,33.5593,33.7117,206400.0
2010-05-17 09:30:00,42.14,42.39,41.7,41.86,63000.0,33.7999,34.0004,33.447,33.5753,63000.0
2010-05-17 10:00:00,41.79,42.2,41.74,42.01,71000.0,33.5192,33.848,33.4791,33.6956,71000.0
2010-05-17 10:30:00,42.01,42.05,41.63,41.65,44500.0,33.6956,33.7277,33.3908,33.4069,44500.0
2010-05-17 11:00:00,41.59,41.69,41.05,41.17,43900.0,33.3587,33.439,32.9256,33.0219,43900.0
2010-05-17 11:30:00,41.18,41.24,40.87,40.9,55000.0,33.0299,33.078,32.7812,32.8053,55000.0
2010-05-17 12:00:00,40.89,40.89,40.37,40.65,44400.0,32.7973,32.7973,32.3802,32.6048,44400.0
2010-05-17 12:30:00,40.67,40.82,40.6,40.61,52200.0,32.6208,32.7411,32.5647,32.5727,52200.0
2010-05-17 13:00:00,40.6,40.96,40.6,40.86,30400.0,32.5647,32.8534,32.5647,32.7732,30400.0
2010-05-17 13:30:00,40.88,40.96,40.72,40.91,39000.0,32.7893,32.8534,32.6609,32.8133,39000.0
2010-05-17 14:00:00,40.89,41.03,40.83,40.87,72600.0,32.7973,32.9096,32.7492,32.7812,72600.0
2010-05-17 14:30:00,40.86,41.4,40.84,41.36,124900.0,32.7732,33.2063,32.7572,33.1743,124900.0
2010-05-17 15:00:00,41.36,41.59,41.33,41.39,162000.0,33.1743,33.3587,33.1502,33.1983,162000.0
2010-05-17 15:30:00,41.38,41.85,41.37,41.72,124700.0,33.1903,33.5673,33.1823,33.463,124700.0
2010-05-18 09:30:00,42.39,42.56,41.69,42.13,253300.0,34.0004,34.1368,33.439,33.7919,253300.0
2010-05-18 10:00:00,42.13,42.21,41.96,42.15,126700.0,33.7919,33.856,33.6555,33.8079,126700.0
2010-05-18 10:30:00,42.17,42.19,41.73,41.96,94700.0,33.824,33.84,33.471,33.6555,94700.0
2010-05-18 11:00:00,41.96,42.36,41.96,42.36,129300.0,33.6555,33.9763,33.6555,33.9763,129300.0
2010-05-18 11:30:00,42.35,42.45,41.97,42.1,88600.0,33.9683,34.0485,33.6635,33.7678,88600.0
2010-05-18 12:00:00,42.1,42.33,42.02,42.31,116300.0,33.7678,33.9523,33.7036,33.9362,116300.0
2010-05-18 12:30:00,42.31,42.64,42.28,42.42,83500.0,33.9362,34.2009,33.9122,34.0245,83500.0
2010-05-18 13:00:00,42.4,42.49,42.21,42.47,123400.0,34.0084,34.0806,33.856,34.0646,123400.0
2010-05-18 13:30:00,42.46,42.46,42.03,42.15,102000.0,34.0566,34.0566,33.7117,33.8079,102000.0
2010-05-18 14:00:00,42.13,42.34,42.06,42.13,108800.0,33.7919,33.9603,33.7357,33.7919,108800.0
2010-05-18 14:30:00,42.13,42.13,41.8,41.85,134800.0,33.7919,33.7919,33.5272,33.5673,134800.0
2010-05-18 15:00:00,41.86,42.2,41.74,41.82,140500.0,33.5753,33.848,33.4791,33.5432,140500.0
2010-05-18 15:30:00,41.83,42.11,41.78,42.02,215400.0,33.5512,33.7758,33.5111,33.7036,215400.0
2010-05-19 09:30:00,41.84,42.1,41.5,41.9,120700.0,33.5593,33.7678,33.2866,33.6074,120700.0
2010-05-19 10:00:00,41.91,41.91,41.22,41.46,200400.0,33.6154,33.6154,33.062,33.2545,200400.0
2010-05-19 10:30:00,41.46,41.5,41.31,41.47,208000.0,33.2545,33.2866,33.1342,33.2625,208000.0
2010-05-19 11:00:00,41.46,41.5,41.24,41.25,187700.0,33.2545,33.2866,33.078,33.086,187700.0
2010-05-19 11:30:00,41.24,41.28,40.9,41.05,99400.0,33.078,33.1101,32.8053,32.9256,99400.0
2010-05-19 12:00:00,41.05,41.41,40.98,41.36,40700.0,32.9256,33.2144,32.8695,33.1743,40700.0
2010-05-19 12:30:00,41.33,41.65,41.18,41.64,92500.0,33.1502,33.4069,33.0299,33.3988,92500.0
2010-05-19 13:00:00,41.65,41.67,41.33,41.56,95000.0,33.4069,33.4229,33.1502,33.3347,95000.0
2010-05-19 13:30:00,41.55,41.8,41.42,41.67,54600.0,33.3267,33.5272,33.2224,33.4229,54600.0
2010-05-19 14:00:00,41.68,41.83,41.53,41.64,95600.0,33.4309,33.5512,33.3106,33.3988,95600.0
2010-05-19 14:30:00,41.65,41.9,41.57,41.68,117800.0,33.4069,33.6074,33.3427,33.4309,117800.0
2010-05-19 15:00:00,41.67,41.73,41.39,41.56,102000.0,33.4229,33.471,33.1983,33.3347,102000.0
2010-05-19 15:30:00,41.56,41.6,41.42,41.57,260900.0,33.3347,33.3668,33.2224,33.3427,260900.0
2010-05-20 09:30:00,40.01,40.76,39.64,40.6,243800.0,32.0914,32.693,31.7947,32.5647,243800.0
2010-05-20 10:00:00,40.59,41.16,40.3,40.49,308600.0,32.5567,33.0138,32.3241,32.4764,308600.0
2010-05-20 10:30:00,40.49,40.75,40.46,40.61,212500.0,32.4764,32.685,32.4524,32.5727,212500.0
2010-05-20 11:00:00,40.61,40.94,40.5,40.9,182400.0,32.5727,32.8374,32.4845,32.8053,182400.0
2010-05-20 11:30:00,40.9,40.92,40.57,40.68,122400.0,32.8053,32.8213,32.5406,32.6288,122400.0
2010-05-20 12:00:00,40.67,40.81,40.48,40.52,117400.0,32.6208,32.7331,32.4684,32.5005,117400.0
2010-05-20 12:30:00,40.51,40.57,40.31,40.31,134100.0,32.4925,32.5406,32.3321,32.3321,134100.0
2010-05-20 13:00:00,40.31,40.73,40.31,40.56,247300.0,32.3321,32.6689,32.3321,32.5326,247300.0
2010-05-20 13:30:00,40.55,40.82,40.51,40.51,252500.0,32.5246,32.7411,32.4925,32.4925,252500.0
2010-05-20 14:00:00,40.51,40.73,40.35,40.52,259100.0,32.4925,32.6689,32.3642,32.5005,259100.0
2010-05-20 14:30:00,40.52,40.74,40.43,40.43,266300.0,32.5005,32.677,32.4283,32.4283,266300.0
2010-05-20 15:00:00,40.45,40.6,40.28,40.5,138500.0,32.4444,32.5647,32.308,32.4845,138500.0
2010-05-20 15:30:00,40.48,40.59,39.88,39.9,255700.0,32.4684,32.5567,31.9872,32.0032,255700.0
2010-05-21 09:30:00,39.09,40.25,38.78,40.06,121700.0,31.3535,32.2839,31.1049,32.1316,121700.0
2010-05-21 10:00:00,40.05,40.19,39.61,39.61,148100.0,32.1235,32.2358,31.7706,31.7706,148100.0
2010-05-21 10:30:00,39.61,40.0,39.61,39.86,78000.0,31.7706,32.0834,31.7706,31.9711,78000.0
2010-05-21 11:00:00,39.84,40.44,39.81,40.42,97600.0,31.9551,32.4363,31.931,32.4203,97600.0
2010-05-21 11:30:00,40.41,40.88,40.39,40.59,73000.0,32.4123,32.7893,32.3962,32.5567,73000.0
2010-05-21 12:00:00,40.6,40.71,40.39,40.63,78500.0,32.5647,32.6529,32.3962,32.5887,78500.0
2010-05-21 12:30:00,40.62,40.69,40.29,40.31,47100.0,32.5807,32.6369,32.316,32.3321,47100.0
2010-05-21 13:00:00,40.32,40.36,40.11,40.2,48700.0,32.3401,32.3722,32.1717,32.2438,48700.0
2010-05-21 13:30:00,40.21,40.58,40.14,40.49,57000.0,32.2519,32.5486,32.1957,32.4764,57000.0
2010-05-21 14:00:00,40.5,40.59,40.28,40.46,70900.0,32.4845,32.5567,32.308,32.4524,70900.0
2010-05-21 14:30:00,40.46,40.55,40.2,40.37,104400.0,32.4524,32.5246,32.2438,32.3802,104400.0
2010-05-21 15:00:00,40.39,40.5,40.13,40.37,101900.0,32.3962,32.4845,32.1877,32.3802,101900.0
2010-05-21 15:30:00,40.36,40.86,40.23,40.84,215600.0,32.3722,32.7732,32.2679,32.7572,215600.0
2010-05-24 09:30:00,40.52,40.97,40.45,40.67,111300.0,32.5005,32.8614,32.4444,32.6208,111300.0
2010-05-24 10:00:00,40.71,41.15,40.61,41.07,86400.0,32.6529,33.0058,32.5727,32.9417,86400.0
2010-05-24 10:30:00,41.08,41.28,40.96,40.96,92100.0,32.9497,33.1101,32.8534,32.8534,92100.0
2010-05-24 11:00:00,40.96,41.07,40.77,40.94,50300.0,32.8534,32.9417,32.701,32.8374,50300.0
2010-05-24 11:30:00,40.94,41.26,40.91,41.2,50500.0,32.8374,33.0941,32.8133,33.0459,50500.0
2010-05-24 12:00:00,41.19,41.33,41.1,41.17,48100.0,33.0379,33.1502,32.9657,33.0219,48100.0
2010-05-24 12:30:00,41.19,41.29,41.03,41.11,34300.0,33.0379,33.1181,32.9096,32.9737,34300.0
2010-05-24 13:00:00,41.11,41.19,40.94,41.07,41900.0,32.9737,33.0379,32.8374,32.9417,41900.0
2010-05-24 13:30:00,41.09,41.11,40.91,41.02,42900.0,32.9577,32.9737,32.8133,32.9016,42900.0
2010-05-24 14:00:00,41.02,41.21,40.95,41.11,45000.0,32.9016,33.0539,32.8454,32.9737,45000.0
2010-05-24 14:30:00,41.13,41.2,40.84,40.84,48000.0,32.9898,33.0459,32.7572,32.7572,48000.0
2010-05-24 15:00:00,40.83,40.86,40.64,40.81,82900.0,32.7492,32.7732,32.5968,32.7331,82900.0
2010-05-24 15:30:00,40.8,40.94,40.47,40.51,111700.0,32.7251,32.8374,32.4604,32.4925,111700.0
2010-05-25 09:30:00,39.22,39.22,38.21,38.82,256400.0,31.4578,31.4578,30.6477,31.137,256400.0
2010-05-25 10:00:00,38.82,39.39,38.8,39.18,231500.0,31.137,31.5942,31.1209,31.4257,231500.0
2010-05-25 10:30:00,39.17,39.31,39.01,39.13,123900.0,31.4177,31.53,31.2894,31.3856,123900.0
2010-05-25 11:00:00,39.13,39.64,39.12,39.58,157400.0,31.3856,31.7947,31.3776,31.7466,157400.0
2010-05-25 11:30:00,39.57,39.81,39.39,39.76,71000.0,31.7385,31.931,31.5942,31.8909,71000.0
2010-05-25 12:00:00,39.76,39.92,39.55,39.55,100300.0,31.8909,32.0193,31.7225,31.7225,100300.0
2010-05-25 12:30:00,39.55,39.75,39.38,39.71,64900.0,31.7225,31.8829,31.5861,31.8508,64900.0
2010-05-25 13:00:00,39.69,39.74,39.59,39.7,102600.0,31.8348,31.8749,31.7546,31.8428,102600.0
2010-05-25 13:30:00,39.7,39.72,39.45,39.53,61300.0,31.8428,31.8588,31.6423,31.7064,61300.0
2010-05-25 14:00:00,39.5,39.88,39.43,39.79,94700.0,31.6824,31.9872,31.6262,31.915,94700.0
2010-05-25 14:30:00,39.78,40.15,39.7,39.98,96200.0,31.907,32.2037,31.8428,32.0674,96200.0
2010-05-25 15:00:00,39.96,40.34,39.95,40.34,162800.0,32.0513,32.3561,32.0433,32.3561,162800.0
2010-05-25 15:30:00,40.34,40.55,40.27,40.48,186100.0,32.3561,32.5246,32.3,32.4684,186100.0
2010-05-26 09:30:00,40.75,41.61,40.71,41.58,103000.0,32.685,33.3748,32.6529,33.3507,103000.0
2010-05-26 10:00:00,41.58,41.86,41.55,41.74,127700.0,33.3507,33.5753,33.3267,33.4791,127700.0
2010-05-26 10:30:00,41.73,42.21,41.71,42.0,161600.0,33.471,33.856,33.455,33.6876,161600.0
2010-05-26 11:00:00,42.0,42.06,41.8,41.86,85600.0,33.6876,33.7357,33.5272,33.5753,85600.0
2010-05-26 11:30:00,41.84,41.88,41.58,41.78,83800.0,33.5593,33.5913,33.3507,33.5111,83800.0
2010-05-26 12:00:00,41.78,41.91,41.72,41.76,36000.0,33.5111,33.6154,33.463,33.4951,36000.0
2010-05-26 12:30:00,41.76,41.87,41.65,41.85,29800.0,33.4951,33.5833,33.4069,33.5673,29800.0
2010-05-26 13:00:00,41.87,41.9,41.78,41.79,27500.0,33.5833,33.6074,33.5111,33.5192,27500.0
2010-05-26 13:30:00,41.78,41.96,41.77,41.92,52600.0,33.5111,33.6555,33.5031,33.6234,52600.0
2010-05-26 14:00:00,41.93,42.01,41.89,41.99,110900.0,33.6315,33.6956,33.5994,33.6796,110900.0
2010-05-26 14:30:00,41.96,42.0,41.57,41.75,118900.0,33.6555,33.6876,33.3427,33.4871,118900.0
2010-05-26 15:00:00,41.75,41.88,41.16,41.27,97300.0,33.4871,33.5913,33.0138,33.1021,97300.0
2010-05-26 15:30:00,41.27,41.59,41.2,41.44,189800.0,33.1021,33.3587,33.0459,33.2384,189800.0
2010-05-27 09:30:00,42.48,42.6,41.99,42.05,41900.0,34.0726,34.1688,33.6796,33.7277,41900.0
2010-05-27 10:00:00,42.05,42.52,41.94,42.52,38000.0,33.7277,34.1047,33.6395,34.1047,38000.0
2010-05-27 10:30:00,42.53,42.59,42.29,42.33,47400.0,34.1127,34.1608,33.9202,33.9523,47400.0
2010-05-27 11:00:00,42.32,42.56,42.26,42.51,36400.0,33.9443,34.1368,33.8961,34.0967,36400.0
2010-05-27 11:30:00,42.54,42.7,42.38,42.7,23100.0,34.1207,34.2491,33.9924,34.2491,23100.0
2010-05-27 12:00:00,42.68,42.73,42.52,42.73,52600.0,34.233,34.2731,34.1047,34.2731,52600.0
2010-05-27 12:30:00,42.71,42.73,42.59,42.6,25300.0,34.2571,34.2731,34.1608,34.1688,25300.0
2010-05-27 13:00:00,42.6,42.7,42.39,42.7,22800.0,34.1688,34.2491,34.0004,34.2491,22800.0
2010-05-27 13:30:00,42.67,42.76,42.6,42.63,22600.0,34.225,34.2972,34.1688,34.1929,22600.0
2010-05-27 14:00:00,42.65,42.85,42.59,42.83,24400.0,34.209,34.3694,34.1608,34.3533,24400.0
2010-05-27 14:30:00,42.83,42.87,42.78,42.81,36100.0,34.3533,34.3854,34.3132,34.3373,36100.0
2010-05-27 15:00:00,42.81,42.92,42.75,42.83,40300.0,34.3373,34.4255,34.2892,34.3533,40300.0
2010-05-27 15:30:00,42.83,43.26,42.8,43.23,119900.0,34.3533,34.6982,34.3293,34.6742,119900.0
2010-05-28 09:30:00,43.26,43.32,42.84,43.3,76300.0,34.6982,34.7464,34.3613,34.7303,76300.0
2010-05-28 10:00:00,43.3,43.62,43.19,43.61,114900.0,34.7303,34.987,34.6421,34.979,114900.0
2010-05-28 10:30:00,43.57,43.71,43.36,43.49,152600.0,34.9469,35.0592,34.7784,34.8827,152600.0
2010-05-28 11:00:00,43.5,43.51,43.26,43.36,133400.0,34.8907,34.8987,34.6982,34.7784,133400.0
2010-05-28 11:30:00,43.35,43.37,43.17,43.31,83700.0,34.7704,34.7865,34.626,34.7383,83700.0
2010-05-28 12:00:00,43.3,43.49,43.21,43.47,67500.0,34.7303,34.8827,34.6581,34.8667,67500.0
2010-05-28 12:30:00,43.48,43.54,42.91,43.12,58700.0,34.8747,34.9228,34.4175,34.5859,58700.0
2010-05-28 13:00:00,43.15,43.33,43.14,43.26,75900.0,34.61,34.7544,34.602,34.6982,75900.0
2010-05-28 13:30:00,43.3,43.35,42.98,42.98,56700.0,34.7303,34.7704,34.4736,34.4736,56700.0
2010-05-28 14:00:00,42.98,43.08,42.8,43.08,47000.0,34.4736,34.5539,34.3293,34.5539,47000.0
2010-05-28 14:30:00,43.04,43.44,43.01,43.22,35100.0,34.5218,34.8426,34.4977,34.6661,35100.0
2010-05-28 15:00:00,43.21,43.47,43.16,43.43,62100.0,34.6581,34.8667,34.618,34.8346,62100.0
2010-05-28 15:30:00,43.43,43.55,43.05,43.09,91000.0,34.8346,34.9308,34.5298,34.5619,91000.0
2010-06-01 09:30:00,42.75,42.75,42.15,42.15,47100.0,34.2892,34.2892,33.8079,33.8079,47100.0
2010-06-01 10:00:00,42.17,43.0,42.17,42.88,84400.0,33.824,34.4897,33.824,34.3934,84400.0
2010-06-01 10:30:00,42.88,43.09,42.71,42.75,36400.0,34.3934,34.5619,34.2571,34.2892,36400.0
2010-06-01 11:00:00,42.75,42.75,42.47,42.59,21900.0,34.2892,34.2892,34.0646,34.1608,21900.0
2010-06-01 11:30:00,42.58,42.62,42.15,42.16,29300.0,34.1528,34.1849,33.8079,33.8159,29300.0
2010-06-01 12:00:00,42.17,42.28,42.16,42.24,27500.0,33.824,33.9122,33.8159,33.8801,27500.0
2010-06-01 12:30:00,42.24,42.3,42.03,42.04,16700.0,33.8801,33.9282,33.7117,33.7197,16700.0
2010-06-01 13:00:00,42.05,42.5,42.05,42.42,34100.0,33.7277,34.0886,33.7277,34.0245,34100.0
2010-06-01 13:30:00,42.43,42.66,42.41,42.41,74800.0,34.0325,34.217,34.0165,34.0165,74800.0
2010-06-01 14:00:00,42.41,42.5,42.17,42.44,77200.0,34.0165,34.0886,33.824,34.0405,77200.0
2010-06-01 14:30:00,42.44,42.56,42.29,42.4,22200.0,34.0405,34.1368,33.9202,34.0084,22200.0
2010-06-01 15:00:00,42.41,42.44,41.87,41.96,48400.0,34.0165,34.0405,33.5833,33.6555,48400.0
2010-06-01 15:30:00,41.95,42.14,41.55,41.55,111100.0,33.6475,33.7999,33.3267,33.3267,111100.0
2010-06-02 09:30:00,42.4,42.4,41.3,41.65,50500.0,34.0084,34.0084,33.1261,33.4069,50500.0
2010-06-02 10:00:00,41.65,42.03,41.64,41.74,58700.0,33.4069,33.7117,33.3988,33.4791,58700.0
2010-06-02 10:30:00,41.75,41.99,41.73,41.84,21700.0,33.4871,33.6796,33.471,33.5593,21700.0
2010-06-02 11:00:00,41.84,42.05,41.8,41.96,23300.0,33.5593,33.7277,33.5272,33.6555,23300.0
2010-06-02 11:30:00,41.97,42.22,41.89,42.11,17900.0,33.6635,33.8641,33.5994,33.7758,17900.0
2010-06-02 12:00:00,42.13,42.28,42.08,42.22,26300.0,33.7919,33.9122,33.7518,33.8641,26300.0
2010-06-02 12:30:00,42.22,42.26,42.18,42.23,13800.0,33.8641,33.8961,33.832,33.8721,13800.0
2010-06-02 13:00:00,42.25,42.31,42.13,42.14,19000.0,33.8881,33.9362,33.7919,33.7999,19000.0
2010-06-02 13:30:00,42.13,42.19,42.04,42.06,27700.0,33.7919,33.84,33.7197,33.7357,27700.0
2010-06-02 14:00:00,42.07,42.09,41.94,42.03,37900.0,33.7437,33.7598,33.6395,33.7117,37900.0
2010-06-02 14:30:00,42.04,42.42,42.03,42.37,31900.0,33.7197,34.0245,33.7117,33.9844,31900.0
2010-06-02 15:00:00,42.37,42.64,42.37,42.64,54800.0,33.9844,34.2009,33.9844,34.2009,54800.0
2010-06-02 15:30:00,42.63,42.85,42.49,42.85,152500.0,34.1929,34.3694,34.0806,34.3694,152500.0
2010-06-03 09:30:00,42.99,43.14,42.91,42.93,55600.0,34.4817,34.602,34.4175,34.4335,55600.0
2010-06-03 10:00:00,42.91,43.0,42.68,42.68,51800.0,34.4175,34.4897,34.233,34.233,51800.0
2010-06-03 10:30:00,42.7,42.94,42.52,42.91,58300.0,34.2491,34.4416,34.1047,34.4175,58300.0
2010-06-03 11:00:00,42.95,43.1,42.81,42.82,36300.0,34.4496,34.5699,34.3373,34.3453,36300.0
2010-06-03 11:30:00,42.82,42.97,42.79,42.85,36100.0,34.3453,34.4656,34.3212,34.3694,36100.0
2010-06-03 12:00:00,42.83,42.86,42.49,42.58,72900.0,34.3533,34.3774,34.0806,34.1528,72900.0
2010-06-03 12:30:00,42.58,42.69,42.52,42.6,28400.0,34.1528,34.241,34.1047,34.1688,28400.0
2010-06-03 13:00:00,42.6,42.66,42.42,42.47,21500.0,34.1688,34.217,34.0245,34.0646,21500.0
2010-06-03 13:30:00,42.49,42.65,42.43,42.58,26600.0,34.0806,34.209,34.0325,34.1528,26600.0
2010-06-03 14:00:00,42.57,42.82,42.54,42.74,24700.0,34.1448,34.3453,34.1207,34.2811,24700.0
2010-06-03 14:30:00,42.74,43.01,42.71,42.94,33500.0,34.2811,34.4977,34.2571,34.4416,33500.0
2010-06-03 15:00:00,42.95,43.02,42.73,42.97,36500.0,34.4496,34.5057,34.2731,34.4656,36500.0
2010-06-03 15:30:00,42.98,43.07,42.88,43.04,109500.0,34.4736,34.5458,34.3934,34.5218,109500.0
2010-06-04 09:30:00,40.58,42.6,40.19,42.49,81500.0,32.5486,34.1688,32.2358,34.0806,81500.0
2010-06-04 10:00:00,42.45,42.66,42.35,42.57,77600.0,34.0485,34.217,33.9683,34.1448,77600.0
2010-06-04 10:30:00,42.56,42.7,42.53,42.6,73500.0,34.1368,34.2491,34.1127,34.1688,73500.0
2010-06-04 11:00:00,42.6,42.64,42.23,42.28,61800.0,34.1688,34.2009,33.8721,33.9122,61800.0
2010-06-04 11:30:00,42.25,42.51,42.16,42.38,54700.0,33.8881,34.0967,33.8159,33.9924,54700.0
2010-06-04 12:00:00,42.37,42.37,42.07,42.31,64100.0,33.9844,33.9844,33.7437,33.9362,64100.0
2010-06-04 12:30:00,42.31,42.39,42.25,42.32,57500.0,33.9362,34.0004,33.8881,33.9443,57500.0
2010-06-04 13:00:00,42.34,42.34,42.11,42.11,59400.0,33.9603,33.9603,33.7758,33.7758,59400.0
2010-06-04 13:30:00,42.11,42.18,41.93,41.95,114600.0,33.7758,33.832,33.6315,33.6475,114600.0
2010-06-04 14:00:00,41.94,42.04,41.79,41.84,53000.0,33.6395,33.7197,33.5192,33.5593,53000.0
2010-06-04 14:30:00,41.84,41.87,41.46,41.5,54100.0,33.5593,33.5833,33.2545,33.2866,54100.0
2010-06-04 15:00:00,41.5,41.69,41.35,41.35,142400.0,33.2866,33.439,33.1662,33.1662,142400.0
2010-06-04 15:30:00,41.35,41.38,40.92,41.1,567400.0,33.1662,33.1903,32.8213,32.9657,567400.0
2010-06-07 09:30:00,41.09,41.31,40.44,40.89,128800.0,32.9577,33.1342,32.4363,32.7973,128800.0
2010-06-07 10:00:00,40.89,41.11,40.85,40.99,125800.0,32.7973,32.9737,32.7652,32.8775,125800.0
2010-06-07 10:30:00,40.99,40.99,40.54,40.58,73400.0,32.8775,32.8775,32.5166,32.5486,73400.0
2010-06-07 11:00:00,40.59,40.68,40.46,40.53,63900.0,32.5567,32.6288,32.4524,32.5085,63900.0
2010-06-07 11:30:00,40.54,40.71,40.51,40.68,54800.0,32.5166,32.6529,32.4925,32.6288,54800.0
2010-06-07 12:00:00,40.73,40.96,40.69,40.74,38800.0,32.6689,32.8534,32.6369,32.677,38800.0
2010-06-07 12:30:00,40.73,40.9,40.66,40.82,65000.0,32.6689,32.8053,32.6128,32.7411,65000.0
2010-06-07 13:00:00,40.83,40.86,40.67,40.84,53900.0,32.7492,32.7732,32.6208,32.7572,53900.0
2010-06-07 13:30:00,40.86,40.95,40.55,40.59,46600.0,32.7732,32.8454,32.5246,32.5567,46600.0
2010-06-07 14:00:00,40.6,40.85,40.37,40.49,99200.0,32.5647,32.7652,32.3802,32.4764,99200.0
2010-06-07 14:30:00,40.49,40.52,40.18,40.25,73000.0,32.4764,32.5005,32.2278,32.2839,73000.0
2010-06-07 15:00:00,40.24,40.36,39.75,39.75,205200.0,32.2759,32.3722,31.8829,31.8829,205200.0
2010-06-07 15:30:00,39.75,40.09,39.73,39.86,350900.0,31.8829,32.1556,31.8669,31.9711,350900.0
2010-06-08 09:30:00,39.64,40.18,39.11,39.26,99800.0,31.7947,32.2278,31.3696,31.4899,99800.0
2010-06-08 10:00:00,39.26,39.55,39.23,39.33,202300.0,31.4899,31.7225,31.4658,31.546,202300.0
2010-06-08 10:30:00,39.35,39.52,39.16,39.3,169900.0,31.5621,31.6984,31.4097,31.522,169900.0
2010-06-08 11:00:00,39.29,39.44,38.92,39.36,169800.0,31.5139,31.6343,31.2172,31.5701,169800.0
2010-06-08 11:30:00,39.36,39.54,39.25,39.34,169000.0,31.5701,31.7145,31.4819,31.554,169000.0
2010-06-08 12:00:00,39.34,39.44,39.27,39.42,113600.0,31.554,31.6343,31.4979,31.6182,113600.0
2010-06-08 12:30:00,39.42,39.49,39.26,39.33,111800.0,31.6182,31.6744,31.4899,31.546,111800.0
2010-06-08 13:00:00,39.33,39.4,39.03,39.07,74200.0,31.546,31.6022,31.3054,31.3375,74200.0
2010-06-08 13:30:00,39.07,39.1,38.67,38.85,109800.0,31.3375,31.3615,31.0167,31.161,109800.0
2010-06-08 14:00:00,38.88,39.09,38.71,38.9,193000.0,31.1851,31.3535,31.0487,31.2011,193000.0
2010-06-08 14:30:00,38.89,39.09,38.82,38.82,134300.0,31.1931,31.3535,31.137,31.137,134300.0
2010-06-08 15:00:00,38.82,39.27,38.78,39.25,202200.0,31.137,31.4979,31.1049,31.4819,202200.0
2010-06-08 15:30:00,39.28,39.44,39.18,39.36,301900.0,31.5059,31.6343,31.4257,31.5701,301900.0
2010-06-09 09:30:00,39.75,40.36,39.51,40.17,210600.0,31.8829,32.3722,31.6904,32.2198,210600.0
2010-06-09 10:00:00,40.18,40.21,39.82,40.14,98200.0,32.2278,32.2519,31.9391,32.1957,98200.0
2010-06-09 10:30:00,40.13,40.47,39.94,40.47,89400.0,32.1877,32.4604,32.0353,32.4604,89400.0
2010-06-09 11:00:00,40.49,40.9,40.4,40.9,62400.0,32.4764,32.8053,32.4043,32.8053,62400.0
2010-06-09 11:30:00,40.88,40.95,40.7,40.8,57200.0,32.7893,32.8454,32.6449,32.7251,57200.0
2010-06-09 12:00:00,40.8,40.89,40.66,40.84,57500.0,32.7251,32.7973,32.6128,32.7572,57500.0
2010-06-09 12:30:00,40.84,40.85,40.63,40.64,34400.0,32.7572,32.7652,32.5887,32.5968,34400.0
2010-06-09 13:00:00,40.64,40.84,40.63,40.72,27500.0,32.5968,32.7572,32.5887,32.6609,27500.0
2010-06-09 13:30:00,40.73,40.74,40.55,40.73,43300.0,32.6689,32.677,32.5246,32.6689,43300.0
2010-06-09 14:00:00,40.73,40.79,40.55,40.74,79400.0,32.6689,32.7171,32.5246,32.677,79400.0
2010-06-09 14:30:00,40.74,40.81,40.25,40.26,95000.0,32.677,32.7331,32.2839,32.292,95000.0
2010-06-09 15:00:00,40.26,40.4,39.98,40.18,114100.0,32.292,32.4043,32.0674,32.2278,114100.0
2010-06-09 15:30:00,40.19,40.19,39.67,39.9,211700.0,32.2358,32.2358,31.8187,32.0032,211700.0
2010-06-10 09:30:00,40.86,41.83,40.83,41.8,96500.0,32.7732,33.5512,32.7492,33.5272,96500.0
2010-06-10 10:00:00,41.8,41.96,40.88,41.79,123700.0,33.5272,33.6555,32.7893,33.5192,123700.0
2010-06-10 10:30:00,41.78,41.83,41.55,41.56,62200.0,33.5111,33.5512,33.3267,33.3347,62200.0
2010-06-10 11:00:00,41.56,41.8,41.56,41.72,70500.0,33.3347,33.5272,33.3347,33.463,70500.0
2010-06-10 11:30:00,41.73,41.85,41.63,41.82,48400.0,33.471,33.5673,33.3908,33.5432,48400.0
2010-06-10 12:00:00,41.83,41.87,41.56,41.75,49900.0,33.5512,33.5833,33.3347,33.4871,49900.0
2010-06-10 12:30:00,41.77,41.79,41.49,41.58,55300.0,33.5031,33.5192,33.2785,33.3507,55300.0
2010-06-10 13:00:00,41.61,41.74,41.5,41.74,63200.0,33.3748,33.4791,33.2866,33.4791,63200.0
2010-06-10 13:30:00,41.75,41.79,41.62,41.65,40300.0,33.4871,33.5192,33.3828,33.4069,40300.0
2010-06-10 14:00:00,41.62,41.72,41.47,41.72,30600.0,33.3828,33.463,33.2625,33.463,30600.0
2010-06-10 14:30:00,41.71,41.99,41.71,41.92,65400.0,33.455,33.6796,33.455,33.6234,65400.0
2010-06-10 15:00:00,41.91,42.03,41.81,41.93,104800.0,33.6154,33.7117,33.5352,33.6315,104800.0
2010-06-10 15:30:00,41.93,41.99,41.79,41.86,226200.0,33.6315,33.6796,33.5192,33.5753,226200.0
2010-06-11 09:30:00,41.12,41.95,41.12,41.92,33900.0,33.0913,33.7592,33.0913,33.7351,33900.0
2010-06-11 10:00:00,41.93,42.26,41.88,42.17,69000.0,33.7431,34.0087,33.7029,33.9362,69000.0
2010-06-11 10:30:00,42.19,42.24,41.61,41.64,99200.0,33.9523,33.9926,33.4856,33.5097,99200.0
2010-06-11 11:00:00,41.62,41.7,41.48,41.63,23200.0,33.4936,33.558,33.381,33.5017,23200.0
2010-06-11 11:30:00,41.62,41.93,41.62,41.88,28300.0,33.4936,33.7431,33.4936,33.7029,28300.0
2010-06-11 12:00:00,41.89,41.93,41.75,41.8,46600.0,33.7109,33.7431,33.5982,33.6385,46600.0
2010-06-11 12:30:00,41.79,41.92,41.73,41.8,48000.0,33.6304,33.7351,33.5822,33.6385,48000.0
2010-06-11 13:00:00,41.8,41.99,41.8,41.93,20000.0,33.6385,33.7914,33.6385,33.7431,20000.0
2010-06-11 13:30:00,41.94,41.96,41.7,41.72,25900.0,33.7512,33.7672,33.558,33.5741,25900.0
2010-06-11 14:00:00,41.71,41.84,41.61,41.64,21500.0,33.5661,33.6707,33.4856,33.5097,21500.0
2010-06-11 14:30:00,41.65,41.88,41.64,41.82,44400.0,33.5178,33.7029,33.5097,33.6546,44400.0
2010-06-11 15:00:00,41.83,41.96,41.75,41.9,56100.0,33.6626,33.7672,33.5982,33.719,56100.0
2010-06-11 15:30:00,41.9,42.22,41.87,42.16,84300.0,33.719,33.9765,33.6948,33.9282,84300.0
2010-06-14 09:30:00,42.59,42.62,42.3,42.51,52300.0,34.2742,34.2984,34.0409,34.2099,52300.0
2010-06-14 10:00:00,42.48,42.93,42.46,42.7,68100.0,34.1857,34.5479,34.1696,34.3628,68100.0
2010-06-14 10:30:00,42.7,42.82,42.52,42.81,36400.0,34.3628,34.4593,34.2179,34.4513,36400.0
2010-06-14 11:00:00,42.79,43.13,42.76,42.92,44600.0,34.4352,34.7088,34.411,34.5398,44600.0
2010-06-14 11:30:00,42.92,42.96,42.84,42.84,49700.0,34.5398,34.572,34.4754,34.4754,49700.0
2010-06-14 12:00:00,42.81,42.9,42.77,42.83,16000.0,34.4513,34.5237,34.4191,34.4674,16000.0
2010-06-14 12:30:00,42.82,42.83,42.61,42.61,15200.0,34.4593,34.4674,34.2903,34.2903,15200.0
2010-06-14 13:00:00,42.64,42.71,42.45,42.52,44000.0,34.3145,34.3708,34.1616,34.2179,44000.0
2010-06-14 13:30:00,42.53,42.68,42.39,42.41,19000.0,34.226,34.3467,34.1133,34.1294,19000.0
2010-06-14 14:00:00,42.37,42.42,42.07,42.37,158500.0,34.0972,34.1374,33.8558,34.0972,158500.0
2010-06-14 14:30:00,42.36,42.44,42.1,42.38,175600.0,34.0891,34.1535,33.8799,34.1052,175600.0
2010-06-14 15:00:00,42.4,42.46,42.21,42.28,83500.0,34.1213,34.1696,33.9684,34.0248,83500.0
2010-06-14 15:30:00,42.28,42.28,41.88,42.03,99100.0,34.0248,34.0248,33.7029,33.8236,99100.0
2010-06-15 09:30:00,42.35,42.69,42.31,42.67,21000.0,34.0811,34.3547,34.0489,34.3386,21000.0
2010-06-15 10:00:00,42.63,42.68,42.43,42.63,32400.0,34.3064,34.3467,34.1455,34.3064,32400.0
2010-06-15 10:30:00,42.65,42.92,42.57,42.92,98400.0,34.3225,34.5398,34.2581,34.5398,98400.0
2010-06-15 11:00:00,42.91,42.98,42.75,42.83,104000.0,34.5318,34.5881,34.403,34.4674,104000.0
2010-06-15 11:30:00,42.82,42.96,42.72,42.9,77000.0,34.4593,34.572,34.3789,34.5237,77000.0
2010-06-15 12:00:00,42.92,43.01,42.89,42.92,28500.0,34.5398,34.6122,34.5157,34.5398,28500.0
2010-06-15 12:30:00,42.94,42.99,42.89,42.97,11100.0,34.5559,34.5961,34.5157,34.58,11100.0
2010-06-15 13:00:00,42.95,43.06,42.85,42.98,21400.0,34.5639,34.6525,34.4835,34.5881,21400.0
2010-06-15 13:30:00,42.98,43.01,42.89,42.91,30900.0,34.5881,34.6122,34.5157,34.5318,30900.0
2010-06-15 14:00:00,42.93,43.18,42.93,43.13,36400.0,34.5479,34.749,34.5479,34.7088,36400.0
2010-06-15 14:30:00,43.12,43.12,42.99,43.0,16900.0,34.7008,34.7008,34.5961,34.6042,16900.0
2010-06-15 15:00:00,42.99,43.15,42.94,43.13,39600.0,34.5961,34.7249,34.5559,34.7088,39600.0
2010-06-15 15:30:00,43.12,43.23,43.05,43.18,82900.0,34.7008,34.7893,34.6444,34.749,82900.0
2010-06-16 09:30:00,42.85,43.07,42.8,43.06,55200.0,34.4835,34.6605,34.4432,34.6525,55200.0
2010-06-16 10:00:00,43.06,43.1,42.88,42.94,55700.0,34.6525,34.6847,34.5076,34.5559,55700.0
2010-06-16 10:30:00,42.92,42.95,42.75,42.91,45900.0,34.5398,34.5639,34.403,34.5318,45900.0
2010-06-16 11:00:00,42.93,43.06,42.88,42.99,31300.0,34.5479,34.6525,34.5076,34.5961,31300.0
2010-06-16 11:30:00,43.0,43.1,42.93,42.98,30300.0,34.6042,34.6847,34.5479,34.5881,30300.0
2010-06-16 12:00:00,42.99,43.24,42.98,43.17,27500.0,34.5961,34.7973,34.5881,34.741,27500.0
2010-06-16 12:30:00,43.19,43.19,43.02,43.04,14700.0,34.7571,34.7571,34.6203,34.6364,14700.0
2010-06-16 13:00:00,43.05,43.09,42.94,43.03,25300.0,34.6444,34.6766,34.5559,34.6283,25300.0
2010-06-16 13:30:00,43.03,43.19,42.96,43.19,29600.0,34.6283,34.7571,34.572,34.7571,29600.0
2010-06-16 14:00:00,43.2,43.31,43.13,43.17,71900.0,34.7651,34.8537,34.7088,34.741,71900.0
2010-06-16 14:30:00,43.17,43.24,43.02,43.08,46800.0,34.741,34.7973,34.6203,34.6686,46800.0
2010-06-16 15:00:00,43.1,43.1,42.69,42.71,43200.0,34.6847,34.6847,34.3547,34.3708,43200.0
2010-06-16 15:30:00,42.74,42.92,42.72,42.88,75700.0,34.395,34.5398,34.3789,34.5076,75700.0
2010-06-17 09:30:00,43.21,43.25,42.58,42.97,53400.0,34.7732,34.8054,34.2662,34.58,53400.0
2010-06-17 10:00:00,42.97,42.97,42.38,42.44,24600.0,34.58,34.58,34.1052,34.1535,24600.0
2010-06-17 10:30:00,42.42,42.47,42.19,42.32,21900.0,34.1374,34.1777,33.9523,34.057,21900.0
2010-06-17 11:00:00,42.31,42.5,42.24,42.43,58800.0,34.0489,34.2018,33.9926,34.1455,58800.0
2010-06-17 11:30:00,42.45,42.61,42.45,42.46,69200.0,34.1616,34.2903,34.1616,34.1696,69200.0
2010-06-17 12:00:00,42.45,42.57,42.41,42.43,32900.0,34.1616,34.2581,34.1294,34.1455,32900.0
2010-06-17 12:30:00,42.44,42.61,42.42,42.61,84800.0,34.1535,34.2903,34.1374,34.2903,84800.0
2010-06-17 13:00:00,42.59,42.81,42.55,42.76,120900.0,34.2742,34.4513,34.242,34.411,120900.0
2010-06-17 13:30:00,42.78,42.8,42.56,42.74,59800.0,34.4271,34.4432,34.2501,34.395,59800.0
2010-06-17 14:00:00,42.76,42.78,42.48,42.48,42700.0,34.411,34.4271,34.1857,34.1857,42700.0
2010-06-17 14:30:00,42.49,42.53,42.26,42.29,63200.0,34.1938,34.226,34.0087,34.0328,63200.0
2010-06-17 15:00:00,42.28,42.39,42.22,42.3,72800.0,34.0248,34.1133,33.9765,34.0409,72800.0
2010-06-17 15:30:00,42.31,42.63,42.3,42.55,185000.0,34.0489,34.3064,34.0409,34.242,185000.0
2010-06-18 09:30:00,42.56,42.65,42.29,42.31,134900.0,34.2501,34.3225,34.0328,34.0489,134900.0
2010-06-18 10:00:00,42.3,42.76,42.29,42.73,45800.0,34.0409,34.411,34.0328,34.3869,45800.0
2010-06-18 10:30:00,42.74,42.94,42.69,42.89,47400.0,34.395,34.5559,34.3547,34.5157,47400.0
2010-06-18 11:00:00,42.87,42.91,42.55,42.58,87600.0,34.4996,34.5318,34.242,34.2662,87600.0
2010-06-18 11:30:00,42.58,42.59,42.4,42.51,26100.0,34.2662,34.2742,34.1213,34.2099,26100.0
2010-06-18 12:00:00,42.51,42.71,42.5,42.64,68800.0,34.2099,34.3708,34.2018,34.3145,68800.0
2010-06-18 12:30:00,42.64,42.68,42.58,42.58,31100.0,34.3145,34.3467,34.2662,34.2662,31100.0
2010-06-18 13:00:00,42.59,42.71,42.57,42.65,46000.0,34.2742,34.3708,34.2581,34.3225,46000.0
2010-06-18 13:30:00,42.66,42.92,42.64,42.81,60600.0,34.3306,34.5398,34.3145,34.4513,60600.0
2010-06-18 14:00:00,42.81,42.87,42.74,42.86,35100.0,34.4513,34.4996,34.395,34.4915,35100.0
2010-06-18 14:30:00,42.86,42.93,42.8,42.82,34200.0,34.4915,34.5479,34.4432,34.4593,34200.0
2010-06-18 15:00:00,42.82,42.82,42.59,42.62,63500.0,34.4593,34.4593,34.2742,34.2984,63500.0
2010-06-18 15:30:00,42.62,42.8,42.62,42.73,166300.0,34.2984,34.4432,34.2984,34.3869,166300.0
2010-06-21 09:30:00,43.4,44.0,43.12,43.95,56900.0,34.9261,35.4089,34.7008,35.3687,56900.0
2010-06-21 10:00:00,43.97,44.1,43.93,43.96,50000.0,35.3848,35.4894,35.3526,35.3767,50000.0
2010-06-21 10:30:00,43.96,44.01,43.82,43.82,51500.0,35.3767,35.417,35.2641,35.2641,51500.0
2010-06-21 11:00:00,43.84,43.9,43.78,43.81,17000.0,35.2802,35.3285,35.2319,35.256,17000.0
2010-06-21 11:30:00,43.83,43.83,43.55,43.58,18500.0,35.2721,35.2721,35.0468,35.0709,18500.0
2010-06-21 12:00:00,43.59,43.59,43.24,43.24,15500.0,35.079,35.079,34.7973,34.7973,15500.0
2010-06-21 12:30:00,43.25,43.36,43.2,43.35,12900.0,34.8054,34.8939,34.7651,34.8858,12900.0
2010-06-21 13:00:00,43.34,43.47,43.32,43.36,18500.0,34.8778,34.9824,34.8617,34.8939,18500.0
2010-06-21 13:30:00,43.37,43.4,43.15,43.26,25600.0,34.9019,34.9261,34.7249,34.8134,25600.0
2010-06-21 14:00:00,43.25,43.36,43.14,43.16,36800.0,34.8054,34.8939,34.7169,34.7329,36800.0
2010-06-21 14:30:00,43.18,43.3,43.06,43.06,30500.0,34.749,34.8456,34.6525,34.6525,30500.0
2010-06-21 15:00:00,43.08,43.17,42.71,42.8,137600.0,34.6686,34.741,34.3708,34.4432,137600.0
2010-06-21 15:30:00,42.77,43.02,42.62,42.96,87200.0,34.4191,34.6203,34.2984,34.572,87200.0
2010-06-22 09:30:00,42.94,43.05,42.64,42.72,68400.0,34.5559,34.6444,34.3145,34.3789,68400.0
2010-06-22 10:00:00,42.72,42.8,42.49,42.66,58400.0,34.3789,34.4432,34.1938,34.3306,58400.0
2010-06-22 10:30:00,42.64,42.88,42.45,42.86,87100.0,34.3145,34.5076,34.1616,34.4915,87100.0
2010-06-22 11:00:00,42.87,42.87,42.63,42.76,54000.0,34.4996,34.4996,34.3064,34.411,54000.0
2010-06-22 11:30:00,42.76,42.98,42.74,42.76,53100.0,34.411,34.5881,34.395,34.411,53100.0
2010-06-22 12:00:00,42.75,42.81,42.61,42.61,80200.0,34.403,34.4513,34.2903,34.2903,80200.0
2010-06-22 12:30:00,42.6,42.62,42.42,42.51,57700.0,34.2823,34.2984,34.1374,34.2099,57700.0
2010-06-22 13:00:00,42.49,42.57,42.37,42.38,49700.0,34.1938,34.2581,34.0972,34.1052,49700.0
2010-06-22 13:30:00,42.39,42.64,42.32,42.45,40900.0,34.1133,34.3145,34.057,34.1616,40900.0
2010-06-22 14:00:00,42.45,42.45,42.16,42.23,20800.0,34.1616,34.1616,33.9282,33.9845,20800.0
2010-06-22 14:30:00,42.21,42.27,41.73,41.83,82900.0,33.9684,34.0167,33.5822,33.6626,82900.0
2010-06-22 15:00:00,41.84,41.94,41.68,41.72,76300.0,33.6707,33.7512,33.5419,33.5741,76300.0
2010-06-22 15:30:00,41.72,41.83,41.61,41.7,196100.0,33.5741,33.6626,33.4856,33.558,196100.0
2010-06-23 09:30:00,41.66,41.66,41.13,41.26,36400.0,33.5258,33.5258,33.0993,33.2039,36400.0
2010-06-23 10:00:00,41.19,41.23,40.76,40.76,62500.0,33.1476,33.1798,32.8015,32.8015,62500.0
2010-06-23 10:30:00,40.8,41.12,40.8,41.05,103600.0,32.8337,33.0913,32.8337,33.0349,103600.0
2010-06-23 11:00:00,41.04,41.17,41.0,41.14,38300.0,33.0269,33.1315,32.9947,33.1074,38300.0
2010-06-23 11:30:00,41.13,41.2,41.05,41.15,57300.0,33.0993,33.1556,33.0349,33.1154,57300.0
2010-06-23 12:00:00,41.14,41.25,41.1,41.13,75900.0,33.1074,33.1959,33.0752,33.0993,75900.0
2010-06-23 12:30:00,41.14,41.38,41.06,41.38,64000.0,33.1074,33.3005,33.043,33.3005,64000.0
2010-06-23 13:00:00,41.39,41.51,41.36,41.51,47200.0,33.3085,33.4051,33.2844,33.4051,47200.0
2010-06-23 13:30:00,41.52,41.69,41.48,41.67,17900.0,33.4132,33.55,33.381,33.5339,17900.0
2010-06-23 14:00:00,41.64,41.72,41.32,41.48,51900.0,33.5097,33.5741,33.2522,33.381,51900.0
2010-06-23 14:30:00,41.48,41.88,41.34,41.42,78800.0,33.381,33.7029,33.2683,33.3327,78800.0
2010-06-23 15:00:00,41.45,41.69,41.28,41.64,95100.0,33.3568,33.55,33.22,33.5097,95100.0
2010-06-23 15:30:00,41.65,41.69,41.4,41.45,192300.0,33.5178,33.55,33.3166,33.3568,192300.0
2010-06-24 09:30:00,41.11,41.24,40.66,40.67,22700.0,33.0832,33.1878,32.7211,32.7291,22700.0
2010-06-24 10:00:00,40.71,41.45,40.71,41.36,42600.0,32.7613,33.3568,32.7613,33.2844,42600.0
2010-06-24 10:30:00,41.34,41.34,40.8,40.95,49400.0,33.2683,33.2683,32.8337,32.9545,49400.0
2010-06-24 11:00:00,40.94,40.94,40.47,40.59,79200.0,32.9464,32.9464,32.5682,32.6647,79200.0
2010-06-24 11:30:00,40.6,40.73,40.51,40.61,30400.0,32.6728,32.7774,32.6004,32.6808,30400.0
2010-06-24 12:00:00,40.62,40.77,40.49,40.51,48400.0,32.6889,32.8096,32.5843,32.6004,48400.0
2010-06-24 12:30:00,40.51,40.72,40.4,40.69,59000.0,32.6004,32.7694,32.5118,32.7452,59000.0
2010-06-24 13:00:00,40.69,40.87,40.63,40.7,21100.0,32.7452,32.8901,32.6969,32.7533,21100.0
2010-06-24 13:30:00,40.7,41.02,40.69,41.01,42600.0,32.7533,33.0108,32.7452,33.0027,42600.0
2010-06-24 14:00:00,41.0,41.0,40.79,40.88,19300.0,32.9947,32.9947,32.8257,32.8981,19300.0
2010-06-24 14:30:00,40.86,40.86,40.48,40.52,30400.0,32.882,32.882,32.5762,32.6084,30400.0
2010-06-24 15:00:00,40.51,40.63,40.37,40.59,77900.0,32.6004,32.6969,32.4877,32.6647,77900.0
2010-06-24 15:30:00,40.55,40.63,40.42,40.5,126700.0,32.6326,32.6969,32.5279,32.5923,126700.0
2010-06-25 09:30:00,40.64,40.71,40.28,40.63,28100.0,32.705,32.7613,32.4153,32.6969,28100.0
2010-06-25 10:00:00,40.6,40.79,40.54,40.73,53100.0,32.6728,32.8257,32.6245,32.7774,53100.0
2010-06-25 10:30:00,40.72,40.78,40.61,40.66,73900.0,32.7694,32.8176,32.6808,32.7211,73900.0
2010-06-25 11:00:00,40.66,40.98,40.66,40.97,48700.0,32.7211,32.9786,32.7211,32.9705,48700.0
2010-06-25 11:30:00,40.98,41.1,40.81,41.02,47500.0,32.9786,33.0752,32.8418,33.0108,47500.0
2010-06-25 12:00:00,41.03,41.07,40.89,40.98,26900.0,33.0188,33.051,32.9062,32.9786,26900.0
2010-06-25 12:30:00,40.96,41.15,40.9,41.0,29100.0,32.9625,33.1154,32.9142,32.9947,29100.0
2010-06-25 13:00:00,40.99,41.38,40.98,41.35,44000.0,32.9866,33.3005,32.9786,33.2764,44000.0
2010-06-25 13:30:00,41.37,41.52,41.26,41.41,46900.0,33.2924,33.4132,33.2039,33.3246,46900.0
2010-06-25 14:00:00,41.4,41.5,41.32,41.34,42900.0,33.3166,33.3971,33.2522,33.2683,42900.0
2010-06-25 14:30:00,41.35,41.35,41.08,41.13,67700.0,33.2764,33.2764,33.0591,33.0993,67700.0
2010-06-25 15:00:00,41.13,41.14,40.71,40.82,208900.0,33.0993,33.1074,32.7613,32.8498,208900.0
2010-06-25 15:30:00,40.82,40.99,40.44,40.6,553200.0,32.8498,32.9866,32.544,32.6728,553200.0
2010-06-28 09:30:00,40.9,41.33,40.6,40.99,111900.0,32.9142,33.2603,32.6728,32.9866,111900.0
2010-06-28 10:00:00,41.0,41.01,40.76,41.0,144800.0,32.9947,33.0027,32.8015,32.9947,144800.0
2010-06-28 10:30:00,41.0,41.56,40.96,41.52,106100.0,32.9947,33.4453,32.9625,33.4132,106100.0
2010-06-28 11:00:00,41.53,41.76,41.53,41.72,53500.0,33.4212,33.6063,33.4212,33.5741,53500.0
2010-06-28 11:30:00,41.74,41.8,41.42,41.43,49000.0,33.5902,33.6385,33.3327,33.3407,49000.0
2010-06-28 12:00:00,41.41,41.45,41.23,41.35,132600.0,33.3246,33.3568,33.1798,33.2764,132600.0
2010-06-28 12:30:00,41.35,41.41,41.14,41.39,78200.0,33.2764,33.3246,33.1074,33.3085,78200.0
2010-06-28 13:00:00,41.37,41.38,41.17,41.19,52800.0,33.2924,33.3005,33.1315,33.1476,52800.0
2010-06-28 13:30:00,41.17,41.29,41.07,41.25,68100.0,33.1315,33.2281,33.051,33.1959,68100.0
2010-06-28 14:00:00,41.23,41.27,41.14,41.15,70000.0,33.1798,33.212,33.1074,33.1154,70000.0
2010-06-28 14:30:00,41.14,41.33,41.12,41.32,102700.0,33.1074,33.2603,33.0913,33.2522,102700.0
2010-06-28 15:00:00,41.32,41.38,41.1,41.12,57000.0,33.2522,33.3005,33.0752,33.0913,57000.0
2010-06-28 15:30:00,41.13,41.41,41.1,41.16,153900.0,33.0993,33.3246,33.0752,33.1234,153900.0
2010-06-29 09:30:00,40.3,40.49,40.05,40.15,123900.0,32.4314,32.5843,32.2302,32.3107,123900.0
2010-06-29 10:00:00,40.12,40.14,39.83,39.84,124700.0,32.2865,32.3026,32.0531,32.0612,124700.0
2010-06-29 10:30:00,39.83,40.35,39.8,40.35,58600.0,32.0531,32.4716,32.029,32.4716,58600.0
2010-06-29 11:00:00,40.35,40.55,40.2,40.35,62100.0,32.4716,32.6326,32.3509,32.4716,62100.0
2010-06-29 11:30:00,40.36,40.39,40.09,40.1,63800.0,32.4796,32.5038,32.2624,32.2704,63800.0
2010-06-29 12:00:00,40.09,40.25,40.05,40.17,61900.0,32.2624,32.3911,32.2302,32.3267,61900.0
2010-06-29 12:30:00,40.16,40.19,40.08,40.14,42200.0,32.3187,32.3428,32.2543,32.3026,42200.0
2010-06-29 13:00:00,40.12,40.15,40.0,40.09,42500.0,32.2865,32.3107,32.1899,32.2624,42500.0
2010-06-29 13:30:00,40.08,40.08,39.88,40.06,81200.0,32.2543,32.2543,32.0934,32.2382,81200.0
2010-06-29 14:00:00,40.06,40.3,40.0,40.23,49800.0,32.2382,32.4314,32.1899,32.375,49800.0
2010-06-29 14:30:00,40.23,40.23,40.0,40.06,75600.0,32.375,32.375,32.1899,32.2382,75600.0
2010-06-29 15:00:00,40.05,40.19,39.91,39.97,160800.0,32.2302,32.3428,32.1175,32.1658,160800.0
2010-06-29 15:30:00,39.97,40.14,39.76,40.04,302600.0,32.1658,32.3026,31.9968,32.2221,302600.0
2010-06-30 09:30:00,40.01,40.74,39.82,40.59,53100.0,32.198,32.7855,32.0451,32.6647,53100.0
2010-06-30 10:00:00,40.52,40.68,40.38,40.4,79300.0,32.6084,32.7372,32.4957,32.5118,79300.0
2010-06-30 10:30:00,40.43,40.66,40.43,40.5,45000.0,32.536,32.7211,32.536,32.5923,45000.0
2010-06-30 11:00:00,40.47,40.7,40.44,40.64,40500.0,32.5682,32.7533,32.544,32.705,40500.0
2010-06-30 11:30:00,40.63,41.1,40.62,40.98,35600.0,32.6969,33.0752,32.6889,32.9786,35600.0
2010-06-30 12:00:00,40.94,40.95,40.84,40.86,19600.0,32.9464,32.9545,32.8659,32.882,19600.0
2010-06-30 12:30:00,40.87,40.87,40.52,40.62,28000.0,32.8901,32.8901,32.6084,32.6889,28000.0
2010-06-30 13:00:00,40.62,40.65,40.49,40.59,21700.0,32.6889,32.713,32.5843,32.6647,21700.0
2010-06-30 13:30:00,40.58,40.61,40.43,40.53,21900.0,32.6567,32.6808,32.536,32.6165,21900.0
2010-06-30 14:00:00,40.51,40.57,40.25,40.29,61600.0,32.6004,32.6486,32.3911,32.4233,61600.0
2010-06-30 14:30:00,40.3,40.39,40.23,40.25,65000.0,32.4314,32.5038,32.375,32.3911,65000.0
2010-06-30 15:00:00,40.22,40.29,40.05,40.06,55000.0,32.367,32.4233,32.2302,32.2382,55000.0
2010-06-30 15:30:00,40.05,40.06,39.6,39.72,163700.0,32.2302,32.2382,31.868,31.9646,163700.0
2010-07-01 09:30:00,39.63,40.03,39.51,39.6,38500.0,31.8922,32.2141,31.7956,31.868,38500.0
2010-07-01 10:00:00,39.59,39.59,39.08,39.14,71200.0,31.86,31.86,31.4496,31.4979,71200.0
2010-07-01 10:30:00,39.12,39.13,38.7,38.83,67900.0,31.4818,31.4898,31.1438,31.2484,67900.0
2010-07-01 11:00:00,38.82,39.04,38.47,39.04,82300.0,31.2403,31.4174,30.9587,31.4174,82300.0
2010-07-01 11:30:00,39.05,39.26,38.97,39.1,28500.0,31.4254,31.5944,31.361,31.4657,28500.0
2010-07-01 12:00:00,39.1,39.12,39.0,39.05,43300.0,31.4657,31.4818,31.3852,31.4254,43300.0
2010-07-01 12:30:00,39.02,39.6,39.01,39.36,47800.0,31.4013,31.868,31.3932,31.6749,47800.0
2010-07-01 13:00:00,39.34,39.54,39.29,39.48,37500.0,31.6588,31.8198,31.6186,31.7715,37500.0
2010-07-01 13:30:00,39.48,39.8,39.48,39.75,39700.0,31.7715,32.029,31.7715,31.9888,39700.0
2010-07-01 14:00:00,39.73,40.03,39.71,39.85,88200.0,31.9727,32.2141,31.9566,32.0692,88200.0
2010-07-01 14:30:00,39.85,39.86,39.41,39.57,59300.0,32.0692,32.0773,31.7151,31.8439,59300.0
2010-07-01 15:00:00,39.58,39.81,39.44,39.66,71500.0,31.8519,32.037,31.7393,31.9163,71500.0
2010-07-01 15:30:00,39.65,39.77,39.4,39.58,96400.0,31.9083,32.0048,31.7071,31.8519,96400.0
2010-07-02 09:30:00,39.92,39.96,39.37,39.52,29600.0,32.1256,32.1577,31.6829,31.8037,29600.0
2010-07-02 10:00:00,39.5,39.66,39.28,39.39,35800.0,31.7876,31.9163,31.6105,31.699,35800.0
2010-07-02 10:30:00,39.37,39.43,39.14,39.15,27300.0,31.6829,31.7312,31.4979,31.5059,27300.0
2010-07-02 11:00:00,39.16,39.28,39.07,39.12,25600.0,31.514,31.6105,31.4415,31.4818,25600.0
2010-07-02 11:30:00,39.11,39.15,38.84,39.07,24900.0,31.4737,31.5059,31.2564,31.4415,24900.0
2010-07-02 12:00:00,39.07,39.34,39.04,39.25,27000.0,31.4415,31.6588,31.4174,31.5864,27000.0
2010-07-02 12:30:00,39.24,39.26,39.08,39.13,30200.0,31.5783,31.5944,31.4496,31.4898,30200.0
2010-07-02 13:00:00,39.11,39.17,38.95,38.98,40000.0,31.4737,31.522,31.345,31.3691,40000.0
2010-07-02 13:30:00,38.98,39.13,38.96,39.1,33500.0,31.3691,31.4898,31.353,31.4657,33500.0
2010-07-02 14:00:00,39.11,39.11,38.92,38.97,45300.0,31.4737,31.4737,31.3208,31.361,45300.0
2010-07-02 14:30:00,38.97,39.02,38.88,39.02,37300.0,31.361,31.4013,31.2886,31.4013,37300.0
2010-07-02 15:00:00,39.01,39.33,38.98,39.24,64500.0,31.3932,31.6508,31.3691,31.5783,64500.0
2010-07-02 15:30:00,39.22,39.5,39.17,39.18,125900.0,31.5622,31.7876,31.522,31.53,125900.0
2010-07-06 09:30:00,39.96,40.07,39.73,40.03,18600.0,32.1577,32.2463,31.9727,32.2141,18600.0
2010-07-06 10:00:00,40.01,40.34,39.89,40.29,24900.0,32.198,32.4636,32.1014,32.4233,24900.0
2010-07-06 10:30:00,40.23,40.24,39.93,39.93,34100.0,32.375,32.3831,32.1336,32.1336,34100.0
2010-07-06 11:00:00,39.9,40.05,39.71,39.74,32700.0,32.1095,32.2302,31.9566,31.9807,32700.0
2010-07-06 11:30:00,39.74,39.95,39.71,39.89,25200.0,31.9807,32.1497,31.9566,32.1014,25200.0
2010-07-06 12:00:00,39.89,40.04,39.79,39.85,58700.0,32.1014,32.2221,32.0209,32.0692,58700.0
2010-07-06 12:30:00,39.84,39.85,39.64,39.66,46200.0,32.0612,32.0692,31.9002,31.9163,46200.0
2010-07-06 13:00:00,39.68,39.82,39.58,39.74,35100.0,31.9324,32.0451,31.8519,31.9807,35100.0
2010-07-06 13:30:00,39.73,39.75,39.18,39.21,37300.0,31.9727,31.9888,31.53,31.5542,37300.0
2010-07-06 14:00:00,39.21,39.38,39.13,39.31,150900.0,31.5542,31.691,31.4898,31.6347,150900.0
2010-07-06 14:30:00,39.3,39.38,39.04,39.05,41200.0,31.6266,31.691,31.4174,31.4254,41200.0
2010-07-06 15:00:00,39.04,39.15,38.74,39.0,94800.0,31.4174,31.5059,31.176,31.3852,94800.0
2010-07-06 15:30:00,39.0,39.21,38.94,39.11,129700.0,31.3852,31.5542,31.3369,31.4737,129700.0
2010-07-07 09:30:00,39.25,39.7,39.25,39.67,21000.0,31.5864,31.9485,31.5864,31.9244,21000.0
2010-07-07 10:00:00,39.66,40.09,39.66,39.96,74500.0,31.9163,32.2624,31.9163,32.1577,74500.0
2010-07-07 10:30:00,39.94,40.03,39.83,40.02,98200.0,32.1417,32.2141,32.0531,32.206,98200.0
2010-07-07 11:00:00,40.02,40.02,39.74,39.91,67000.0,32.206,32.206,31.9807,32.1175,67000.0
2010-07-07 11:30:00,39.88,39.97,39.79,39.89,90800.0,32.0934,32.1658,32.0209,32.1014,90800.0
2010-07-07 12:00:00,39.9,40.02,39.86,39.94,59500.0,32.1095,32.206,32.0773,32.1417,59500.0
2010-07-07 12:30:00,39.95,40.01,39.91,39.99,43500.0,32.1497,32.198,32.1175,32.1819,43500.0
2010-07-07 13:00:00,40.0,40.29,39.95,40.28,58200.0,32.1899,32.4233,32.1497,32.4153,58200.0
2010-07-07 13:30:00,40.28,40.28,40.1,40.21,51500.0,32.4153,32.4153,32.2704,32.3589,51500.0
2010-07-07 14:00:00,40.21,40.42,40.21,40.37,75700.0,32.3589,32.5279,32.3589,32.4877,75700.0
2010-07-07 14:30:00,40.36,40.47,40.27,40.47,39500.0,32.4796,32.5682,32.4072,32.5682,39500.0
2010-07-07 15:00:00,40.47,40.61,40.35,40.58,60800.0,32.5682,32.6808,32.4716,32.6567,60800.0
2010-07-07 15:30:00,40.58,40.87,40.57,40.82,185900.0,32.6567,32.8901,32.6486,32.8498,185900.0
2010-07-08 09:30:00,41.29,41.73,41.22,41.39,36300.0,33.2281,33.5822,33.1717,33.3085,36300.0
2010-07-08 10:00:00,41.38,41.52,41.23,41.5,40200.0,33.3005,33.4132,33.1798,33.3971,40200.0
2010-07-08 10:30:00,41.49,41.58,41.29,41.33,46000.0,33.389,33.4614,33.2281,33.2603,46000.0
2010-07-08 11:00:00,41.33,41.37,41.1,41.27,26800.0,33.2603,33.2924,33.0752,33.212,26800.0
2010-07-08 11:30:00,41.27,41.39,41.05,41.17,36400.0,33.212,33.3085,33.0349,33.1315,36400.0
2010-07-08 12:00:00,41.16,41.31,41.1,41.29,30700.0,33.1234,33.2442,33.0752,33.2281,30700.0
2010-07-08 12:30:00,41.26,41.29,41.08,41.21,25300.0,33.2039,33.2281,33.0591,33.1637,25300.0
2010-07-08 13:00:00,41.22,41.38,41.21,41.25,22000.0,33.1717,33.3005,33.1637,33.1959,22000.0
2010-07-08 13:30:00,41.23,41.3,41.12,41.14,25600.0,33.1798,33.2361,33.0913,33.1074,25600.0
2010-07-08 14:00:00,41.15,41.21,40.93,41.03,33300.0,33.1154,33.1637,32.9384,33.0188,33300.0
2010-07-08 14:30:00,41.04,41.22,41.02,41.22,28500.0,33.0269,33.1717,33.0108,33.1717,28500.0
2010-07-08 15:00:00,41.19,41.35,41.08,41.34,47500.0,33.1476,33.2764,33.0591,33.2683,47500.0
2010-07-08 15:30:00,41.36,41.56,41.34,41.46,78100.0,33.2844,33.4453,33.2683,33.3649,78100.0
2010-07-09 09:30:00,41.5,41.77,41.38,41.6,39700.0,33.3971,33.6143,33.3005,33.4775,39700.0
2010-07-09 10:00:00,41.59,41.78,41.52,41.69,36000.0,33.4695,33.6224,33.4132,33.55,36000.0
2010-07-09 10:30:00,41.67,41.83,41.52,41.54,62400.0,33.5339,33.6626,33.4132,33.4293,62400.0
2010-07-09 11:00:00,41.54,41.61,41.32,41.4,43400.0,33.4293,33.4856,33.2522,33.3166,43400.0
2010-07-09 11:30:00,41.4,41.54,41.35,41.35,66900.0,33.3166,33.4293,33.2764,33.2764,66900.0
2010-07-09 12:00:00,41.36,41.51,41.33,41.37,41000.0,33.2844,33.4051,33.2603,33.2924,41000.0
2010-07-09 12:30:00,41.37,41.37,41.25,41.29,30200.0,33.2924,33.2924,33.1959,33.2281,30200.0
2010-07-09 13:00:00,41.28,41.36,41.19,41.21,26100.0,33.22,33.2844,33.1476,33.1637,26100.0
2010-07-09 13:30:00,41.21,41.31,41.2,41.3,31500.0,33.1637,33.2442,33.1556,33.2361,31500.0
2010-07-09 14:00:00,41.31,41.4,41.24,41.27,114500.0,33.2442,33.3166,33.1878,33.212,114500.0
2010-07-09 14:30:00,41.27,41.48,41.21,41.44,90300.0,33.212,33.381,33.1637,33.3488,90300.0
2010-07-09 15:00:00,41.44,41.51,41.36,41.4,47300.0,33.3488,33.4051,33.2844,33.3166,47300.0
2010-07-09 15:30:00,41.4,41.61,41.37,41.6,83600.0,33.3166,33.4856,33.2924,33.4775,83600.0
2010-07-12 09:30:00,41.27,41.43,41.02,41.14,75700.0,33.212,33.3407,33.0108,33.1074,75700.0
2010-07-12 10:00:00,41.16,41.29,40.76,40.77,73200.0,33.1234,33.2281,32.8015,32.8096,73200.0
2010-07-12 10:30:00,40.75,40.9,40.62,40.65,53600.0,32.7935,32.9142,32.6889,32.713,53600.0
2010-07-12 11:00:00,40.64,40.64,40.37,40.51,36700.0,32.705,32.705,32.4877,32.6004,36700.0
2010-07-12 11:30:00,40.51,40.54,40.41,40.42,30200.0,32.6004,32.6245,32.5199,32.5279,30200.0
2010-07-12 12:00:00,40.45,40.75,40.45,40.6,32300.0,32.5521,32.7935,32.5521,32.6728,32300.0
2010-07-12 12:30:00,40.59,40.76,40.49,40.5,39300.0,32.6647,32.8015,32.5843,32.5923,39300.0
2010-07-12 13:00:00,40.49,40.71,40.42,40.7,27100.0,32.5843,32.7613,32.5279,32.7533,27100.0
2010-07-12 13:30:00,40.71,40.78,40.62,40.78,29500.0,32.7613,32.8176,32.6889,32.8176,29500.0
2010-07-12 14:00:00,40.8,40.8,40.59,40.63,31500.0,32.8337,32.8337,32.6647,32.6969,31500.0
2010-07-12 14:30:00,40.64,40.8,40.55,40.69,63300.0,32.705,32.8337,32.6326,32.7452,63300.0
2010-07-12 15:00:00,40.7,40.79,40.57,40.74,69000.0,32.7533,32.8257,32.6486,32.7855,69000.0
2010-07-12 15:30:00,40.75,40.87,40.64,40.73,112500.0,32.7935,32.8901,32.705,32.7774,112500.0
2010-07-13 09:30:00,41.3,41.36,41.06,41.25,23500.0,33.2361,33.2844,33.043,33.1959,23500.0
2010-07-13 10:00:00,41.3,41.6,41.3,41.55,27500.0,33.2361,33.4775,33.2361,33.4373,27500.0
2010-07-13 10:30:00,41.57,41.6,41.4,41.53,33800.0,33.4534,33.4775,33.3166,33.4212,33800.0
2010-07-13 11:00:00,41.52,41.92,41.51,41.92,39500.0,33.4132,33.7351,33.4051,33.7351,39500.0
2010-07-13 11:30:00,41.92,42.23,41.92,42.17,53700.0,33.7351,33.9845,33.7351,33.9362,53700.0
2010-07-13 12:00:00,42.17,42.36,42.14,42.35,41400.0,33.9362,34.0891,33.9121,34.0811,41400.0
2010-07-13 12:30:00,42.36,42.37,42.21,42.25,20200.0,34.0891,34.0972,33.9684,34.0006,20200.0
2010-07-13 13:00:00,42.24,42.35,42.13,42.19,32800.0,33.9926,34.0811,33.9041,33.9523,32800.0
2010-07-13 13:30:00,42.19,42.25,42.1,42.22,32100.0,33.9523,34.0006,33.8799,33.9765,32100.0
2010-07-13 14:00:00,42.21,42.34,42.2,42.23,23100.0,33.9684,34.0731,33.9604,33.9845,23100.0
2010-07-13 14:30:00,42.23,42.35,42.23,42.35,26300.0,33.9845,34.0811,33.9845,34.0811,26300.0
2010-07-13 15:00:00,42.36,42.43,42.33,42.43,33500.0,34.0891,34.1455,34.065,34.1455,33500.0
2010-07-13 15:30:00,42.4,42.4,42.15,42.22,63600.0,34.1213,34.1213,33.9201,33.9765,63600.0
2010-07-14 09:30:00,41.98,41.98,41.53,41.67,56200.0,33.7833,33.7833,33.4212,33.5339,56200.0
2010-07-14 10:00:00,41.68,41.83,41.5,41.65,78300.0,33.5419,33.6626,33.3971,33.5178,78300.0
2010-07-14 10:30:00,41.64,41.86,41.6,41.75,105700.0,33.5097,33.6868,33.4775,33.5982,105700.0
2010-07-14 11:00:00,41.75,41.89,41.71,41.84,86300.0,33.5982,33.7109,33.5661,33.6707,86300.0
2010-07-14 11:30:00,41.83,41.96,41.8,41.87,65100.0,33.6626,33.7672,33.6385,33.6948,65100.0
2010-07-14 12:00:00,41.86,41.95,41.8,41.86,38200.0,33.6868,33.7592,33.6385,33.6868,38200.0
2010-07-14 12:30:00,41.86,41.99,41.84,41.99,84300.0,33.6868,33.7914,33.6707,33.7914,84300.0
2010-07-14 13:00:00,41.99,41.99,41.84,41.86,32000.0,33.7914,33.7914,33.6707,33.6868,32000.0
2010-07-14 13:30:00,41.86,41.93,41.6,41.66,30200.0,33.6868,33.7431,33.4775,33.5258,30200.0
2010-07-14 14:00:00,41.65,41.68,41.38,41.44,69600.0,33.5178,33.5419,33.3005,33.3488,69600.0
2010-07-14 14:30:00,41.43,41.54,41.39,41.45,83600.0,33.3407,33.4293,33.3085,33.3568,83600.0
2010-07-14 15:00:00,41.49,41.67,41.44,41.58,74900.0,33.389,33.5339,33.3488,33.4614,74900.0
2010-07-14 15:30:00,41.58,41.76,41.44,41.75,175000.0,33.4614,33.6063,33.3488,33.5982,175000.0
2010-07-15 09:30:00,41.7,41.7,41.45,41.67,23700.0,33.558,33.558,33.3568,33.5339,23700.0
2010-07-15 10:00:00,41.65,41.66,40.94,41.14,28200.0,33.5178,33.5258,32.9464,33.1074,28200.0
2010-07-15 10:30:00,41.16,41.29,41.08,41.26,25300.0,33.1234,33.2281,33.0591,33.2039,25300.0
2010-07-15 11:00:00,41.27,41.45,41.17,41.41,32100.0,33.212,33.3568,33.1315,33.3246,32100.0
2010-07-15 11:30:00,41.42,41.56,41.34,41.45,20500.0,33.3327,33.4453,33.2683,33.3568,20500.0
2010-07-15 12:00:00,41.44,41.49,41.29,41.29,29500.0,33.3488,33.389,33.2281,33.2281,29500.0
2010-07-15 12:30:00,41.28,41.37,41.24,41.29,15500.0,33.22,33.2924,33.1878,33.2281,15500.0
2010-07-15 13:00:00,41.3,41.72,41.3,41.65,43300.0,33.2361,33.5741,33.2361,33.5178,43300.0
2010-07-15 13:30:00,41.65,41.72,41.58,41.64,29900.0,33.5178,33.5741,33.4614,33.5097,29900.0
2010-07-15 14:00:00,41.65,41.69,41.54,41.68,30000.0,33.5178,33.55,33.4293,33.5419,30000.0
2010-07-15 14:30:00,41.72,41.74,41.55,41.55,31000.0,33.5741,33.5902,33.4373,33.4373,31000.0
2010-07-15 15:00:00,41.56,41.62,41.32,41.52,89800.0,33.4453,33.4936,33.2522,33.4132,89800.0
2010-07-15 15:30:00,41.52,42.17,41.51,41.98,247800.0,33.4132,33.9362,33.4051,33.7833,247800.0
2010-07-16 09:30:00,41.67,41.67,40.77,40.77,79600.0,33.5339,33.5339,32.8096,32.8096,79600.0
2010-07-16 10:00:00,40.81,40.88,40.52,40.82,94500.0,32.8418,32.8981,32.6084,32.8498,94500.0
2010-07-16 10:30:00,40.81,41.11,40.77,41.04,33600.0,32.8418,33.0832,32.8096,33.0269,33600.0
2010-07-16 11:00:00,41.05,41.06,40.77,40.95,24900.0,33.0349,33.043,32.8096,32.9545,24900.0
2010-07-16 11:30:00,40.95,41.02,40.84,40.89,45600.0,32.9545,33.0108,32.8659,32.9062,45600.0
2010-07-16 12:00:00,40.88,40.91,40.65,40.72,48000.0,32.8981,32.9223,32.713,32.7694,48000.0
2010-07-16 12:30:00,40.71,40.71,40.57,40.6,27300.0,32.7613,32.7613,32.6486,32.6728,27300.0
2010-07-16 13:00:00,40.58,40.63,40.41,40.44,49300.0,32.6567,32.6969,32.5199,32.544,49300.0
2010-07-16 13:30:00,40.44,40.6,40.36,40.44,32400.0,32.544,32.6728,32.4796,32.544,32400.0
2010-07-16 14:00:00,40.41,40.49,40.36,40.38,40200.0,32.5199,32.5843,32.4796,32.4957,40200.0
2010-07-16 14:30:00,40.39,40.48,40.32,40.33,38300.0,32.5038,32.5762,32.4475,32.4555,38300.0
2010-07-16 15:00:00,40.33,40.4,40.11,40.2,43500.0,32.4555,32.5118,32.2785,32.3509,43500.0
2010-07-16 15:30:00,40.19,40.42,40.18,40.29,153500.0,32.3428,32.5279,32.3348,32.4233,153500.0
2010-07-19 09:30:00,40.57,40.57,40.19,40.29,21100.0,32.6486,32.6486,32.3428,32.4233,21100.0
2010-07-19 10:00:00,40.27,40.35,39.96,40.0,23100.0,32.4072,32.4716,32.1577,32.1899,23100.0
2010-07-19 10:30:00,39.95,40.13,39.85,40.04,28700.0,32.1497,32.2946,32.0692,32.2221,28700.0
2010-07-19 11:00:00,40.01,40.33,40.0,40.26,18000.0,32.198,32.4555,32.1899,32.3992,18000.0
2010-07-19 11:30:00,40.25,40.29,40.11,40.28,27400.0,32.3911,32.4233,32.2785,32.4153,27400.0
2010-07-19 12:00:00,40.3,40.3,40.11,40.28,19400.0,32.4314,32.4314,32.2785,32.4153,19400.0
2010-07-19 12:30:00,40.27,40.47,40.22,40.47,19400.0,32.4072,32.5682,32.367,32.5682,19400.0
2010-07-19 13:00:00,40.46,40.49,40.34,40.36,33900.0,32.5601,32.5843,32.4636,32.4796,33900.0
2010-07-19 13:30:00,40.38,40.42,40.19,40.21,29200.0,32.4957,32.5279,32.3428,32.3589,29200.0
2010-07-19 14:00:00,40.25,40.5,40.24,40.4,19100.0,32.3911,32.5923,32.3831,32.5118,19100.0
2010-07-19 14:30:00,40.4,40.66,40.37,40.52,39100.0,32.5118,32.7211,32.4877,32.6084,39100.0
2010-07-19 15:00:00,40.52,40.78,40.51,40.66,84400.0,32.6084,32.8176,32.6004,32.7211,84400.0
2010-07-19 15:30:00,40.66,40.78,40.55,40.74,62400.0,32.7211,32.8176,32.6326,32.7855,62400.0
2010-07-20 09:30:00,40.07,40.34,39.85,40.18,45800.0,32.2463,32.4636,32.0692,32.3348,45800.0
2010-07-20 10:00:00,40.15,40.41,39.9,40.26,66700.0,32.3107,32.5199,32.1095,32.3992,66700.0
2010-07-20 10:30:00,40.26,40.55,40.23,40.44,44000.0,32.3992,32.6326,32.375,32.544,44000.0
2010-07-20 11:00:00,40.45,40.89,40.44,40.82,41600.0,32.5521,32.9062,32.544,32.8498,41600.0
2010-07-20 11:30:00,40.81,40.84,40.66,40.69,33000.0,32.8418,32.8659,32.7211,32.7452,33000.0
2010-07-20 12:00:00,40.68,40.8,40.62,40.73,72700.0,32.7372,32.8337,32.6889,32.7774,72700.0
2010-07-20 12:30:00,40.72,40.89,40.69,40.88,21100.0,32.7694,32.9062,32.7452,32.8981,21100.0
2010-07-20 13:00:00,40.89,40.99,40.8,40.9,24400.0,32.9062,32.9866,32.8337,32.9142,24400.0
2010-07-20 13:30:00,40.9,41.32,40.86,41.28,26400.0,32.9142,33.2522,32.882,33.22,26400.0
2010-07-20 14:00:00,41.29,41.29,41.14,41.24,28300.0,33.2281,33.2281,33.1074,33.1878,28300.0
2010-07-20 14:30:00,41.23,41.31,41.13,41.2,28900.0,33.1798,33.2442,33.0993,33.1556,28900.0
2010-07-20 15:00:00,41.2,41.5,41.16,41.48,43200.0,33.1556,33.3971,33.1234,33.381,43200.0
2010-07-20 15:30:00,41.47,41.7,41.41,41.66,96600.0,33.3729,33.558,33.3246,33.5258,96600.0
2010-07-21 09:30:00,42.14,42.61,42.13,42.4,57500.0,33.9121,34.2903,33.9041,34.1213,57500.0
2010-07-21 10:00:00,42.4,42.45,42.29,42.4,47100.0,34.1213,34.1616,34.0328,34.1213,47100.0
2010-07-21 10:30:00,42.36,42.45,42.17,42.24,39900.0,34.0891,34.1616,33.9362,33.9926,39900.0
2010-07-21 11:00:00,42.21,42.22,41.83,41.87,29800.0,33.9684,33.9765,33.6626,33.6948,29800.0
2010-07-21 11:30:00,41.87,42.08,41.8,42.07,25400.0,33.6948,33.8638,33.6385,33.8558,25400.0
2010-07-21 12:00:00,42.08,42.25,42.07,42.14,25200.0,33.8638,34.0006,33.8558,33.9121,25200.0
2010-07-21 12:30:00,42.15,42.25,41.98,42.01,32300.0,33.9201,34.0006,33.7833,33.8075,32300.0
2010-07-21 13:00:00,42.02,42.14,41.99,42.11,19900.0,33.8155,33.9121,33.7914,33.888,19900.0
2010-07-21 13:30:00,42.11,42.27,42.03,42.13,19200.0,33.888,34.0167,33.8236,33.9041,19200.0
2010-07-21 14:00:00,42.13,42.13,41.52,41.66,61000.0,33.9041,33.9041,33.4132,33.5258,61000.0
2010-07-21 14:30:00,41.64,41.66,41.21,41.25,66800.0,33.5097,33.5258,33.1637,33.1959,66800.0
2010-07-21 15:00:00,41.23,41.55,41.2,41.23,107600.0,33.1798,33.4373,33.1556,33.1798,107600.0
2010-07-21 15:30:00,41.24,41.48,41.14,41.32,156000.0,33.1878,33.381,33.1074,33.2522,156000.0
2010-07-22 09:30:00,42.2,42.53,42.07,42.53,37900.0,33.9604,34.226,33.8558,34.226,37900.0
2010-07-22 10:00:00,42.55,43.1,42.55,42.94,71700.0,34.242,34.6847,34.242,34.5559,71700.0
2010-07-22 10:30:00,42.95,43.23,42.82,43.01,86600.0,34.5639,34.7893,34.4593,34.6122,86600.0
2010-07-22 11:00:00,43.02,43.25,42.96,43.24,56000.0,34.6203,34.8054,34.572,34.7973,56000.0
2010-07-22 11:30:00,43.22,43.31,43.04,43.13,99400.0,34.7812,34.8537,34.6364,34.7088,99400.0
2010-07-22 12:00:00,43.15,43.17,43.02,43.05,61700.0,34.7249,34.741,34.6203,34.6444,61700.0
2010-07-22 12:30:00,43.04,43.12,42.97,43.06,45900.0,34.6364,34.7008,34.58,34.6525,45900.0
2010-07-22 13:00:00,43.06,43.3,43.06,43.26,60700.0,34.6525,34.8456,34.6525,34.8134,60700.0
2010-07-22 13:30:00,43.26,43.32,43.1,43.11,99000.0,34.8134,34.8617,34.6847,34.6927,99000.0
2010-07-22 14:00:00,43.11,43.3,43.1,43.3,68400.0,34.6927,34.8456,34.6847,34.8456,68400.0
2010-07-22 14:30:00,43.3,43.3,43.01,43.09,59700.0,34.8456,34.8456,34.6122,34.6766,59700.0
2010-07-22 15:00:00,43.07,43.18,42.99,43.16,75800.0,34.6605,34.749,34.5961,34.7329,75800.0
2010-07-22 15:30:00,43.16,43.28,42.98,43.25,182200.0,34.7329,34.8295,34.5881,34.8054,182200.0
2010-07-23 09:30:00,43.19,43.47,43.12,43.17,25600.0,34.7571,34.9824,34.7008,34.741,25600.0
2010-07-23 10:00:00,43.18,43.74,43.13,43.7,43200.0,34.749,35.1997,34.7088,35.1675,43200.0
2010-07-23 10:30:00,43.74,43.87,43.64,43.64,29800.0,35.1997,35.3043,35.1192,35.1192,29800.0
2010-07-23 11:00:00,43.64,43.83,43.62,43.82,35800.0,35.1192,35.2721,35.1031,35.2641,35800.0
2010-07-23 11:30:00,43.82,43.9,43.6,43.75,34100.0,35.2641,35.3285,35.087,35.2077,34100.0
2010-07-23 12:00:00,43.76,43.9,43.53,43.78,61900.0,35.2158,35.3285,35.0307,35.2319,61900.0
2010-07-23 12:30:00,43.82,43.82,43.59,43.77,31200.0,35.2641,35.2641,35.079,35.2238,31200.0
2010-07-23 13:00:00,43.77,44.17,43.64,44.17,28300.0,35.2238,35.5457,35.1192,35.5457,28300.0
2010-07-23 13:30:00,44.17,44.25,44.05,44.15,24100.0,35.5457,35.6101,35.4492,35.5296,24100.0
2010-07-23 14:00:00,44.17,44.34,44.12,44.16,46300.0,35.5457,35.6825,35.5055,35.5377,46300.0
2010-07-23 14:30:00,44.16,44.23,44.09,44.1,55900.0,35.5377,35.594,35.4814,35.4894,55900.0
2010-07-23 15:00:00,44.11,44.18,44.01,44.1,55100.0,35.4975,35.5538,35.417,35.4894,55100.0
2010-07-23 15:30:00,44.12,44.21,43.93,44.15,79400.0,35.5055,35.5779,35.3526,35.5296,79400.0
2010-07-26 09:30:00,44.5,44.5,44.18,44.46,80400.0,35.8113,35.8113,35.5538,35.7791,80400.0
2010-07-26 10:00:00,44.49,44.89,44.49,44.55,82300.0,35.8033,36.1252,35.8033,35.8515,82300.0
2010-07-26 10:30:00,44.58,44.58,44.26,44.44,59400.0,35.8757,35.8757,35.6182,35.763,59400.0
2010-07-26 11:00:00,44.46,44.71,44.45,44.57,74100.0,35.7791,35.9803,35.7711,35.8676,74100.0
2010-07-26 11:30:00,44.58,44.93,44.58,44.75,61200.0,35.8757,36.1574,35.8757,36.0125,61200.0
2010-07-26 12:00:00,44.76,44.94,44.7,44.9,39100.0,36.0205,36.1654,35.9723,36.1332,39100.0
2010-07-26 12:30:00,44.9,44.9,44.6,44.74,39700.0,36.1332,36.1332,35.8918,36.0044,39700.0
2010-07-26 13:00:00,44.76,44.85,44.71,44.82,24100.0,36.0205,36.093,35.9803,36.0688,24100.0
2010-07-26 13:30:00,44.82,44.83,44.68,44.82,31800.0,36.0688,36.0769,35.9562,36.0688,31800.0
2010-07-26 14:00:00,44.83,44.9,44.77,44.88,38600.0,36.0769,36.1332,36.0286,36.1171,38600.0
2010-07-26 14:30:00,44.87,44.95,44.78,44.9,83500.0,36.1091,36.1734,36.0366,36.1332,83500.0
2010-07-26 15:00:00,44.91,45.0,44.88,44.95,135200.0,36.1413,36.2137,36.1171,36.1734,135200.0
2010-07-26 15:30:00,44.98,45.95,44.93,45.23,300600.0,36.1976,36.9782,36.1574,36.3988,300600.0
2010-07-27 09:30:00,45.74,46.31,43.13,44.71,409700.0,36.8092,37.2679,34.7088,35.9803,409700.0
2010-07-27 10:00:00,44.69,45.23,44.63,45.08,103400.0,35.9642,36.3988,35.9159,36.2781,103400.0
2010-07-27 10:30:00,45.08,45.1,44.51,44.57,302900.0,36.2781,36.2942,35.8194,35.8676,302900.0
2010-07-27 11:00:00,44.59,44.6,44.23,44.31,81100.0,35.8837,35.8918,35.594,35.6584,81100.0
2010-07-27 11:30:00,44.31,44.76,44.27,44.76,60400.0,35.6584,36.0205,35.6262,36.0205,60400.0
2010-07-27 12:00:00,44.76,44.88,44.65,44.72,41700.0,36.0205,36.1171,35.932,35.9884,41700.0
2010-07-27 12:30:00,44.7,44.7,44.28,44.37,62200.0,35.9723,35.9723,35.6343,35.7067,62200.0
2010-07-27 13:00:00,44.37,44.38,44.24,44.28,72300.0,35.7067,35.7147,35.6021,35.6343,72300.0
2010-07-27 13:30:00,44.27,44.56,44.22,44.44,54400.0,35.6262,35.8596,35.586,35.763,54400.0
2010-07-27 14:00:00,44.42,44.66,44.38,44.55,47800.0,35.7469,35.9401,35.7147,35.8515,47800.0
2010-07-27 14:30:00,44.55,44.57,44.33,44.49,101000.0,35.8515,35.8676,35.6745,35.8033,101000.0
2010-07-27 15:00:00,44.49,44.62,44.43,44.58,70000.0,35.8033,35.9079,35.755,35.8757,70000.0
2010-07-27 15:30:00,44.57,44.59,44.37,44.44,125400.0,35.8676,35.8837,35.7067,35.763,125400.0
2010-07-28 09:30:00,44.55,44.55,43.91,44.02,126900.0,35.8515,35.8515,35.3365,35.425,126900.0
2010-07-28 10:00:00,44.02,44.14,43.87,43.97,92800.0,35.425,35.5216,35.3043,35.3848,92800.0
2010-07-28 10:30:00,43.97,43.97,43.51,43.56,137200.0,35.3848,35.3848,35.0146,35.0548,137200.0
2010-07-28 11:00:00,43.56,43.62,43.42,43.49,59400.0,35.0548,35.1031,34.9422,34.9985,59400.0
2010-07-28 11:30:00,43.48,43.66,43.44,43.56,53100.0,34.9905,35.1353,34.9583,35.0548,53100.0
2010-07-28 12:00:00,43.59,43.64,43.17,43.17,112100.0,35.079,35.1192,34.741,34.741,112100.0
2010-07-28 12:30:00,43.16,43.43,43.15,43.41,100100.0,34.7329,34.9502,34.7249,34.9341,100100.0
2010-07-28 13:00:00,43.41,43.45,43.24,43.31,90400.0,34.9341,34.9663,34.7973,34.8537,90400.0
2010-07-28 13:30:00,43.32,43.6,43.06,43.06,128300.0,34.8617,35.087,34.6525,34.6525,128300.0
2010-07-28 14:00:00,43.07,43.27,42.96,43.25,137100.0,34.6605,34.8215,34.572,34.8054,137100.0
2010-07-28 14:30:00,43.26,43.4,43.26,43.3,78300.0,34.8134,34.9261,34.8134,34.8456,78300.0
2010-07-28 15:00:00,43.32,43.38,43.2,43.35,250100.0,34.8617,34.91,34.7651,34.8858,250100.0
2010-07-28 15:30:00,43.35,43.42,43.21,43.29,163800.0,34.8858,34.9422,34.7732,34.8376,163800.0
2010-07-29 09:30:00,43.87,44.05,43.63,43.67,86500.0,35.3043,35.4492,35.1112,35.1434,86500.0
2010-07-29 10:00:00,43.67,43.78,43.53,43.71,54900.0,35.1434,35.2319,35.0307,35.1756,54900.0
2010-07-29 10:30:00,43.71,43.73,43.57,43.66,66700.0,35.1756,35.1917,35.0629,35.1353,66700.0
2010-07-29 11:00:00,43.65,43.66,43.03,43.08,46900.0,35.1273,35.1353,34.6283,34.6686,46900.0
2010-07-29 11:30:00,43.06,43.1,42.88,43.01,41100.0,34.6525,34.6847,34.5076,34.6122,41100.0
2010-07-29 12:00:00,43.0,43.1,42.86,43.06,66300.0,34.6042,34.6847,34.4915,34.6525,66300.0
2010-07-29 12:30:00,43.07,43.17,42.93,43.14,41200.0,34.6605,34.741,34.5479,34.7169,41200.0
2010-07-29 13:00:00,43.12,43.5,43.04,43.5,45000.0,34.7008,35.0066,34.6364,35.0066,45000.0
2010-07-29 13:30:00,43.5,43.57,43.44,43.47,45000.0,35.0066,35.0629,34.9583,34.9824,45000.0
2010-07-29 14:00:00,43.49,43.53,43.34,43.53,63900.0,34.9985,35.0307,34.8778,35.0307,63900.0
2010-07-29 14:30:00,43.53,43.65,43.42,43.6,89800.0,35.0307,35.1273,34.9422,35.087,89800.0
2010-07-29 15:00:00,43.59,43.75,43.53,43.69,72400.0,35.079,35.2077,35.0307,35.1595,72400.0
2010-07-29 15:30:00,43.68,43.7,43.39,43.41,133300.0,35.1514,35.1675,34.918,34.9341,133300.0
2010-07-30 09:30:00,42.74,43.54,42.73,43.46,48000.0,34.395,35.0387,34.3869,34.9744,48000.0
2010-07-30 10:00:00,43.44,43.56,43.31,43.47,31200.0,34.9583,35.0548,34.8537,34.9824,31200.0
2010-07-30 10:30:00,43.51,43.93,43.5,43.83,81000.0,35.0146,35.3526,35.0066,35.2721,81000.0
2010-07-30 11:00:00,43.82,43.97,43.68,43.71,40400.0,35.2641,35.3848,35.1514,35.1756,40400.0
2010-07-30 11:30:00,43.71,43.74,43.6,43.71,42000.0,35.1756,35.1997,35.087,35.1756,42000.0
2010-07-30 12:00:00,43.71,43.76,43.58,43.75,33900.0,35.1756,35.2158,35.0709,35.2077,33900.0
2010-07-30 12:30:00,43.7,43.79,43.66,43.72,32500.0,35.1675,35.2399,35.1353,35.1836,32500.0
2010-07-30 13:00:00,43.72,43.74,43.51,43.57,30900.0,35.1836,35.1997,35.0146,35.0629,30900.0
2010-07-30 13:30:00,43.54,43.57,43.37,43.39,31100.0,35.0387,35.0629,34.9019,34.918,31100.0
2010-07-30 14:00:00,43.4,43.67,43.35,43.58,54800.0,34.9261,35.1434,34.8858,35.0709,54800.0
2010-07-30 14:30:00,43.59,43.71,43.56,43.64,39600.0,35.079,35.1756,35.0548,35.1192,39600.0
2010-07-30 15:00:00,43.62,43.83,43.52,43.72,89800.0,35.1031,35.2721,35.0227,35.1836,89800.0
2010-07-30 15:30:00,43.75,43.77,43.58,43.6,121900.0,35.2077,35.2238,35.0709,35.087,121900.0
2010-08-02 09:30:00,44.46,44.59,44.29,44.54,28800.0,35.7791,35.8837,35.6423,35.8435,28800.0
2010-08-02 10:00:00,44.53,44.95,44.53,44.84,33800.0,35.8355,36.1734,35.8355,36.0849,33800.0
2010-08-02 10:30:00,44.87,44.96,44.84,44.88,16700.0,36.1091,36.1815,36.0849,36.1171,16700.0
2010-08-02 11:00:00,44.87,44.88,44.81,44.85,25000.0,36.1091,36.1171,36.0608,36.093,25000.0
2010-08-02 11:30:00,44.86,45.04,44.8,44.8,38600.0,36.101,36.2459,36.0527,36.0527,38600.0
2010-08-02 12:00:00,44.79,44.79,44.5,44.5,30400.0,36.0447,36.0447,35.8113,35.8113,30400.0
2010-08-02 12:30:00,44.51,44.54,44.25,44.35,27000.0,35.8194,35.8435,35.6101,35.6906,27000.0
2010-08-02 13:00:00,44.37,44.51,44.36,44.45,10100.0,35.7067,35.8194,35.6986,35.7711,10100.0
2010-08-02 13:30:00,44.45,44.53,44.41,44.47,19200.0,35.7711,35.8355,35.7389,35.7872,19200.0
2010-08-02 14:00:00,44.47,44.57,44.44,44.47,21000.0,35.7872,35.8676,35.763,35.7872,21000.0
2010-08-02 14:30:00,44.47,44.69,44.47,44.68,51600.0,35.7872,35.9642,35.7872,35.9562,51600.0
2010-08-02 15:00:00,44.69,44.71,44.6,44.7,49400.0,35.9642,35.9803,35.8918,35.9723,49400.0
2010-08-02 15:30:00,44.7,44.73,44.58,44.65,93200.0,35.9723,35.9964,35.8757,35.932,93200.0
2010-08-03 09:30:00,44.34,44.54,43.96,44.03,27500.0,35.6825,35.8435,35.3767,35.4331,27500.0
2010-08-03 10:00:00,44.02,44.03,43.75,43.89,41400.0,35.425,35.4331,35.2077,35.3204,41400.0
2010-08-03 10:30:00,43.9,44.05,43.86,43.98,81200.0,35.3285,35.4492,35.2963,35.3928,81200.0
2010-08-03 11:00:00,43.99,44.03,43.93,44.01,49800.0,35.4009,35.4331,35.3526,35.417,49800.0
2010-08-03 11:30:00,44.01,44.24,43.98,44.22,64000.0,35.417,35.6021,35.3928,35.586,64000.0
2010-08-03 12:00:00,44.21,44.3,44.15,44.18,24700.0,35.5779,35.6504,35.5296,35.5538,24700.0
2010-08-03 12:30:00,44.18,44.46,44.18,44.38,44800.0,35.5538,35.7791,35.5538,35.7147,44800.0
2010-08-03 13:00:00,44.39,44.41,44.28,44.37,17900.0,35.7228,35.7389,35.6343,35.7067,17900.0
2010-08-03 13:30:00,44.38,44.51,44.38,44.45,17400.0,35.7147,35.8194,35.7147,35.7711,17400.0
2010-08-03 14:00:00,44.43,44.63,44.39,44.63,18000.0,35.755,35.9159,35.7228,35.9159,18000.0
2010-08-03 14:30:00,44.64,44.64,44.51,44.58,22300.0,35.924,35.924,35.8194,35.8757,22300.0
2010-08-03 15:00:00,44.58,44.58,44.32,44.36,40500.0,35.8757,35.8757,35.6665,35.6986,40500.0
2010-08-03 15:30:00,44.36,44.44,44.23,44.3,94500.0,35.6986,35.763,35.594,35.6504,94500.0
2010-08-04 09:30:00,44.39,44.49,44.18,44.44,14800.0,35.7228,35.8033,35.5538,35.763,14800.0
2010-08-04 10:00:00,44.48,44.71,44.41,44.64,58900.0,35.7952,35.9803,35.7389,35.924,58900.0
2010-08-04 10:30:00,44.64,44.8,44.55,44.65,45400.0,35.924,36.0527,35.8515,35.932,45400.0
2010-08-04 11:00:00,44.66,44.97,44.66,44.94,49800.0,35.9401,36.1895,35.9401,36.1654,49800.0
2010-08-04 11:30:00,44.94,44.98,44.8,44.82,18700.0,36.1654,36.1976,36.0527,36.0688,18700.0
2010-08-04 12:00:00,44.83,45.11,44.81,45.01,21200.0,36.0769,36.3022,36.0608,36.2217,21200.0
2010-08-04 12:30:00,45.0,45.04,44.9,44.97,18800.0,36.2137,36.2459,36.1332,36.1895,18800.0
2010-08-04 13:00:00,44.98,44.98,44.87,44.95,33100.0,36.1976,36.1976,36.1091,36.1734,33100.0
2010-08-04 13:30:00,44.93,44.99,44.89,44.94,25800.0,36.1574,36.2056,36.1252,36.1654,25800.0
2010-08-04 14:00:00,44.95,45.11,44.93,45.06,68400.0,36.1734,36.3022,36.1574,36.262,68400.0
2010-08-04 14:30:00,45.04,45.2,44.99,45.05,68300.0,36.2459,36.3746,36.2056,36.2539,68300.0
2010-08-04 15:00:00,45.05,45.27,45.01,45.26,61900.0,36.2539,36.431,36.2217,36.4229,61900.0
2010-08-04 15:30:00,45.26,45.39,45.25,45.33,96500.0,36.4229,36.5275,36.4149,36.4792,96500.0
2010-08-05 09:30:00,45.08,45.58,45.0,45.4,20300.0,36.2781,36.6804,36.2137,36.5356,20300.0
2010-08-05 10:00:00,45.35,45.56,45.25,45.47,40700.0,36.4953,36.6643,36.4149,36.5919,40700.0
2010-08-05 10:30:00,45.51,45.54,45.24,45.26,33900.0,36.6241,36.6482,36.4068,36.4229,33900.0
2010-08-05 11:00:00,45.25,45.36,45.09,45.32,21000.0,36.4149,36.5034,36.2861,36.4712,21000.0
2010-08-05 11:30:00,45.33,45.47,45.27,45.28,16700.0,36.4792,36.5919,36.431,36.439,16700.0
2010-08-05 12:00:00,45.27,45.36,45.25,45.33,18500.0,36.431,36.5034,36.4149,36.4792,18500.0
2010-08-05 12:30:00,45.34,45.34,45.19,45.22,26800.0,36.4873,36.4873,36.3666,36.3907,26800.0
2010-08-05 13:00:00,45.23,45.23,45.13,45.23,14500.0,36.3988,36.3988,36.3183,36.3988,14500.0
2010-08-05 13:30:00,45.22,45.33,45.19,45.3,26100.0,36.3907,36.4792,36.3666,36.4551,26100.0
2010-08-05 14:00:00,45.29,45.3,45.21,45.27,12500.0,36.4471,36.4551,36.3827,36.431,12500.0
2010-08-05 14:30:00,45.3,45.32,45.24,45.29,12000.0,36.4551,36.4712,36.4068,36.4471,12000.0
2010-08-05 15:00:00,45.29,45.36,45.26,45.28,36900.0,36.4471,36.5034,36.4229,36.439,36900.0
2010-08-05 15:30:00,45.25,45.32,45.24,45.27,69200.0,36.4149,36.4712,36.4068,36.431,69200.0
2010-08-06 09:30:00,44.73,45.57,44.56,45.53,35000.0,35.9964,36.6724,35.8596,36.6402,35000.0
2010-08-06 10:00:00,45.54,45.63,45.0,45.05,72700.0,36.6482,36.7207,36.2137,36.2539,72700.0
2010-08-06 10:30:00,45.04,45.23,44.64,44.65,103900.0,36.2459,36.3988,35.924,35.932,103900.0
2010-08-06 11:00:00,44.65,44.89,44.62,44.89,100900.0,35.932,36.1252,35.9079,36.1252,100900.0
2010-08-06 11:30:00,44.87,45.15,44.83,45.0,39800.0,36.1091,36.3344,36.0769,36.2137,39800.0
2010-08-06 12:00:00,44.99,45.03,44.73,44.79,34600.0,36.2056,36.2378,35.9964,36.0447,34600.0
2010-08-06 12:30:00,44.77,44.84,44.72,44.76,35900.0,36.0286,36.0849,35.9884,36.0205,35900.0
2010-08-06 13:00:00,44.75,44.82,44.7,44.78,28800.0,36.0125,36.0688,35.9723,36.0366,28800.0
2010-08-06 13:30:00,44.79,44.85,44.69,44.8,38000.0,36.0447,36.093,35.9642,36.0527,38000.0
2010-08-06 14:00:00,44.79,44.88,44.71,44.88,31300.0,36.0447,36.1171,35.9803,36.1171,31300.0
2010-08-06 14:30:00,44.87,45.19,44.79,45.11,50600.0,36.1091,36.3666,36.0447,36.3022,50600.0
2010-08-06 15:00:00,45.11,45.31,45.0,45.22,67300.0,36.3022,36.4632,36.2137,36.3907,67300.0
2010-08-06 15:30:00,45.25,45.43,45.16,45.4,91400.0,36.4149,36.5597,36.3424,36.5356,91400.0
2010-08-09 09:30:00,45.67,45.67,45.44,45.58,16900.0,36.7529,36.7529,36.5678,36.6804,16900.0
2010-08-09 10:00:00,45.59,45.64,45.32,45.34,34000.0,36.6885,36.7287,36.4712,36.4873,34000.0
2010-08-09 10:30:00,45.35,45.58,45.34,45.56,28000.0,36.4953,36.6804,36.4873,36.6643,28000.0
2010-08-09 11:00:00,45.56,45.58,45.4,45.42,26100.0,36.6643,36.6804,36.5356,36.5517,26100.0
2010-08-09 11:30:00,45.4,45.57,45.39,45.53,15700.0,36.5356,36.6724,36.5275,36.6402,15700.0
2010-08-09 12:00:00,45.53,45.72,45.46,45.55,60600.0,36.6402,36.7931,36.5839,36.6563,60600.0
2010-08-09 12:30:00,45.53,45.68,45.48,45.68,17300.0,36.6402,36.7609,36.6,36.7609,17300.0
2010-08-09 13:00:00,45.66,45.82,45.64,45.69,30800.0,36.7448,36.8736,36.7287,36.769,30800.0
2010-08-09 13:30:00,45.7,45.8,45.68,45.8,30300.0,36.777,36.8575,36.7609,36.8575,30300.0
2010-08-09 14:00:00,45.82,45.9,45.79,45.82,26200.0,36.8736,36.938,36.8494,36.8736,26200.0
2010-08-09 14:30:00,45.82,45.95,45.8,45.95,29200.0,36.8736,36.9782,36.8575,36.9782,29200.0
2010-08-09 15:00:00,45.93,45.94,45.7,45.71,42300.0,36.9621,36.9701,36.777,36.7851,42300.0
2010-08-09 15:30:00,45.71,45.95,45.7,45.87,79500.0,36.7851,36.9782,36.777,36.9138,79500.0
2010-08-10 09:30:00,45.11,45.25,44.55,44.71,40500.0,36.3022,36.4149,35.8515,35.9803,40500.0
2010-08-10 10:00:00,44.71,44.79,44.58,44.74,29800.0,35.9803,36.0447,35.8757,36.0044,29800.0
2010-08-10 10:30:00,44.73,44.76,44.64,44.71,28900.0,35.9964,36.0205,35.924,35.9803,28900.0
2010-08-10 11:00:00,44.72,44.87,44.68,44.76,16300.0,35.9884,36.1091,35.9562,36.0205,16300.0
2010-08-10 11:30:00,44.76,44.84,44.74,44.83,18200.0,36.0205,36.0849,36.0044,36.0769,18200.0
2010-08-10 12:00:00,44.83,44.84,44.75,44.83,16000.0,36.0769,36.0849,36.0125,36.0769,16000.0
2010-08-10 12:30:00,44.83,44.84,44.68,44.71,13500.0,36.0769,36.0849,35.9562,35.9803,13500.0
2010-08-10 13:00:00,44.72,44.72,44.44,44.45,21000.0,35.9884,35.9884,35.763,35.7711,21000.0
2010-08-10 13:30:00,44.46,44.6,44.43,44.53,53900.0,35.7791,35.8918,35.755,35.8355,53900.0
2010-08-10 14:00:00,44.53,44.92,44.5,44.7,114500.0,35.8355,36.1493,35.8113,35.9723,114500.0
2010-08-10 14:30:00,44.71,45.24,44.68,44.96,105800.0,35.9803,36.4068,35.9562,36.1815,105800.0
2010-08-10 15:00:00,44.96,45.15,44.89,45.13,52700.0,36.1815,36.3344,36.1252,36.3183,52700.0
2010-08-10 15:30:00,45.12,45.31,44.9,44.94,169200.0,36.3103,36.4632,36.1332,36.1654,169200.0
2010-08-11 09:30:00,43.79,43.93,43.5,43.6,58700.0,35.2399,35.3526,35.0066,35.087,58700.0
2010-08-11 10:00:00,43.6,43.8,43.51,43.79,50700.0,35.087,35.248,35.0146,35.2399,50700.0
2010-08-11 10:30:00,43.78,43.78,43.52,43.62,52800.0,35.2319,35.2319,35.0227,35.1031,52800.0
2010-08-11 11:00:00,43.58,43.61,43.15,43.29,101900.0,35.0709,35.0951,34.7249,34.8376,101900.0
2010-08-11 11:30:00,43.28,43.41,43.21,43.39,46600.0,34.8295,34.9341,34.7732,34.918,46600.0
2010-08-11 12:00:00,43.38,43.46,43.31,43.4,11400.0,34.91,34.9744,34.8537,34.9261,11400.0
2010-08-11 12:30:00,43.38,43.41,42.98,42.99,47300.0,34.91,34.9341,34.5881,34.5961,47300.0
2010-08-11 13:00:00,43.01,43.36,42.99,43.35,35100.0,34.6122,34.8939,34.5961,34.8858,35100.0
2010-08-11 13:30:00,43.36,43.4,43.33,43.33,8600.0,34.8939,34.9261,34.8698,34.8698,8600.0
2010-08-11 14:00:00,43.35,43.44,43.32,43.38,13500.0,34.8858,34.9583,34.8617,34.91,13500.0
2010-08-11 14:30:00,43.37,43.43,43.22,43.29,23800.0,34.9019,34.9502,34.7812,34.8376,23800.0
2010-08-11 15:00:00,43.3,43.39,43.25,43.35,33000.0,34.8456,34.918,34.8054,34.8858,33000.0
2010-08-11 15:30:00,43.34,43.48,43.28,43.3,70100.0,34.8778,34.9905,34.8295,34.8456,70100.0
2010-08-12 09:30:00,42.34,42.57,41.92,42.17,126900.0,34.0731,34.2581,33.7351,33.9362,126900.0
2010-08-12 10:00:00,42.16,42.45,42.13,42.21,108800.0,33.9282,34.1616,33.9041,33.9684,108800.0
2010-08-12 10:30:00,42.21,42.73,42.18,42.63,63100.0,33.9684,34.3869,33.9443,34.3064,63100.0
2010-08-12 11:00:00,42.65,42.73,42.47,42.54,99500.0,34.3225,34.3869,34.1777,34.234,99500.0
2010-08-12 11:30:00,42.54,42.81,42.54,42.67,50500.0,34.234,34.4513,34.234,34.3386,50500.0
2010-08-12 12:00:00,42.68,42.7,42.51,42.66,53800.0,34.3467,34.3628,34.2099,34.3306,53800.0
2010-08-12 12:30:00,42.66,42.74,42.65,42.7,35200.0,34.3306,34.395,34.3225,34.3628,35200.0
2010-08-12 13:00:00,42.7,42.72,42.46,42.49,40600.0,34.3628,34.3789,34.1696,34.1938,40600.0
2010-08-12 13:30:00,42.48,42.5,42.28,42.3,23600.0,34.1857,34.2018,34.0248,34.0409,23600.0
2010-08-12 14:00:00,42.32,42.42,42.23,42.28,49600.0,34.057,34.1374,33.9845,34.0248,49600.0
2010-08-12 14:30:00,42.29,42.34,42.22,42.31,70700.0,34.0328,34.0731,33.9765,34.0489,70700.0
2010-08-12 15:00:00,42.3,42.38,42.23,42.31,202300.0,34.0409,34.1052,33.9845,34.0489,202300.0
2010-08-12 15:30:00,42.31,42.39,42.1,42.12,234800.0,34.0489,34.1133,33.8799,33.896,234800.0
2010-08-13 09:30:00,41.74,42.12,41.73,42.09,66500.0,33.5902,33.896,33.5822,33.8719,66500.0
2010-08-13 10:00:00,42.07,42.14,41.99,42.13,45900.0,33.8558,33.9121,33.7914,33.9041,45900.0
2010-08-13 10:30:00,42.12,42.2,42.0,42.08,54800.0,33.896,33.9604,33.7994,33.8638,54800.0
2010-08-13 11:00:00,42.06,42.24,42.02,42.12,37500.0,33.8477,33.9926,33.8155,33.896,37500.0
2010-08-13 11:30:00,42.13,42.17,41.89,42.17,54600.0,33.9041,33.9362,33.7109,33.9362,54600.0
2010-08-13 12:00:00,42.17,42.4,42.17,42.38,25200.0,33.9362,34.1213,33.9362,34.1052,25200.0
2010-08-13 12:30:00,42.38,42.38,42.24,42.3,86100.0,34.1052,34.1052,33.9926,34.0409,86100.0
2010-08-13 13:00:00,42.29,42.32,42.02,42.04,110800.0,34.0328,34.057,33.8155,33.8316,110800.0
2010-08-13 13:30:00,42.04,42.05,41.67,41.78,270600.0,33.8316,33.8397,33.5339,33.6224,270600.0
2010-08-13 14:00:00,41.79,41.88,41.7,41.88,74500.0,33.6304,33.7029,33.558,33.7029,74500.0
2010-08-13 14:30:00,41.87,42.0,41.86,41.99,44000.0,33.6948,33.7994,33.6868,33.7914,44000.0
2010-08-13 15:00:00,41.99,42.06,41.95,41.97,68100.0,33.7914,33.8477,33.7592,33.7753,68100.0
2010-08-13 15:30:00,41.96,41.99,41.65,41.77,127200.0,33.7672,33.7914,33.5178,33.6143,127200.0
2010-08-16 09:30:00,41.47,41.99,41.31,41.79,39600.0,33.3729,33.7914,33.2442,33.6304,39600.0
2010-08-16 10:00:00,41.79,42.01,41.7,41.87,144800.0,33.6304,33.8075,33.558,33.6948,144800.0
2010-08-16 10:30:00,41.88,42.12,41.83,41.83,141500.0,33.7029,33.896,33.6626,33.6626,141500.0
2010-08-16 11:00:00,41.85,41.86,41.69,41.75,50600.0,33.6787,33.6868,33.55,33.5982,50600.0
2010-08-16 11:30:00,41.76,41.92,41.76,41.86,51000.0,33.6063,33.7351,33.6063,33.6868,51000.0
2010-08-16 12:00:00,41.88,41.92,41.78,41.91,42800.0,33.7029,33.7351,33.6224,33.727,42800.0
2010-08-16 12:30:00,41.93,41.95,41.84,41.84,97700.0,33.7431,33.7592,33.6707,33.6707,97700.0
2010-08-16 13:00:00,41.89,41.97,41.81,41.9,42600.0,33.7109,33.7753,33.6465,33.719,42600.0
2010-08-16 13:30:00,41.91,41.98,41.74,41.8,71200.0,33.727,33.7833,33.5902,33.6385,71200.0
2010-08-16 14:00:00,41.81,41.9,41.73,41.84,39200.0,33.6465,33.719,33.5822,33.6707,39200.0
2010-08-16 14:30:00,41.85,41.89,41.61,41.64,58100.0,33.6787,33.7109,33.4856,33.5097,58100.0
2010-08-16 15:00:00,41.66,41.77,41.48,41.64,110300.0,33.5258,33.6143,33.381,33.5097,110300.0
2010-08-16 15:30:00,41.65,41.87,41.63,41.79,140000.0,33.5178,33.6948,33.5017,33.6304,140000.0
2010-08-17 09:30:00,42.3,42.99,42.29,42.97,37700.0,34.0409,34.5961,34.0328,34.58,37700.0
2010-08-17 10:00:00,42.97,43.13,42.78,42.84,49600.0,34.58,34.7088,34.4271,34.4754,49600.0
2010-08-17 10:30:00,42.86,43.1,42.86,43.1,66700.0,34.4915,34.6847,34.4915,34.6847,66700.0
2010-08-17 11:00:00,43.09,43.3,43.09,43.28,104200.0,34.6766,34.8456,34.6766,34.8295,104200.0
2010-08-17 11:30:00,43.28,43.44,43.06,43.07,119300.0,34.8295,34.9583,34.6525,34.6605,119300.0
2010-08-17 12:00:00,43.06,43.07,42.91,42.93,136800.0,34.6525,34.6605,34.5318,34.5479,136800.0
2010-08-17 12:30:00,42.94,43.03,42.92,42.98,22500.0,34.5559,34.6283,34.5398,34.5881,22500.0
2010-08-17 13:00:00,42.99,43.08,42.98,43.07,57300.0,34.5961,34.6686,34.5881,34.6605,57300.0
2010-08-17 13:30:00,43.07,43.15,42.99,43.06,19500.0,34.6605,34.7249,34.5961,34.6525,19500.0
2010-08-17 14:00:00,43.04,43.17,43.01,43.15,20000.0,34.6364,34.741,34.6122,34.7249,20000.0
2010-08-17 14:30:00,43.16,43.22,43.06,43.08,19900.0,34.7329,34.7812,34.6525,34.6686,19900.0
2010-08-17 15:00:00,43.08,43.08,42.97,43.02,53600.0,34.6686,34.6686,34.58,34.6203,53600.0
2010-08-17 15:30:00,43.02,43.04,42.84,42.9,86100.0,34.6203,34.6364,34.4754,34.5237,86100.0
2010-08-18 09:30:00,42.86,42.97,42.52,42.96,59500.0,34.4915,34.58,34.2179,34.572,59500.0
2010-08-18 10:00:00,42.98,43.06,42.69,42.7,43500.0,34.5881,34.6525,34.3547,34.3628,43500.0
2010-08-18 10:30:00,42.72,42.86,42.71,42.85,58000.0,34.3789,34.4915,34.3708,34.4835,58000.0
2010-08-18 11:00:00,42.83,43.06,42.79,42.8,47600.0,34.4674,34.6525,34.4352,34.4432,47600.0
2010-08-18 11:30:00,42.8,42.89,42.72,42.79,32100.0,34.4432,34.5157,34.3789,34.4352,32100.0
2010-08-18 12:00:00,42.79,42.81,42.71,42.73,21800.0,34.4352,34.4513,34.3708,34.3869,21800.0
2010-08-18 12:30:00,42.73,42.89,42.62,42.85,47300.0,34.3869,34.5157,34.2984,34.4835,47300.0
2010-08-18 13:00:00,42.86,43.0,42.83,42.91,83200.0,34.4915,34.6042,34.4674,34.5318,83200.0
2010-08-18 13:30:00,42.92,42.94,42.84,42.9,36100.0,34.5398,34.5559,34.4754,34.5237,36100.0
2010-08-18 14:00:00,42.91,43.01,42.85,43.0,36000.0,34.5318,34.6122,34.4835,34.6042,36000.0
2010-08-18 14:30:00,42.98,43.1,42.93,43.03,36000.0,34.5881,34.6847,34.5479,34.6283,36000.0
2010-08-18 15:00:00,43.04,43.1,42.89,43.0,35200.0,34.6364,34.6847,34.5157,34.6042,35200.0
2010-08-18 15:30:00,43.01,43.09,42.91,42.93,109100.0,34.6122,34.6766,34.5318,34.5479,109100.0
2010-08-19 09:30:00,42.56,42.68,42.27,42.47,15100.0,34.2501,34.3467,34.0167,34.1777,15100.0
2010-08-19 10:00:00,42.42,42.42,41.93,41.98,53600.0,34.1374,34.1374,33.7431,33.7833,53600.0
2010-08-19 10:30:00,41.96,42.03,41.85,41.87,24400.0,33.7672,33.8236,33.6787,33.6948,24400.0
2010-08-19 11:00:00,41.87,41.98,41.79,41.89,27200.0,33.6948,33.7833,33.6304,33.7109,27200.0
2010-08-19 11:30:00,41.9,41.93,41.53,41.64,26400.0,33.719,33.7431,33.4212,33.5097,26400.0
2010-08-19 12:00:00,41.64,41.9,41.62,41.78,70200.0,33.5097,33.719,33.4936,33.6224,70200.0
2010-08-19 12:30:00,41.78,41.84,41.66,41.74,24600.0,33.6224,33.6707,33.5258,33.5902,24600.0
2010-08-19 13:00:00,41.76,41.81,41.67,41.72,11600.0,33.6063,33.6465,33.5339,33.5741,11600.0
2010-08-19 13:30:00,41.71,41.78,41.7,41.73,32000.0,33.5661,33.6224,33.558,33.5822,32000.0
2010-08-19 14:00:00,41.73,41.86,41.59,41.83,23900.0,33.5822,33.6868,33.4695,33.6626,23900.0
2010-08-19 14:30:00,41.83,41.85,41.69,41.74,44500.0,33.6626,33.6787,33.55,33.5902,44500.0
2010-08-19 15:00:00,41.72,42.01,41.67,41.87,36100.0,33.5741,33.8075,33.5339,33.6948,36100.0
2010-08-19 15:30:00,41.87,41.97,41.82,41.83,68800.0,33.6948,33.7753,33.6546,33.6626,68800.0
2010-08-20 09:30:00,41.57,41.72,40.85,41.01,100200.0,33.4534,33.5741,32.874,33.0027,100200.0
2010-08-20 10:00:00,41.01,41.15,40.93,40.99,74100.0,33.0027,33.1154,32.9384,32.9866,74100.0
2010-08-20 10:30:00,40.99,41.05,40.94,40.96,80100.0,32.9866,33.0349,32.9464,32.9625,80100.0
2010-08-20 11:00:00,40.96,41.0,40.81,40.91,44500.0,32.9625,32.9947,32.8418,32.9223,44500.0
2010-08-20 11:30:00,40.9,40.93,40.8,40.81,30500.0,32.9142,32.9384,32.8337,32.8418,30500.0
2010-08-20 12:00:00,40.86,40.96,40.85,40.92,42400.0,32.882,32.9625,32.874,32.9303,42400.0
2010-08-20 12:30:00,40.92,40.92,40.75,40.79,34000.0,32.9303,32.9303,32.7935,32.8257,34000.0
2010-08-20 13:00:00,40.8,40.85,40.78,40.8,70300.0,32.8337,32.874,32.8176,32.8337,70300.0
2010-08-20 13:30:00,40.81,40.85,40.72,40.8,65700.0,32.8418,32.874,32.7694,32.8337,65700.0
2010-08-20 14:00:00,40.81,41.0,40.78,40.89,51900.0,32.8418,32.9947,32.8176,32.9062,51900.0
2010-08-20 14:30:00,40.9,41.08,40.9,41.06,245700.0,32.9142,33.0591,32.9142,33.043,245700.0
2010-08-20 15:00:00,41.05,41.22,41.04,41.16,66700.0,33.0349,33.1717,33.0269,33.1234,66700.0
2010-08-20 15:30:00,41.16,41.24,41.1,41.23,118700.0,33.1234,33.1878,33.0752,33.1798,118700.0
2010-08-23 09:30:00,41.44,41.67,41.35,41.51,69500.0,33.3488,33.5339,33.2764,33.4051,69500.0
2010-08-23 10:00:00,41.51,41.51,41.07,41.07,76400.0,33.4051,33.4051,33.051,33.051,76400.0
2010-08-23 10:30:00,41.08,41.2,40.82,40.95,44700.0,33.0591,33.1556,32.8498,32.9545,44700.0
2010-08-23 11:00:00,40.96,40.97,40.78,40.78,32300.0,32.9625,32.9705,32.8176,32.8176,32300.0
2010-08-23 11:30:00,40.77,40.82,40.69,40.77,37800.0,32.8096,32.8498,32.7452,32.8096,37800.0
2010-08-23 12:00:00,40.78,40.96,40.77,40.95,21000.0,32.8176,32.9625,32.8096,32.9545,21000.0
2010-08-23 12:30:00,40.97,40.98,40.79,40.87,24000.0,32.9705,32.9786,32.8257,32.8901,24000.0
2010-08-23 13:00:00,40.87,41.01,40.86,41.0,9900.0,32.8901,33.0027,32.882,32.9947,9900.0
2010-08-23 13:30:00,41.0,41.03,40.88,40.98,16800.0,32.9947,33.0188,32.8981,32.9786,16800.0
2010-08-23 14:00:00,40.98,41.19,40.95,41.08,21600.0,32.9786,33.1476,32.9545,33.0591,21600.0
2010-08-23 14:30:00,41.08,41.2,41.01,41.02,19200.0,33.0591,33.1556,33.0027,33.0108,19200.0
2010-08-23 15:00:00,41.01,41.12,40.92,40.95,32100.0,33.0027,33.0913,32.9303,32.9545,32100.0
2010-08-23 15:30:00,40.95,40.98,40.74,40.77,61000.0,32.9545,32.9786,32.7855,32.8096,61000.0
2010-08-24 09:30:00,40.3,40.34,40.08,40.08,92100.0,32.4314,32.4636,32.2543,32.2543,92100.0
2010-08-24 10:00:00,40.09,40.36,39.82,40.21,96500.0,32.2624,32.4796,32.0451,32.3589,96500.0
2010-08-24 10:30:00,40.19,40.22,39.98,40.15,33000.0,32.3428,32.367,32.1738,32.3107,33000.0
2010-08-24 11:00:00,40.16,40.28,40.08,40.24,34700.0,32.3187,32.4153,32.2543,32.3831,34700.0
2010-08-24 11:30:00,40.26,40.41,40.24,40.28,58500.0,32.3992,32.5199,32.3831,32.4153,58500.0
2010-08-24 12:00:00,40.25,40.31,40.13,40.19,28900.0,32.3911,32.4394,32.2946,32.3428,28900.0
2010-08-24 12:30:00,40.21,40.25,40.11,40.13,24500.0,32.3589,32.3911,32.2785,32.2946,24500.0
2010-08-24 13:00:00,40.12,40.29,40.06,40.29,19400.0,32.2865,32.4233,32.2382,32.4233,19400.0
2010-08-24 13:30:00,40.29,40.29,40.05,40.05,34300.0,32.4233,32.4233,32.2302,32.2302,34300.0
2010-08-24 14:00:00,40.06,40.14,39.99,40.09,35200.0,32.2382,32.3026,32.1819,32.2624,35200.0
2010-08-24 14:30:00,40.07,40.27,40.05,40.27,40800.0,32.2463,32.4072,32.2302,32.4072,40800.0
2010-08-24 15:00:00,40.26,40.35,40.19,40.28,83100.0,32.3992,32.4716,32.3428,32.4153,83100.0
2010-08-24 15:30:00,40.29,40.33,40.01,40.05,72800.0,32.4233,32.4555,32.198,32.2302,72800.0
2010-08-25 09:30:00,39.61,39.72,39.35,39.37,44600.0,31.8761,31.9646,31.6669,31.6829,44600.0
2010-08-25 10:00:00,39.36,39.51,39.25,39.31,133100.0,31.6749,31.7956,31.5864,31.6347,133100.0
2010-08-25 10:30:00,39.3,39.3,39.06,39.23,86300.0,31.6266,31.6266,31.4335,31.5703,86300.0
2010-08-25 11:00:00,39.25,39.57,39.24,39.56,122600.0,31.5864,31.8439,31.5783,31.8359,122600.0
2010-08-25 11:30:00,39.56,39.58,39.37,39.43,41600.0,31.8359,31.8519,31.6829,31.7312,41600.0
2010-08-25 12:00:00,39.41,39.48,39.32,39.33,25200.0,31.7151,31.7715,31.6427,31.6508,25200.0
2010-08-25 12:30:00,39.33,39.38,39.13,39.14,27900.0,31.6508,31.691,31.4898,31.4979,27900.0
2010-08-25 13:00:00,39.14,39.18,39.05,39.06,47600.0,31.4979,31.53,31.4254,31.4335,47600.0
2010-08-25 13:30:00,39.06,39.35,39.01,39.33,57400.0,31.4335,31.6669,31.3932,31.6508,57400.0
2010-08-25 14:00:00,39.34,39.4,39.27,39.31,85400.0,31.6588,31.7071,31.6025,31.6347,85400.0
2010-08-25 14:30:00,39.32,39.75,39.26,39.74,85100.0,31.6427,31.9888,31.5944,31.9807,85100.0
2010-08-25 15:00:00,39.75,39.88,39.71,39.79,97900.0,31.9888,32.0934,31.9566,32.0209,97900.0
2010-08-25 15:30:00,39.77,40.05,39.77,39.9,166700.0,32.0048,32.2302,32.0048,32.1095,166700.0
2010-08-26 09:30:00,40.12,40.49,40.08,40.13,53400.0,32.2865,32.5843,32.2543,32.2946,53400.0
2010-08-26 10:00:00,40.12,40.35,40.0,40.3,170100.0,32.2865,32.4716,32.1899,32.4314,170100.0
2010-08-26 10:30:00,40.31,40.42,40.06,40.12,49200.0,32.4394,32.5279,32.2382,32.2865,49200.0
2010-08-26 11:00:00,40.12,40.21,39.95,40.21,53300.0,32.2865,32.3589,32.1497,32.3589,53300.0
2010-08-26 11:30:00,40.21,40.24,39.95,40.13,54800.0,32.3589,32.3831,32.1497,32.2946,54800.0
2010-08-26 12:00:00,40.13,40.15,39.97,40.1,37900.0,32.2946,32.3107,32.1658,32.2704,37900.0
2010-08-26 12:30:00,40.12,40.15,39.95,40.02,42000.0,32.2865,32.3107,32.1497,32.206,42000.0
2010-08-26 13:00:00,40.04,40.06,39.96,40.03,28800.0,32.2221,32.2382,32.1577,32.2141,28800.0
2010-08-26 13:30:00,40.04,40.15,39.94,39.99,32100.0,32.2221,32.3107,32.1417,32.1819,32100.0
2010-08-26 14:00:00,39.98,40.01,39.82,39.85,30800.0,32.1738,32.198,32.0451,32.0692,30800.0
2010-08-26 14:30:00,39.83,39.9,39.64,39.72,42400.0,32.0531,32.1095,31.9002,31.9646,42400.0
2010-08-26 15:00:00,39.71,39.98,39.69,39.9,60100.0,31.9566,32.1738,31.9405,32.1095,60100.0
2010-08-26 15:30:00,39.89,39.99,39.66,39.71,198200.0,32.1014,32.1819,31.9163,31.9566,198200.0
2010-08-27 09:30:00,40.17,40.17,39.41,39.44,37000.0,32.3267,32.3267,31.7151,31.7393,37000.0
2010-08-27 10:00:00,39.47,39.59,38.75,39.55,352900.0,31.7634,31.86,31.184,31.8278,352900.0
2010-08-27 10:30:00,39.58,39.74,39.53,39.6,68300.0,31.8519,31.9807,31.8117,31.868,68300.0
2010-08-27 11:00:00,39.61,40.1,39.6,39.97,69200.0,31.8761,32.2704,31.868,32.1658,69200.0
2010-08-27 11:30:00,40.0,40.0,39.73,39.91,58800.0,32.1899,32.1899,31.9727,32.1175,58800.0
2010-08-27 12:00:00,39.94,40.01,39.93,39.96,46400.0,32.1417,32.198,32.1336,32.1577,46400.0
2010-08-27 12:30:00,39.98,40.0,39.83,39.85,31500.0,32.1738,32.1899,32.0531,32.0692,31500.0
2010-08-27 13:00:00,39.86,40.06,39.86,40.06,31900.0,32.0773,32.2382,32.0773,32.2382,31900.0
2010-08-27 13:30:00,40.05,40.15,39.95,40.14,51900.0,32.2302,32.3107,32.1497,32.3026,51900.0
2010-08-27 14:00:00,40.16,40.27,40.07,40.25,40800.0,32.3187,32.4072,32.2463,32.3911,40800.0
2010-08-27 14:30:00,40.27,40.53,40.26,40.46,45200.0,32.4072,32.6165,32.3992,32.5601,45200.0
2010-08-27 15:00:00,40.45,40.59,40.4,40.58,56400.0,32.5521,32.6647,32.5118,32.6567,56400.0
2010-08-27 15:30:00,40.56,40.65,40.51,40.62,150500.0,32.6406,32.713,32.6004,32.6889,150500.0
2010-08-30 09:30:00,40.41,40.57,40.23,40.51,33700.0,32.5199,32.6486,32.375,32.6004,33700.0
2010-08-30 10:00:00,40.5,40.54,40.25,40.32,39900.0,32.5923,32.6245,32.3911,32.4475,39900.0
2010-08-30 10:30:00,40.29,40.51,40.23,40.46,38500.0,32.4233,32.6004,32.375,32.5601,38500.0
2010-08-30 11:00:00,40.48,40.51,40.36,40.4,15800.0,32.5762,32.6004,32.4796,32.5118,15800.0
2010-08-30 11:30:00,40.39,40.43,40.18,40.21,21100.0,32.5038,32.536,32.3348,32.3589,21100.0
2010-08-30 12:00:00,40.2,40.24,40.13,40.14,30800.0,32.3509,32.3831,32.2946,32.3026,30800.0
2010-08-30 12:30:00,40.15,40.5,40.15,40.36,43100.0,32.3107,32.5923,32.3107,32.4796,43100.0
2010-08-30 13:00:00,40.34,40.39,40.09,40.14,37800.0,32.4636,32.5038,32.2624,32.3026,37800.0
2010-08-30 13:30:00,40.13,40.3,40.13,40.18,24000.0,32.2946,32.4314,32.2946,32.3348,24000.0
2010-08-30 14:00:00,40.19,40.28,40.12,40.24,27500.0,32.3428,32.4153,32.2865,32.3831,27500.0
2010-08-30 14:30:00,40.26,40.34,40.2,40.27,42200.0,32.3992,32.4636,32.3509,32.4072,42200.0
2010-08-30 15:00:00,40.27,40.31,40.08,40.13,59200.0,32.4072,32.4394,32.2543,32.2946,59200.0
2010-08-30 15:30:00,40.13,40.18,39.89,39.91,101600.0,32.2946,32.3348,32.1014,32.1175,101600.0
2010-08-31 09:30:00,39.72,39.9,39.34,39.77,33100.0,31.9646,32.1095,31.6588,32.0048,33100.0
2010-08-31 10:00:00,39.78,40.2,39.78,40.16,28300.0,32.0129,32.3509,32.0129,32.3187,28300.0
2010-08-31 10:30:00,40.14,40.24,39.93,40.07,52500.0,32.3026,32.3831,32.1336,32.2463,52500.0
2010-08-31 11:00:00,40.08,40.17,39.94,40.15,25100.0,32.2543,32.3267,32.1417,32.3107,25100.0
2010-08-31 11:30:00,40.12,40.38,40.11,40.34,35200.0,32.2865,32.4957,32.2785,32.4636,35200.0
2010-08-31 12:00:00,40.34,40.39,40.22,40.27,16000.0,32.4636,32.5038,32.367,32.4072,16000.0
2010-08-31 12:30:00,40.28,40.37,40.13,40.13,20700.0,32.4153,32.4877,32.2946,32.2946,20700.0
2010-08-31 13:00:00,40.13,40.33,40.13,40.32,13700.0,32.2946,32.4555,32.2946,32.4475,13700.0
2010-08-31 13:30:00,40.32,40.41,40.31,40.39,27100.0,32.4475,32.5199,32.4394,32.5038,27100.0
2010-08-31 14:00:00,40.4,40.49,40.27,40.29,73700.0,32.5118,32.5843,32.4072,32.4233,73700.0
2010-08-31 14:30:00,40.29,40.32,40.04,40.09,56100.0,32.4233,32.4475,32.2221,32.2624,56100.0
2010-08-31 15:00:00,40.09,40.25,40.03,40.1,101400.0,32.2624,32.3911,32.2141,32.2704,101400.0
2010-08-31 15:30:00,40.09,40.21,39.96,40.12,230700.0,32.2624,32.3589,32.1577,32.2865,230700.0
2010-09-01 09:30:00,40.94,40.98,40.6,40.79,43400.0,32.9464,32.9786,32.6728,32.8257,43400.0
2010-09-01 10:00:00,40.77,41.53,40.72,41.5,226500.0,32.8096,33.4212,32.7694,33.3971,226500.0
2010-09-01 10:30:00,41.5,41.85,41.41,41.81,111800.0,33.3971,33.6787,33.3246,33.6465,111800.0
2010-09-01 11:00:00,41.81,41.88,41.79,41.87,34500.0,33.6465,33.7029,33.6304,33.6948,34500.0
2010-09-01 11:30:00,41.87,41.98,41.87,41.9,30400.0,33.6948,33.7833,33.6948,33.719,30400.0
2010-09-01 12:00:00,41.9,41.95,41.87,41.89,23900.0,33.719,33.7592,33.6948,33.7109,23900.0
2010-09-01 12:30:00,41.89,41.92,41.86,41.9,15800.0,33.7109,33.7351,33.6868,33.719,15800.0
2010-09-01 13:00:00,41.91,42.02,41.89,42.02,19600.0,33.727,33.8155,33.7109,33.8155,19600.0
2010-09-01 13:30:00,42.0,42.09,41.99,42.07,24000.0,33.7994,33.8719,33.7914,33.8558,24000.0
2010-09-01 14:00:00,42.06,42.08,41.86,41.91,23700.0,33.8477,33.8638,33.6868,33.727,23700.0
2010-09-01 14:30:00,41.91,41.94,41.85,41.87,27900.0,33.727,33.7512,33.6787,33.6948,27900.0
2010-09-01 15:00:00,41.87,41.91,41.78,41.85,42800.0,33.6948,33.727,33.6224,33.6787,42800.0
2010-09-01 15:30:00,41.84,41.96,41.79,41.93,78800.0,33.6707,33.7672,33.6304,33.7431,78800.0
2010-09-02 09:30:00,41.82,42.24,41.71,42.22,33600.0,33.6546,33.9926,33.5661,33.9765,33600.0
2010-09-02 10:00:00,42.25,42.37,42.03,42.37,40900.0,34.0006,34.0972,33.8236,34.0972,40900.0
2010-09-02 10:30:00,42.37,42.42,42.28,42.33,29300.0,34.0972,34.1374,34.0248,34.065,29300.0
2010-09-02 11:00:00,42.32,42.4,42.12,42.2,41100.0,34.057,34.1213,33.896,33.9604,41100.0
2010-09-02 11:30:00,42.19,42.24,42.11,42.11,12300.0,33.9523,33.9926,33.888,33.888,12300.0
2010-09-02 12:00:00,42.12,42.26,42.11,42.26,17800.0,33.896,34.0087,33.888,34.0087,17800.0
2010-09-02 12:30:00,42.25,42.32,42.19,42.19,17900.0,34.0006,34.057,33.9523,33.9523,17900.0
2010-09-02 13:00:00,42.17,42.24,42.15,42.21,15500.0,33.9362,33.9926,33.9201,33.9684,15500.0
2010-09-02 13:30:00,42.2,42.26,42.16,42.25,18400.0,33.9604,34.0087,33.9282,34.0006,18400.0
2010-09-02 14:00:00,42.24,42.46,42.24,42.39,23300.0,33.9926,34.1696,33.9926,34.1133,23300.0
2010-09-02 14:30:00,42.4,42.45,42.35,42.41,21500.0,34.1213,34.1616,34.0811,34.1294,21500.0
2010-09-02 15:00:00,42.41,42.47,42.31,42.37,56000.0,34.1294,34.1777,34.0489,34.0972,56000.0
2010-09-02 15:30:00,42.38,42.4,42.26,42.35,108700.0,34.1052,34.1213,34.0087,34.0811,108700.0
2010-09-03 09:30:00,43.0,43.57,43.0,43.55,66600.0,34.6042,35.0629,34.6042,35.0468,66600.0
2010-09-03 10:00:00,43.54,43.58,43.09,43.18,53500.0,35.0387,35.0709,34.6766,34.749,53500.0
2010-09-03 10:30:00,43.17,43.31,43.09,43.26,55800.0,34.741,34.8537,34.6766,34.8134,55800.0
2010-09-03 11:00:00,43.25,43.28,43.12,43.18,42000.0,34.8054,34.8295,34.7008,34.749,42000.0
2010-09-03 11:30:00,43.18,43.28,43.13,43.25,28800.0,34.749,34.8295,34.7088,34.8054,28800.0
2010-09-03 12:00:00,43.22,43.25,43.18,43.22,17100.0,34.7812,34.8054,34.749,34.7812,17100.0
2010-09-03 12:30:00,43.22,43.38,43.21,43.31,13300.0,34.7812,34.91,34.7732,34.8537,13300.0
2010-09-03 13:00:00,43.32,43.39,43.32,43.34,9600.0,34.8617,34.918,34.8617,34.8778,9600.0
2010-09-03 13:30:00,43.36,43.44,43.29,43.44,17000.0,34.8939,34.9583,34.8376,34.9583,17000.0
2010-09-03 14:00:00,43.44,43.47,43.39,43.44,16800.0,34.9583,34.9824,34.918,34.9583,16800.0
2010-09-03 14:30:00,43.44,43.48,43.29,43.35,35800.0,34.9583,34.9905,34.8376,34.8858,35800.0
2010-09-03 15:00:00,43.35,43.37,43.17,43.2,57700.0,34.8858,34.9019,34.741,34.7651,57700.0
2010-09-03 15:30:00,43.23,43.31,43.14,43.29,92300.0,34.7893,34.8537,34.7169,34.8376,92300.0
2010-09-07 09:30:00,43.04,43.32,43.04,43.06,34500.0,34.6364,34.8617,34.6364,34.6525,34500.0
2010-09-07 10:00:00,43.03,43.1,42.83,42.84,45000.0,34.6283,34.6847,34.4674,34.4754,45000.0
2010-09-07 10:30:00,42.82,42.87,42.54,42.64,59200.0,34.4593,34.4996,34.234,34.3145,59200.0
2010-09-07 11:00:00,42.66,42.74,42.59,42.63,33300.0,34.3306,34.395,34.2742,34.3064,33300.0
2010-09-07 11:30:00,42.64,42.65,42.41,42.58,38900.0,34.3145,34.3225,34.1294,34.2662,38900.0
2010-09-07 12:00:00,42.58,42.68,42.51,42.53,25000.0,34.2662,34.3467,34.2099,34.226,25000.0
2010-09-07 12:30:00,42.51,42.52,42.4,42.51,45500.0,34.2099,34.2179,34.1213,34.2099,45500.0
2010-09-07 13:00:00,42.54,42.54,42.46,42.49,39200.0,34.234,34.234,34.1696,34.1938,39200.0
2010-09-07 13:30:00,42.51,42.56,42.5,42.56,40000.0,34.2099,34.2501,34.2018,34.2501,40000.0
2010-09-07 14:00:00,42.56,42.56,42.47,42.5,41700.0,34.2501,34.2501,34.1777,34.2018,41700.0
2010-09-07 14:30:00,42.51,42.51,42.3,42.36,29500.0,34.2099,34.2099,34.0409,34.0891,29500.0
2010-09-07 15:00:00,42.38,42.4,42.28,42.38,38500.0,34.1052,34.1213,34.0248,34.1052,38500.0
2010-09-07 15:30:00,42.37,42.46,42.26,42.32,57600.0,34.0972,34.1696,34.0087,34.057,57600.0
2010-09-08 09:30:00,42.49,42.63,42.47,42.51,27200.0,34.1938,34.3064,34.1777,34.2099,27200.0
2010-09-08 10:00:00,42.52,42.73,42.51,42.67,50600.0,34.2179,34.3869,34.2099,34.3386,50600.0
2010-09-08 10:30:00,42.67,42.8,42.65,42.72,46400.0,34.3386,34.4432,34.3225,34.3789,46400.0
2010-09-08 11:00:00,42.72,42.85,42.7,42.8,24700.0,34.3789,34.4835,34.3628,34.4432,24700.0
2010-09-08 11:30:00,42.79,42.81,42.66,42.67,21400.0,34.4352,34.4513,34.3306,34.3386,21400.0
2010-09-08 12:00:00,42.67,42.8,42.67,42.8,12900.0,34.3386,34.4432,34.3386,34.4432,12900.0
2010-09-08 12:30:00,42.8,42.82,42.75,42.79,20800.0,34.4432,34.4593,34.403,34.4352,20800.0
2010-09-08 13:00:00,42.79,42.8,42.74,42.77,13000.0,34.4352,34.4432,34.395,34.4191,13000.0
2010-09-08 13:30:00,42.76,42.76,42.54,42.65,23000.0,34.411,34.411,34.234,34.3225,23000.0
2010-09-08 14:00:00,42.63,42.66,42.54,42.61,31700.0,34.3064,34.3306,34.234,34.2903,31700.0
2010-09-08 14:30:00,42.6,42.68,42.58,42.61,22400.0,34.2823,34.3467,34.2662,34.2903,22400.0
2010-09-08 15:00:00,42.61,42.73,42.56,42.58,37800.0,34.2903,34.3869,34.2501,34.2662,37800.0
2010-09-08 15:30:00,42.56,42.65,42.4,42.49,80500.0,34.2501,34.3225,34.1213,34.1938,80500.0
2010-09-09 09:30:00,43.04,43.05,42.68,42.7,16000.0,34.6364,34.6444,34.3467,34.3628,16000.0
2010-09-09 10:00:00,42.7,42.71,42.54,42.6,62200.0,34.3628,34.3708,34.234,34.2823,62200.0
2010-09-09 10:30:00,42.61,42.66,42.53,42.56,30900.0,34.2903,34.3306,34.226,34.2501,30900.0
2010-09-09 11:00:00,42.55,42.6,42.39,42.46,64000.0,34.242,34.2823,34.1133,34.1696,64000.0
2010-09-09 11:30:00,42.46,42.46,42.24,42.27,40900.0,34.1696,34.1696,33.9926,34.0167,40900.0
2010-09-09 12:00:00,42.27,42.36,42.22,42.22,35900.0,34.0167,34.0891,33.9765,33.9765,35900.0
2010-09-09 12:30:00,42.22,42.23,41.94,41.94,40000.0,33.9765,33.9845,33.7512,33.7512,40000.0
2010-09-09 13:00:00,41.94,41.99,41.79,41.8,44100.0,33.7512,33.7914,33.6304,33.6385,44100.0
2010-09-09 13:30:00,41.8,41.98,41.77,41.84,37200.0,33.6385,33.7833,33.6143,33.6707,37200.0
2010-09-09 14:00:00,41.84,41.9,41.74,41.76,31800.0,33.6707,33.719,33.5902,33.6063,31800.0
2010-09-09 14:30:00,41.77,41.87,41.75,41.85,37300.0,33.6143,33.6948,33.5982,33.6787,37300.0
2010-09-09 15:00:00,41.85,41.85,41.78,41.8,85800.0,33.6787,33.6787,33.6224,33.6385,85800.0
2010-09-09 15:30:00,41.81,41.82,41.64,41.66,174300.0,33.6465,33.6546,33.5097,33.5258,174300.0
2010-09-10 09:30:00,41.72,41.85,41.54,41.66,80400.0,33.5741,33.6787,33.4293,33.5258,80400.0
2010-09-10 10:00:00,41.65,41.7,41.61,41.7,81400.0,33.5178,33.558,33.4856,33.558,81400.0
2010-09-10 10:30:00,41.7,41.76,41.64,41.72,79600.0,33.558,33.6063,33.5097,33.5741,79600.0
2010-09-10 11:00:00,41.73,41.76,41.64,41.66,63400.0,33.5822,33.6063,33.5097,33.5258,63400.0
2010-09-10 11:30:00,41.67,41.68,41.14,41.19,70000.0,33.5339,33.5419,33.1074,33.1476,70000.0
2010-09-10 12:00:00,41.19,41.3,41.15,41.24,50800.0,33.1476,33.2361,33.1154,33.1878,50800.0
2010-09-10 12:30:00,41.24,41.29,41.13,41.14,48500.0,33.1878,33.2281,33.0993,33.1074,48500.0
2010-09-10 13:00:00,41.13,41.22,41.09,41.21,34200.0,33.0993,33.1717,33.0671,33.1637,34200.0
2010-09-10 13:30:00,41.21,41.33,41.15,41.19,43300.0,33.1637,33.2603,33.1154,33.1476,43300.0
2010-09-10 14:00:00,41.2,41.29,41.19,41.26,75100.0,33.1556,33.2281,33.1476,33.2039,75100.0
2010-09-10 14:30:00,41.27,41.28,41.2,41.28,48300.0,33.212,33.22,33.1556,33.22,48300.0
2010-09-10 15:00:00,41.28,41.3,41.17,41.26,67100.0,33.22,33.2361,33.1315,33.2039,67100.0
2010-09-10 15:30:00,41.25,41.26,40.99,41.08,157700.0,33.1959,33.2039,32.9866,33.0591,157700.0
2010-09-13 09:30:00,41.47,41.77,41.37,41.65,114300.0,33.4838,33.726,33.4031,33.6292,114300.0
2010-09-13 10:00:00,41.65,41.76,41.63,41.7,115000.0,33.6292,33.718,33.613,33.6695,115000.0
2010-09-13 10:30:00,41.7,41.93,41.68,41.86,97700.0,33.6695,33.8552,33.6534,33.7987,97700.0
2010-09-13 11:00:00,41.85,41.99,41.75,41.99,76200.0,33.7906,33.9037,33.7099,33.9037,76200.0
2010-09-13 11:30:00,42.01,42.05,41.92,42.01,40700.0,33.9198,33.9521,33.8472,33.9198,40700.0
2010-09-13 12:00:00,42.01,42.04,41.79,41.85,30800.0,33.9198,33.9441,33.7422,33.7906,30800.0
2010-09-13 12:30:00,41.86,41.96,41.82,41.91,60500.0,33.7987,33.8795,33.7664,33.8391,60500.0
2010-09-13 13:00:00,41.92,42.26,41.91,42.25,52200.0,33.8472,34.1217,33.8391,34.1136,52200.0
2010-09-13 13:30:00,42.25,42.25,42.03,42.04,33400.0,34.1136,34.1136,33.936,33.9441,33400.0
2010-09-13 14:00:00,42.04,42.08,42.0,42.08,27400.0,33.9441,33.9763,33.9118,33.9763,27400.0
2010-09-13 14:30:00,42.08,42.13,42.04,42.1,26600.0,33.9763,34.0167,33.9441,33.9925,26600.0
2010-09-13 15:00:00,42.1,42.16,41.99,42.15,76200.0,33.9925,34.0409,33.9037,34.0329,76200.0
2010-09-13 15:30:00,42.15,42.23,42.1,42.18,97300.0,34.0329,34.0975,33.9925,34.0571,97300.0
2010-09-14 09:30:00,41.99,42.26,41.82,41.83,65300.0,33.9037,34.1217,33.7664,33.7745,65300.0
2010-09-14 10:00:00,41.83,42.12,41.77,42.11,51500.0,33.7745,34.0086,33.726,34.0006,51500.0
2010-09-14 10:30:00,42.11,42.59,42.02,42.58,92900.0,34.0006,34.3881,33.9279,34.3801,92900.0
2010-09-14 11:00:00,42.57,42.65,42.32,42.35,50800.0,34.372,34.4366,34.1701,34.1944,50800.0
2010-09-14 11:30:00,42.36,42.46,42.31,42.44,43600.0,34.2024,34.2832,34.1621,34.267,43600.0
2010-09-14 12:00:00,42.44,42.65,42.44,42.63,34500.0,34.267,34.4366,34.267,34.4204,34500.0
2010-09-14 12:30:00,42.63,42.63,42.37,42.37,28700.0,34.4204,34.4204,34.2105,34.2105,28700.0
2010-09-14 13:00:00,42.36,42.44,42.35,42.44,27200.0,34.2024,34.267,34.1944,34.267,27200.0
2010-09-14 13:30:00,42.44,42.57,42.42,42.56,50200.0,34.267,34.372,34.2509,34.3639,50200.0
2010-09-14 14:00:00,42.56,42.56,42.4,42.4,36300.0,34.3639,34.3639,34.2347,34.2347,36300.0
2010-09-14 14:30:00,42.41,42.62,42.4,42.58,52200.0,34.2428,34.4124,34.2347,34.3801,52200.0
2010-09-14 15:00:00,42.59,42.6,42.48,42.49,47300.0,34.3881,34.3962,34.2993,34.3074,47300.0
2010-09-14 15:30:00,42.49,42.57,42.34,42.36,77100.0,34.3074,34.372,34.1863,34.2024,77100.0
2010-09-15 09:30:00,42.32,42.67,42.2,42.53,88200.0,34.1701,34.4527,34.0732,34.3397,88200.0
2010-09-15 10:00:00,42.54,43.12,42.54,43.07,101400.0,34.3478,34.8161,34.3478,34.7757,101400.0
2010-09-15 10:30:00,43.07,43.09,42.87,43.02,63200.0,34.7757,34.7918,34.6142,34.7353,63200.0
2010-09-15 11:00:00,43.02,43.02,42.86,42.92,42400.0,34.7353,34.7353,34.6061,34.6546,42400.0
2010-09-15 11:30:00,42.92,43.03,42.89,43.0,22100.0,34.6546,34.7434,34.6304,34.7192,22100.0
2010-09-15 12:00:00,43.01,43.07,43.0,43.07,21000.0,34.7273,34.7757,34.7192,34.7757,21000.0
2010-09-15 12:30:00,43.06,43.21,43.03,43.08,38100.0,34.7676,34.8887,34.7434,34.7838,38100.0
2010-09-15 13:00:00,43.08,43.13,43.04,43.04,17000.0,34.7838,34.8241,34.7515,34.7515,17000.0
2010-09-15 13:30:00,43.03,43.11,43.01,43.1,17300.0,34.7434,34.808,34.7273,34.7999,17300.0
2010-09-15 14:00:00,43.12,43.14,43.0,43.0,18100.0,34.8161,34.8322,34.7192,34.7192,18100.0
2010-09-15 14:30:00,43.0,43.06,42.94,43.01,48800.0,34.7192,34.7676,34.6707,34.7273,48800.0
2010-09-15 15:00:00,43.0,43.25,42.96,43.25,81200.0,34.7192,34.921,34.6869,34.921,81200.0
2010-09-15 15:30:00,43.26,43.35,43.19,43.28,119900.0,34.9291,35.0018,34.8726,34.9453,119900.0
2010-09-16 09:30:00,43.33,43.39,43.05,43.26,108700.0,34.9856,35.0341,34.7595,34.9291,108700.0
2010-09-16 10:00:00,43.24,43.36,43.07,43.22,77700.0,34.913,35.0098,34.7757,34.8968,77700.0
2010-09-16 10:30:00,43.2,43.31,43.11,43.27,53700.0,34.8807,34.9695,34.808,34.9372,53700.0
2010-09-16 11:00:00,43.27,43.31,43.16,43.23,47200.0,34.9372,34.9695,34.8484,34.9049,47200.0
2010-09-16 11:30:00,43.22,43.26,43.11,43.19,30000.0,34.8968,34.9291,34.808,34.8726,30000.0
2010-09-16 12:00:00,43.16,43.27,43.02,43.25,31300.0,34.8484,34.9372,34.7353,34.921,31300.0
2010-09-16 12:30:00,43.24,43.24,43.17,43.19,72800.0,34.913,34.913,34.8564,34.8726,72800.0
2010-09-16 13:00:00,43.19,43.23,43.11,43.12,24000.0,34.8726,34.9049,34.808,34.8161,24000.0
2010-09-16 13:30:00,43.13,43.19,43.05,43.19,34400.0,34.8241,34.8726,34.7595,34.8726,34400.0
2010-09-16 14:00:00,43.18,43.24,43.15,43.2,59300.0,34.8645,34.913,34.8403,34.8807,59300.0
2010-09-16 14:30:00,43.19,43.29,43.14,43.14,80600.0,34.8726,34.9533,34.8322,34.8322,80600.0
2010-09-16 15:00:00,43.14,43.2,43.11,43.16,44300.0,34.8322,34.8807,34.808,34.8484,44300.0
2010-09-16 15:30:00,43.16,43.23,43.1,43.13,147300.0,34.8484,34.9049,34.7999,34.8241,147300.0
2010-09-17 09:30:00,43.36,43.46,43.0,43.06,102100.0,35.0098,35.0906,34.7192,34.7676,102100.0
2010-09-17 10:00:00,43.05,43.15,43.0,43.14,64200.0,34.7595,34.8403,34.7192,34.8322,64200.0
2010-09-17 10:30:00,43.11,43.22,43.06,43.21,42300.0,34.808,34.8968,34.7676,34.8887,42300.0
2010-09-17 11:00:00,43.21,43.33,43.17,43.18,30900.0,34.8887,34.9856,34.8564,34.8645,30900.0
2010-09-17 11:30:00,43.19,43.22,43.02,43.05,127800.0,34.8726,34.8968,34.7353,34.7595,127800.0
2010-09-17 12:00:00,43.05,43.25,43.02,43.24,178000.0,34.7595,34.921,34.7353,34.913,178000.0
2010-09-17 12:30:00,43.26,43.34,43.23,43.33,22200.0,34.9291,34.9937,34.9049,34.9856,22200.0
2010-09-17 13:00:00,43.33,43.45,43.33,43.45,30500.0,34.9856,35.0825,34.9856,35.0825,30500.0
2010-09-17 13:30:00,43.44,43.49,43.39,43.47,21900.0,35.0744,35.1148,35.0341,35.0987,21900.0
2010-09-17 14:00:00,43.46,43.55,43.46,43.48,22700.0,35.0906,35.1633,35.0906,35.1067,22700.0
2010-09-17 14:30:00,43.5,43.6,43.49,43.53,13900.0,35.1229,35.2036,35.1148,35.1471,13900.0
2010-09-17 15:00:00,43.52,43.53,43.36,43.38,34000.0,35.139,35.1471,35.0098,35.026,34000.0
2010-09-17 15:30:00,43.36,43.48,43.36,43.41,70500.0,35.0098,35.1067,35.0098,35.0502,70500.0
2010-09-20 09:30:00,43.63,43.64,42.98,43.59,45500.0,35.2279,35.2359,34.703,35.1956,45500.0
2010-09-20 10:00:00,43.59,43.98,43.45,43.95,47400.0,35.1956,35.5105,35.0825,35.4862,47400.0
2010-09-20 10:30:00,43.95,44.04,43.87,44.03,62200.0,35.4862,35.5589,35.4216,35.5508,62200.0
2010-09-20 11:00:00,44.03,44.06,43.93,43.97,53100.0,35.5508,35.575,35.4701,35.5024,53100.0
2010-09-20 11:30:00,43.97,44.02,43.93,43.98,36700.0,35.5024,35.5427,35.4701,35.5105,36700.0
2010-09-20 12:00:00,43.99,43.99,43.79,43.79,27200.0,35.5185,35.5185,35.357,35.357,27200.0
2010-09-20 12:30:00,43.78,43.87,43.74,43.86,15700.0,35.349,35.4216,35.3167,35.4136,15700.0
2010-09-20 13:00:00,43.87,43.93,43.82,43.92,15500.0,35.4216,35.4701,35.3813,35.462,15500.0
2010-09-20 13:30:00,43.93,44.0,43.9,43.96,20400.0,35.4701,35.5266,35.4459,35.4943,20400.0
2010-09-20 14:00:00,43.96,44.08,43.96,44.03,37700.0,35.4943,35.5912,35.4943,35.5508,37700.0
2010-09-20 14:30:00,44.03,44.07,43.96,44.01,77200.0,35.5508,35.5831,35.4943,35.5347,77200.0
2010-09-20 15:00:00,44.01,44.19,44.0,44.16,59900.0,35.5347,35.68,35.5266,35.6558,59900.0
2010-09-20 15:30:00,44.15,44.24,44.09,44.18,65600.0,35.6477,35.7204,35.5993,35.6719,65600.0
2010-09-21 09:30:00,44.15,44.34,43.95,44.17,44600.0,35.6477,35.8011,35.4862,35.6639,44600.0
2010-09-21 10:00:00,44.16,44.17,44.03,44.09,30800.0,35.6558,35.6639,35.5508,35.5993,30800.0
2010-09-21 10:30:00,44.09,44.14,43.95,43.99,27200.0,35.5993,35.6396,35.4862,35.5185,27200.0
2010-09-21 11:00:00,43.98,44.13,43.84,43.84,33300.0,35.5105,35.6316,35.3974,35.3974,33300.0
2010-09-21 11:30:00,43.85,43.92,43.75,43.75,50700.0,35.4055,35.462,35.3247,35.3247,50700.0
2010-09-21 12:00:00,43.74,43.89,43.73,43.85,15600.0,35.3167,35.4378,35.3086,35.4055,15600.0
2010-09-21 12:30:00,43.85,43.89,43.81,43.82,6900.0,35.4055,35.4378,35.3732,35.3813,6900.0
2010-09-21 13:00:00,43.83,43.89,43.73,43.87,9400.0,35.3893,35.4378,35.3086,35.4216,9400.0
2010-09-21 13:30:00,43.88,43.94,43.76,43.94,25400.0,35.4297,35.4782,35.3328,35.4782,25400.0
2010-09-21 14:00:00,43.94,44.12,43.71,44.01,37200.0,35.4782,35.6235,35.2924,35.5347,37200.0
2010-09-21 14:30:00,44.03,44.2,43.97,44.05,52100.0,35.5508,35.6881,35.5024,35.567,52100.0
2010-09-21 15:00:00,44.07,44.12,43.9,43.94,42100.0,35.5831,35.6235,35.4459,35.4782,42100.0
2010-09-21 15:30:00,43.96,44.02,43.73,43.98,101300.0,35.4943,35.5427,35.3086,35.5105,101300.0
2010-09-22 09:30:00,43.88,44.2,43.75,44.1,47100.0,35.4297,35.6881,35.3247,35.6073,47100.0
2010-09-22 10:00:00,44.06,44.12,43.9,43.95,75600.0,35.575,35.6235,35.4459,35.4862,75600.0
2010-09-22 10:30:00,43.95,44.07,43.85,44.01,53300.0,35.4862,35.5831,35.4055,35.5347,53300.0
2010-09-22 11:00:00,44.02,44.06,43.63,43.65,44800.0,35.5427,35.575,35.2279,35.244,44800.0
2010-09-22 11:30:00,43.65,43.88,43.62,43.86,20200.0,35.244,35.4297,35.2198,35.4136,20200.0
2010-09-22 12:00:00,43.87,43.89,43.8,43.8,12400.0,35.4216,35.4378,35.3651,35.3651,12400.0
2010-09-22 12:30:00,43.8,43.81,43.67,43.76,11900.0,35.3651,35.3732,35.2601,35.3328,11900.0
2010-09-22 13:00:00,43.73,43.8,43.61,43.75,15000.0,35.3086,35.3651,35.2117,35.3247,15000.0
2010-09-22 13:30:00,43.76,43.87,43.74,43.84,11100.0,35.3328,35.4216,35.3167,35.3974,11100.0
2010-09-22 14:00:00,43.83,43.84,43.7,43.76,14100.0,35.3893,35.3974,35.2844,35.3328,14100.0
2010-09-22 14:30:00,43.8,43.93,43.76,43.9,28100.0,35.3651,35.4701,35.3328,35.4459,28100.0
2010-09-22 15:00:00,43.92,43.93,43.64,43.64,27600.0,35.462,35.4701,35.2359,35.2359,27600.0
2010-09-22 15:30:00,43.62,43.69,43.56,43.6,69600.0,35.2198,35.2763,35.1713,35.2036,69600.0
2010-09-23 09:30:00,43.12,43.64,42.96,43.52,57900.0,34.8161,35.2359,34.6869,35.139,57900.0
2010-09-23 10:00:00,43.56,43.7,43.55,43.69,59400.0,35.1713,35.2844,35.1633,35.2763,59400.0
2010-09-23 10:30:00,43.71,44.04,43.67,43.85,32200.0,35.2924,35.5589,35.2601,35.4055,32200.0
2010-09-23 11:00:00,43.82,44.09,43.77,44.09,22900.0,35.3813,35.5993,35.3409,35.5993,22900.0
2010-09-23 11:30:00,44.1,44.26,44.1,44.17,52700.0,35.6073,35.7365,35.6073,35.6639,52700.0
2010-09-23 12:00:00,44.17,44.2,44.04,44.05,80100.0,35.6639,35.6881,35.5589,35.567,80100.0
2010-09-23 12:30:00,44.05,44.11,44.05,44.05,35500.0,35.567,35.6154,35.567,35.567,35500.0
2010-09-23 13:00:00,44.06,44.07,43.91,43.94,21600.0,35.575,35.5831,35.4539,35.4782,21600.0
2010-09-23 13:30:00,43.95,43.96,43.81,43.81,24100.0,35.4862,35.4943,35.3732,35.3732,24100.0
2010-09-23 14:00:00,43.81,43.87,43.73,43.74,15200.0,35.3732,35.4216,35.3086,35.3167,15200.0
2010-09-23 14:30:00,43.76,43.78,43.46,43.48,43300.0,35.3328,35.349,35.0906,35.1067,43300.0
2010-09-23 15:00:00,43.49,43.54,43.31,43.31,82000.0,35.1148,35.1552,34.9695,34.9695,82000.0
2010-09-23 15:30:00,43.33,43.37,43.26,43.31,119800.0,34.9856,35.0179,34.9291,34.9695,119800.0
2010-09-24 09:30:00,44.0,44.19,43.89,44.14,62900.0,35.5266,35.68,35.4378,35.6396,62900.0
2010-09-24 10:00:00,44.13,44.13,43.93,43.96,80100.0,35.6316,35.6316,35.4701,35.4943,80100.0
2010-09-24 10:30:00,43.96,44.23,43.96,43.97,76500.0,35.4943,35.7123,35.4943,35.5024,76500.0
2010-09-24 11:00:00,43.97,44.04,43.97,44.01,87600.0,35.5024,35.5589,35.5024,35.5347,87600.0
2010-09-24 11:30:00,44.02,44.32,44.02,44.3,85600.0,35.5427,35.785,35.5427,35.7688,85600.0
2010-09-24 12:00:00,44.3,44.3,44.12,44.22,48900.0,35.7688,35.7688,35.6235,35.7042,48900.0
2010-09-24 12:30:00,44.24,44.44,44.19,44.32,49900.0,35.7204,35.8819,35.68,35.785,49900.0
2010-09-24 13:00:00,44.34,44.37,44.3,44.33,29800.0,35.8011,35.8253,35.7688,35.793,29800.0
2010-09-24 13:30:00,44.31,44.35,44.29,44.3,43100.0,35.7769,35.8092,35.7608,35.7688,43100.0
2010-09-24 14:00:00,44.3,44.32,44.21,44.25,52900.0,35.7688,35.785,35.6962,35.7285,52900.0
2010-09-24 14:30:00,44.25,44.47,44.25,44.45,45500.0,35.7285,35.9061,35.7285,35.8899,45500.0
2010-09-24 15:00:00,44.45,44.58,44.42,44.53,61400.0,35.8899,35.9949,35.8657,35.9545,61400.0
2010-09-24 15:30:00,44.52,44.56,44.42,44.49,92800.0,35.9465,35.9788,35.8657,35.9222,92800.0
2010-09-27 09:30:00,44.5,44.84,44.5,44.56,35500.0,35.9303,36.2048,35.9303,35.9788,35500.0
2010-09-27 10:00:00,44.55,44.78,44.53,44.71,38300.0,35.9707,36.1564,35.9545,36.0999,38300.0
2010-09-27 10:30:00,44.71,44.94,44.64,44.89,26900.0,36.0999,36.2856,36.0434,36.2452,26900.0
2010-09-27 11:00:00,44.86,44.86,44.63,44.73,19500.0,36.221,36.221,36.0353,36.116,19500.0
2010-09-27 11:30:00,44.74,44.87,44.7,44.73,29200.0,36.1241,36.2291,36.0918,36.116,29200.0
2010-09-27 12:00:00,44.74,44.81,44.65,44.73,17000.0,36.1241,36.1806,36.0514,36.116,17000.0
2010-09-27 12:30:00,44.73,44.82,44.71,44.79,15900.0,36.116,36.1887,36.0999,36.1645,15900.0
2010-09-27 13:00:00,44.78,44.89,44.76,44.89,12500.0,36.1564,36.2452,36.1402,36.2452,12500.0
2010-09-27 13:30:00,44.87,45.2,44.86,45.2,51800.0,36.2291,36.4955,36.221,36.4955,51800.0
2010-09-27 14:00:00,45.19,45.22,45.13,45.2,45200.0,36.4874,36.5117,36.439,36.4955,45200.0
2010-09-27 14:30:00,45.19,45.23,45.09,45.18,32800.0,36.4874,36.5197,36.4067,36.4794,32800.0
2010-09-27 15:00:00,45.18,45.18,45.02,45.04,42800.0,36.4794,36.4794,36.3502,36.3663,42800.0
2010-09-27 15:30:00,45.03,45.04,44.78,44.88,140300.0,36.3582,36.3663,36.1564,36.2371,140300.0
2010-09-28 09:30:00,44.86,44.95,44.44,44.64,74300.0,36.221,36.2937,35.8819,36.0434,74300.0
2010-09-28 10:00:00,44.63,44.72,44.32,44.71,61400.0,36.0353,36.1079,35.785,36.0999,61400.0
2010-09-28 10:30:00,44.71,45.03,44.7,45.03,44000.0,36.0999,36.3582,36.0918,36.3582,44000.0
2010-09-28 11:00:00,45.03,45.2,45.03,45.19,43500.0,36.3582,36.4955,36.3582,36.4874,43500.0
2010-09-28 11:30:00,45.19,45.25,45.07,45.2,21900.0,36.4874,36.5359,36.3905,36.4955,21900.0
2010-09-28 12:00:00,45.2,45.3,45.06,45.24,43600.0,36.4955,36.5762,36.3825,36.5278,43600.0
2010-09-28 12:30:00,45.24,45.25,45.14,45.2,15200.0,36.5278,36.5359,36.4471,36.4955,15200.0
2010-09-28 13:00:00,45.2,45.27,45.12,45.26,23800.0,36.4955,36.552,36.4309,36.544,23800.0
2010-09-28 13:30:00,45.29,45.42,45.28,45.4,24500.0,36.5682,36.6731,36.5601,36.657,24500.0
2010-09-28 14:00:00,45.39,45.42,45.18,45.19,23100.0,36.6489,36.6731,36.4794,36.4874,23100.0
2010-09-28 14:30:00,45.18,45.29,45.09,45.16,57800.0,36.4794,36.5682,36.4067,36.4632,57800.0
2010-09-28 15:00:00,45.15,45.41,45.14,45.33,44300.0,36.4551,36.6651,36.4471,36.6005,44300.0
2010-09-28 15:30:00,45.34,45.41,45.29,45.34,107600.0,36.6085,36.6651,36.5682,36.6085,107600.0
2010-09-29 09:30:00,45.05,45.54,45.01,45.52,146600.0,36.3744,36.77,36.3421,36.7539,146600.0
2010-09-29 10:00:00,45.48,45.67,45.46,45.67,78400.0,36.7216,36.875,36.7054,36.875,78400.0
2010-09-29 10:30:00,45.68,45.78,45.51,45.58,82700.0,36.8831,36.9638,36.7458,36.8023,82700.0
2010-09-29 11:00:00,45.58,45.73,45.58,45.73,62600.0,36.8023,36.9234,36.8023,36.9234,62600.0
2010-09-29 11:30:00,45.72,45.84,45.72,45.8,36000.0,36.9154,37.0123,36.9154,36.98,36000.0
2010-09-29 12:00:00,45.79,45.9,45.75,45.85,81600.0,36.9719,37.0607,36.9396,37.0203,81600.0
2010-09-29 12:30:00,45.85,45.9,45.7,45.87,46600.0,37.0203,37.0607,36.8992,37.0365,46600.0
2010-09-29 13:00:00,45.87,45.89,45.78,45.84,34900.0,37.0365,37.0526,36.9638,37.0123,34900.0
2010-09-29 13:30:00,45.83,45.97,45.74,45.95,59500.0,37.0042,37.1172,36.9315,37.1011,59500.0
2010-09-29 14:00:00,45.95,46.11,45.88,46.03,118000.0,37.1011,37.2303,37.0446,37.1657,118000.0
2010-09-29 14:30:00,46.04,46.23,46.01,46.16,67400.0,37.1737,37.3272,37.1495,37.2706,67400.0
2010-09-29 15:00:00,46.15,46.16,46.08,46.11,152100.0,37.2626,37.2706,37.206,37.2303,152100.0
2010-09-29 15:30:00,46.1,46.34,46.1,46.13,248500.0,37.2222,37.416,37.2222,37.2464,248500.0
2010-09-30 09:30:00,46.49,46.86,46.35,46.75,142800.0,37.5371,37.8358,37.424,37.747,142800.0
2010-09-30 10:00:00,46.75,46.79,46.48,46.5,160700.0,37.747,37.7793,37.529,37.5452,160700.0
2010-09-30 10:30:00,46.5,46.58,46.26,46.4,134100.0,37.5452,37.6098,37.3514,37.4644,134100.0
2010-09-30 11:00:00,46.39,46.57,46.19,46.39,164000.0,37.4563,37.6017,37.2949,37.4563,164000.0
2010-09-30 11:30:00,46.4,46.56,46.31,46.56,126300.0,37.4644,37.5936,37.3917,37.5936,126300.0
2010-09-30 12:00:00,46.55,46.57,46.35,46.5,131300.0,37.5855,37.6017,37.424,37.5452,131300.0
2010-09-30 12:30:00,46.5,46.68,46.4,46.68,54500.0,37.5452,37.6905,37.4644,37.6905,54500.0
2010-09-30 13:00:00,46.67,46.8,46.64,46.76,65400.0,37.6824,37.7874,37.6582,37.7551,65400.0
2010-09-30 13:30:00,46.78,46.86,46.73,46.85,85300.0,37.7712,37.8358,37.7309,37.8278,85300.0
2010-09-30 14:00:00,46.85,46.91,46.76,46.91,73300.0,37.8278,37.8762,37.7551,37.8762,73300.0
2010-09-30 14:30:00,46.9,47.08,46.87,47.0,110600.0,37.8681,38.0135,37.8439,37.9489,110600.0
2010-09-30 15:00:00,46.99,47.15,46.78,46.88,144800.0,37.9408,38.07,37.7712,37.852,144800.0
2010-09-30 15:30:00,46.88,46.95,46.72,46.82,309500.0,37.852,37.9085,37.7228,37.8035,309500.0
2010-10-01 09:30:00,47.18,47.34,46.96,47.2,123100.0,38.0942,38.2234,37.9166,38.1104,123100.0
2010-10-01 10:00:00,47.19,47.25,46.81,46.85,178600.0,38.1023,38.1507,37.7955,37.8278,178600.0
2010-10-01 10:30:00,46.82,47.02,46.66,46.81,101400.0,37.8035,37.965,37.6743,37.7955,101400.0
2010-10-01 11:00:00,46.76,47.04,46.75,46.85,138100.0,37.7551,37.9812,37.747,37.8278,138100.0
2010-10-01 11:30:00,46.84,47.07,46.77,46.98,45000.0,37.8197,38.0054,37.7632,37.9327,45000.0
2010-10-01 12:00:00,46.99,47.0,46.75,46.82,49900.0,37.9408,37.9489,37.747,37.8035,49900.0
2010-10-01 12:30:00,46.83,46.83,46.74,46.79,57000.0,37.8116,37.8116,37.7389,37.7793,57000.0
2010-10-01 13:00:00,46.79,46.88,46.58,46.7,130500.0,37.7793,37.852,37.6098,37.7066,130500.0
2010-10-01 13:30:00,46.7,46.71,46.5,46.65,36700.0,37.7066,37.7147,37.5452,37.6663,36700.0
2010-10-01 14:00:00,46.67,47.06,46.66,46.92,61100.0,37.6824,37.9973,37.6743,37.8843,61100.0
2010-10-01 14:30:00,46.91,47.16,46.88,47.16,54000.0,37.8762,38.0781,37.852,38.0781,54000.0
2010-10-01 15:00:00,47.15,47.35,47.1,47.11,92300.0,38.07,38.2315,38.0296,38.0377,92300.0
2010-10-01 15:30:00,47.11,47.3,47.08,47.25,134500.0,38.0377,38.1911,38.0135,38.1507,134500.0
2010-10-04 09:30:00,47.13,47.3,46.87,47.19,54200.0,38.0538,38.1911,37.8439,38.1023,54200.0
2010-10-04 10:00:00,47.18,47.26,47.07,47.11,70600.0,38.0942,38.1588,38.0054,38.0377,70600.0
2010-10-04 10:30:00,47.12,47.13,46.71,46.77,39200.0,38.0458,38.0538,37.7147,37.7632,39200.0
2010-10-04 11:00:00,46.78,46.78,46.41,46.42,49500.0,37.7712,37.7712,37.4725,37.4806,49500.0
2010-10-04 11:30:00,46.42,46.65,46.4,46.55,33900.0,37.4806,37.6663,37.4644,37.5855,33900.0
2010-10-04 12:00:00,46.52,46.58,46.44,46.46,38700.0,37.5613,37.6098,37.4967,37.5129,38700.0
2010-10-04 12:30:00,46.47,46.49,46.31,46.34,18100.0,37.5209,37.5371,37.3917,37.416,18100.0
2010-10-04 13:00:00,46.35,46.49,46.35,46.48,22100.0,37.424,37.5371,37.424,37.529,22100.0
2010-10-04 13:30:00,46.5,46.53,46.36,46.44,21300.0,37.5452,37.5694,37.4321,37.4967,21300.0
2010-10-04 14:00:00,46.44,46.46,46.16,46.22,42500.0,37.4967,37.5129,37.2706,37.3191,42500.0
2010-10-04 14:30:00,46.22,46.36,46.19,46.35,57700.0,37.3191,37.4321,37.2949,37.424,57700.0
2010-10-04 15:00:00,46.35,46.66,46.35,46.66,108100.0,37.424,37.6743,37.424,37.6743,108100.0
2010-10-04 15:30:00,46.65,46.72,46.6,46.69,105900.0,37.6663,37.7228,37.6259,37.6986,105900.0
2010-10-05 09:30:00,47.35,47.61,47.06,47.5,62300.0,38.2315,38.4414,37.9973,38.3526,62300.0
2010-10-05 10:00:00,47.49,47.55,47.29,47.48,33900.0,38.3445,38.393,38.183,38.3364,33900.0
2010-10-05 10:30:00,47.5,47.76,47.5,47.67,28800.0,38.3526,38.5625,38.3526,38.4898,28800.0
2010-10-05 11:00:00,47.68,47.7,47.54,47.61,21600.0,38.4979,38.5141,38.3849,38.4414,21600.0
2010-10-05 11:30:00,47.61,47.86,47.61,47.81,47800.0,38.4414,38.6433,38.4414,38.6029,47800.0
2010-10-05 12:00:00,47.81,47.85,47.79,47.84,32300.0,38.6029,38.6352,38.5867,38.6271,32300.0
2010-10-05 12:30:00,47.84,47.96,47.82,47.96,55000.0,38.6271,38.724,38.611,38.724,55000.0
2010-10-05 13:00:00,47.96,48.0,47.96,47.97,85400.0,38.724,38.7563,38.724,38.7321,85400.0
2010-10-05 13:30:00,47.97,48.15,47.94,48.09,98200.0,38.7321,38.8774,38.7078,38.829,98200.0
2010-10-05 14:00:00,48.08,48.19,48.05,48.09,71400.0,38.8209,38.9097,38.7967,38.829,71400.0
2010-10-05 14:30:00,48.1,48.14,47.99,48.04,63200.0,38.837,38.8693,38.7482,38.7886,63200.0
2010-10-05 15:00:00,48.04,48.24,48.04,48.23,58400.0,38.7886,38.9501,38.7886,38.942,58400.0
2010-10-05 15:30:00,48.23,48.28,47.99,48.1,245100.0,38.942,38.9824,38.7482,38.837,245100.0
2010-10-06 09:30:00,48.07,48.18,47.8,47.98,50600.0,38.8128,38.9016,38.5948,38.7401,50600.0
2010-10-06 10:00:00,47.99,47.99,47.54,47.63,49000.0,38.7482,38.7482,38.3849,38.4575,49000.0
2010-10-06 10:30:00,47.63,47.67,47.47,47.51,43500.0,38.4575,38.4898,38.3284,38.3607,43500.0
2010-10-06 11:00:00,47.53,47.71,47.49,47.67,55400.0,38.3768,38.5221,38.3445,38.4898,55400.0
2010-10-06 11:30:00,47.69,47.78,47.65,47.69,16100.0,38.506,38.5787,38.4737,38.506,16100.0
2010-10-06 12:00:00,47.69,47.77,47.69,47.74,48200.0,38.506,38.5706,38.506,38.5464,48200.0
2010-10-06 12:30:00,47.71,47.76,47.41,47.41,77400.0,38.5221,38.5625,38.2799,38.2799,77400.0
2010-10-06 13:00:00,47.43,47.43,47.26,47.38,30000.0,38.2961,38.2961,38.1588,38.2557,30000.0
2010-10-06 13:30:00,47.4,47.4,47.26,47.34,20800.0,38.2718,38.2718,38.1588,38.2234,20800.0
2010-10-06 14:00:00,47.36,47.42,47.26,47.33,29300.0,38.2395,38.288,38.1588,38.2153,29300.0
2010-10-06 14:30:00,47.34,47.65,47.32,47.63,73300.0,38.2234,38.4737,38.2072,38.4575,73300.0
2010-10-06 15:00:00,47.63,47.77,47.62,47.74,52500.0,38.4575,38.5706,38.4495,38.5464,52500.0
2010-10-06 15:30:00,47.74,47.93,47.67,47.89,106100.0,38.5464,38.6998,38.4898,38.6675,106100.0
2010-10-07 09:30:00,48.26,48.26,48.03,48.12,83500.0,38.9662,38.9662,38.7805,38.8532,83500.0
2010-10-07 10:00:00,48.11,48.58,47.99,48.54,95600.0,38.8451,39.2246,38.7482,39.1923,95600.0
2010-10-07 10:30:00,48.53,48.62,48.37,48.37,45800.0,39.1842,39.2569,39.055,39.055,45800.0
2010-10-07 11:00:00,48.38,48.66,48.31,48.61,75900.0,39.0631,39.2892,39.0066,39.2488,75900.0
2010-10-07 11:30:00,48.61,48.71,48.14,48.15,135100.0,39.2488,39.3296,38.8693,38.8774,135100.0
2010-10-07 12:00:00,48.15,48.2,47.82,47.94,115900.0,38.8774,38.9178,38.611,38.7078,115900.0
2010-10-07 12:30:00,47.89,47.89,47.61,47.66,60500.0,38.6675,38.6675,38.4414,38.4818,60500.0
2010-10-07 13:00:00,47.67,47.76,47.65,47.69,50700.0,38.4898,38.5625,38.4737,38.506,50700.0
2010-10-07 13:30:00,47.69,47.8,47.61,47.73,41100.0,38.506,38.5948,38.4414,38.5383,41100.0
2010-10-07 14:00:00,47.74,47.8,47.68,47.7,110300.0,38.5464,38.5948,38.4979,38.5141,110300.0
2010-10-07 14:30:00,47.71,47.78,47.67,47.76,61600.0,38.5221,38.5787,38.4898,38.5625,61600.0
2010-10-07 15:00:00,47.78,47.78,47.69,47.74,74100.0,38.5787,38.5787,38.506,38.5464,74100.0
2010-10-07 15:30:00,47.74,47.76,47.71,47.72,124100.0,38.5464,38.5625,38.5221,38.5302,124100.0
2010-10-08 09:30:00,47.84,48.09,47.77,47.85,82500.0,38.6271,38.829,38.5706,38.6352,82500.0
2010-10-08 10:00:00,47.85,47.88,47.74,47.82,77900.0,38.6352,38.6594,38.5464,38.611,77900.0
2010-10-08 10:30:00,47.82,47.93,47.81,47.91,84900.0,38.611,38.6998,38.6029,38.6836,84900.0
2010-10-08 11:00:00,47.94,48.03,47.94,47.99,41800.0,38.7078,38.7805,38.7078,38.7482,41800.0
2010-10-08 11:30:00,47.99,48.02,47.79,47.83,78600.0,38.7482,38.7724,38.5867,38.619,78600.0
2010-10-08 12:00:00,47.83,47.83,47.67,47.75,37900.0,38.619,38.619,38.4898,38.5544,37900.0
2010-10-08 12:30:00,47.74,47.91,47.73,47.83,48300.0,38.5464,38.6836,38.5383,38.619,48300.0
2010-10-08 13:00:00,47.83,47.94,47.78,47.91,33100.0,38.619,38.7078,38.5787,38.6836,33100.0
2010-10-08 13:30:00,47.92,47.96,47.86,47.9,37400.0,38.6917,38.724,38.6433,38.6755,37400.0
2010-10-08 14:00:00,47.91,47.95,47.85,47.94,56900.0,38.6836,38.7159,38.6352,38.7078,56900.0
2010-10-08 14:30:00,47.95,48.03,47.89,48.0,36400.0,38.7159,38.7805,38.6675,38.7563,36400.0
2010-10-08 15:00:00,47.97,48.07,47.97,48.0,108600.0,38.7321,38.8128,38.7321,38.7563,108600.0
2010-10-08 15:30:00,48.01,48.02,47.73,47.77,207500.0,38.7644,38.7724,38.5383,38.5706,207500.0
2010-10-11 09:30:00,47.84,48.46,47.84,47.98,75400.0,38.6271,39.1277,38.6271,38.7401,75400.0
2010-10-11 10:00:00,47.96,48.05,47.96,48.05,90600.0,38.724,38.7967,38.724,38.7967,90600.0
2010-10-11 10:30:00,48.03,48.15,47.93,48.01,94300.0,38.7805,38.8774,38.6998,38.7644,94300.0
2010-10-11 11:00:00,48.0,48.14,47.96,48.12,48100.0,38.7563,38.8693,38.724,38.8532,48100.0
2010-10-11 11:30:00,48.14,48.33,48.1,48.31,26800.0,38.8693,39.0227,38.837,39.0066,26800.0
2010-10-11 12:00:00,48.3,48.38,48.29,48.33,19100.0,38.9985,39.0631,38.9904,39.0227,19100.0
2010-10-11 12:30:00,48.32,48.47,48.32,48.41,13300.0,39.0147,39.1358,39.0147,39.0873,13300.0
2010-10-11 13:00:00,48.42,48.6,48.4,48.54,77900.0,39.0954,39.2407,39.0793,39.1923,77900.0
2010-10-11 13:30:00,48.55,48.59,48.44,48.46,26100.0,39.2004,39.2327,39.1116,39.1277,26100.0
2010-10-11 14:00:00,48.47,48.47,48.3,48.35,18800.0,39.1358,39.1358,38.9985,39.0389,18800.0
2010-10-11 14:30:00,48.35,48.38,48.34,48.38,23500.0,39.0389,39.0631,39.0308,39.0631,23500.0
2010-10-11 15:00:00,48.37,48.38,48.09,48.09,79900.0,39.055,39.0631,38.829,38.829,79900.0
2010-10-11 15:30:00,48.09,48.1,47.95,48.04,74100.0,38.829,38.837,38.7159,38.7886,74100.0
2010-10-12 09:30:00,47.86,48.14,47.34,47.6,22200.0,38.6433,38.8693,38.2234,38.4333,22200.0
2010-10-12 10:00:00,47.58,47.99,47.54,47.92,29400.0,38.4172,38.7482,38.3849,38.6917,29400.0
2010-10-12 10:30:00,47.93,48.14,47.89,47.97,11000.0,38.6998,38.8693,38.6675,38.7321,11000.0
2010-10-12 11:00:00,48.0,48.05,47.94,48.01,6800.0,38.7563,38.7967,38.7078,38.7644,6800.0
2010-10-12 11:30:00,48.02,48.02,47.86,47.95,12000.0,38.7724,38.7724,38.6433,38.7159,12000.0
2010-10-12 12:00:00,47.96,47.98,47.84,47.84,15700.0,38.724,38.7401,38.6271,38.6271,15700.0
2010-10-12 12:30:00,47.86,47.89,47.86,47.87,3100.0,38.6433,38.6675,38.6433,38.6513,3100.0
2010-10-12 13:00:00,47.87,47.93,47.84,47.84,14900.0,38.6513,38.6998,38.6271,38.6271,14900.0
2010-10-12 13:30:00,47.85,47.86,47.8,47.83,7800.0,38.6352,38.6433,38.5948,38.619,7800.0
2010-10-12 14:00:00,47.83,48.14,47.79,47.99,44100.0,38.619,38.8693,38.5867,38.7482,44100.0
2010-10-12 14:30:00,48.0,48.03,47.85,48.02,44000.0,38.7563,38.7805,38.6352,38.7724,44000.0
2010-10-12 15:00:00,48.02,48.12,47.95,48.1,105000.0,38.7724,38.8532,38.7159,38.837,105000.0
2010-10-12 15:30:00,48.12,48.19,47.99,48.0,65400.0,38.8532,38.9097,38.7482,38.7563,65400.0
2010-10-13 09:30:00,48.34,48.73,48.31,48.68,27100.0,39.0308,39.3457,39.0066,39.3053,27100.0
2010-10-13 10:00:00,48.69,48.89,48.59,48.69,33100.0,39.3134,39.4749,39.2327,39.3134,33100.0
2010-10-13 10:30:00,48.69,48.69,48.57,48.67,42500.0,39.3134,39.3134,39.2165,39.2973,42500.0
2010-10-13 11:00:00,48.66,48.71,48.54,48.61,40700.0,39.2892,39.3296,39.1923,39.2488,40700.0
2010-10-13 11:30:00,48.64,48.7,48.54,48.56,12700.0,39.273,39.3215,39.1923,39.2084,12700.0
2010-10-13 12:00:00,48.57,48.65,48.57,48.61,34500.0,39.2165,39.2811,39.2165,39.2488,34500.0
2010-10-13 12:30:00,48.63,48.67,48.58,48.58,20500.0,39.265,39.2973,39.2246,39.2246,20500.0
2010-10-13 13:00:00,48.59,48.8,48.59,48.79,35700.0,39.2327,39.4022,39.2327,39.3942,35700.0
2010-10-13 13:30:00,48.79,48.85,48.76,48.83,30200.0,39.3942,39.4426,39.3699,39.4265,30200.0
2010-10-13 14:00:00,48.83,48.89,48.79,48.79,41700.0,39.4265,39.4749,39.3942,39.3942,41700.0
2010-10-13 14:30:00,48.83,48.88,48.8,48.87,17600.0,39.4265,39.4668,39.4022,39.4587,17600.0
2010-10-13 15:00:00,48.88,48.93,48.79,48.83,109400.0,39.4668,39.5072,39.3942,39.4265,109400.0
2010-10-13 15:30:00,48.83,48.92,48.82,48.87,191800.0,39.4265,39.4991,39.4184,39.4587,191800.0
2010-10-14 09:30:00,48.74,48.83,48.52,48.52,10200.0,39.3538,39.4265,39.1762,39.1762,10200.0
2010-10-14 10:00:00,48.49,48.68,48.48,48.62,22200.0,39.1519,39.3053,39.1439,39.2569,22200.0
2010-10-14 10:30:00,48.61,48.85,48.5,48.8,9900.0,39.2488,39.4426,39.16,39.4022,9900.0
2010-10-14 11:00:00,48.81,48.82,48.64,48.67,13200.0,39.4103,39.4184,39.273,39.2973,13200.0
2010-10-14 11:30:00,48.66,48.76,48.6,48.7,27500.0,39.2892,39.3699,39.2407,39.3215,27500.0
2010-10-14 12:00:00,48.71,48.74,48.5,48.53,17900.0,39.3296,39.3538,39.16,39.1842,17900.0
2010-10-14 12:30:00,48.52,48.63,48.44,48.63,15200.0,39.1762,39.265,39.1116,39.265,15200.0
2010-10-14 13:00:00,48.58,48.63,48.29,48.29,13900.0,39.2246,39.265,38.9904,38.9904,13900.0
2010-10-14 13:30:00,48.3,48.49,48.3,48.48,10800.0,38.9985,39.1519,38.9985,39.1439,10800.0
2010-10-14 14:00:00,48.48,48.49,48.35,48.36,12800.0,39.1439,39.1519,39.0389,39.047,12800.0
2010-10-14 14:30:00,48.36,48.4,48.28,48.28,20200.0,39.047,39.0793,38.9824,38.9824,20200.0
2010-10-14 15:00:00,48.29,48.44,48.2,48.38,37800.0,38.9904,39.1116,38.9178,39.0631,37800.0
2010-10-14 15:30:00,48.38,48.55,48.34,48.5,70300.0,39.0631,39.2004,39.0308,39.16,70300.0
2010-10-15 09:30:00,48.92,49.27,48.34,48.39,26200.0,39.4991,39.7817,39.0308,39.0712,26200.0
2010-10-15 10:00:00,48.32,48.48,47.95,48.03,26500.0,39.0147,39.1439,38.7159,38.7805,26500.0
2010-10-15 10:30:00,48.0,48.26,47.94,48.24,15700.0,38.7563,38.9662,38.7078,38.9501,15700.0
2010-10-15 11:00:00,48.25,48.6,48.24,48.6,20600.0,38.9581,39.2407,38.9501,39.2407,20600.0
2010-10-15 11:30:00,48.65,48.83,48.39,48.43,10300.0,39.2811,39.4265,39.0712,39.1035,10300.0
2010-10-15 12:00:00,48.46,48.64,48.41,48.63,19600.0,39.1277,39.273,39.0873,39.265,19600.0
2010-10-15 12:30:00,48.66,48.74,48.62,48.62,12500.0,39.2892,39.3538,39.2569,39.2569,12500.0
2010-10-15 13:00:00,48.62,48.7,48.55,48.6,8900.0,39.2569,39.3215,39.2004,39.2407,8900.0
2010-10-15 13:30:00,48.61,48.63,48.43,48.5,9900.0,39.2488,39.265,39.1035,39.16,9900.0
2010-10-15 14:00:00,48.47,48.47,48.3,48.45,21200.0,39.1358,39.1358,38.9985,39.1196,21200.0
2010-10-15 14:30:00,48.49,48.52,48.39,48.43,17100.0,39.1519,39.1762,39.0712,39.1035,17100.0
2010-10-15 15:00:00,48.42,48.47,48.33,48.44,23600.0,39.0954,39.1358,39.0227,39.1116,23600.0
2010-10-15 15:30:00,48.43,48.59,48.41,48.49,41300.0,39.1035,39.2327,39.0873,39.1519,41300.0
2010-10-18 09:30:00,48.66,48.89,48.56,48.58,51100.0,39.2892,39.4749,39.2084,39.2246,51100.0
2010-10-18 10:00:00,48.57,48.75,48.42,48.49,36000.0,39.2165,39.3619,39.0954,39.1519,36000.0
2010-10-18 10:30:00,48.48,48.52,48.36,48.4,63800.0,39.1439,39.1762,39.047,39.0793,63800.0
2010-10-18 11:00:00,48.39,48.4,48.25,48.31,34400.0,39.0712,39.0793,38.9581,39.0066,34400.0
2010-10-18 11:30:00,48.32,48.57,48.29,48.54,68500.0,39.0147,39.2165,38.9904,39.1923,68500.0
2010-10-18 12:00:00,48.56,48.59,48.49,48.5,20000.0,39.2084,39.2327,39.1519,39.16,20000.0
2010-10-18 12:30:00,48.51,48.53,48.36,48.36,16100.0,39.1681,39.1842,39.047,39.047,16100.0
2010-10-18 13:00:00,48.37,48.42,48.36,48.36,19400.0,39.055,39.0954,39.047,39.047,19400.0
2010-10-18 13:30:00,48.37,48.38,48.29,48.33,27100.0,39.055,39.0631,38.9904,39.0227,27100.0
2010-10-18 14:00:00,48.33,48.36,48.21,48.25,28900.0,39.0227,39.047,38.9258,38.9581,28900.0
2010-10-18 14:30:00,48.24,48.26,48.13,48.26,52800.0,38.9501,38.9662,38.8613,38.9662,52800.0
2010-10-18 15:00:00,48.26,48.33,48.2,48.24,49900.0,38.9662,39.0227,38.9178,38.9501,49900.0
2010-10-18 15:30:00,48.24,48.4,48.23,48.35,75000.0,38.9501,39.0793,38.942,39.0389,75000.0
2010-10-19 09:30:00,47.63,47.92,47.42,47.44,26700.0,38.4575,38.6917,38.288,38.3041,26700.0
2010-10-19 10:00:00,47.43,48.13,47.36,48.05,57100.0,38.2961,38.8613,38.2395,38.7967,57100.0
2010-10-19 10:30:00,48.06,48.2,47.99,48.14,43800.0,38.8047,38.9178,38.7482,38.8693,43800.0
2010-10-19 11:00:00,48.11,48.11,47.91,47.98,19400.0,38.8451,38.8451,38.6836,38.7401,19400.0
2010-10-19 11:30:00,47.99,48.05,47.97,48.02,22700.0,38.7482,38.7967,38.7321,38.7724,22700.0
2010-10-19 12:00:00,48.02,48.05,47.8,47.8,14800.0,38.7724,38.7967,38.5948,38.5948,14800.0
2010-10-19 12:30:00,47.79,47.8,47.72,47.77,21300.0,38.5867,38.5948,38.5302,38.5706,21300.0
2010-10-19 13:00:00,47.78,47.85,47.6,47.61,17400.0,38.5787,38.6352,38.4333,38.4414,17400.0
2010-10-19 13:30:00,47.6,47.61,47.25,47.28,38600.0,38.4333,38.4414,38.1507,38.1749,38600.0
2010-10-19 14:00:00,47.27,47.36,47.02,47.22,49300.0,38.1669,38.2395,37.965,38.1265,49300.0
2010-10-19 14:30:00,47.21,47.38,47.2,47.24,60100.0,38.1184,38.2557,38.1104,38.1426,60100.0
2010-10-19 15:00:00,47.23,47.3,47.11,47.19,52100.0,38.1346,38.1911,38.0377,38.1023,52100.0
2010-10-19 15:30:00,47.17,47.42,47.1,47.33,124500.0,38.0861,38.288,38.0296,38.2153,124500.0
2010-10-20 09:30:00,47.41,48.09,47.35,47.82,66200.0,38.2799,38.829,38.2315,38.611,66200.0
2010-10-20 10:00:00,47.85,48.05,47.76,48.05,93100.0,38.6352,38.7967,38.5625,38.7967,93100.0
2010-10-20 10:30:00,48.01,48.38,48.01,48.3,32600.0,38.7644,39.0631,38.7644,38.9985,32600.0
2010-10-20 11:00:00,48.28,48.51,48.16,48.51,25500.0,38.9824,39.1681,38.8855,39.1681,25500.0
2010-10-20 11:30:00,48.49,48.56,48.46,48.55,18400.0,39.1519,39.2084,39.1277,39.2004,18400.0
2010-10-20 12:00:00,48.53,48.72,48.52,48.66,25700.0,39.1842,39.3376,39.1762,39.2892,25700.0
2010-10-20 12:30:00,48.67,48.71,48.57,48.58,22600.0,39.2973,39.3296,39.2165,39.2246,22600.0
2010-10-20 13:00:00,48.59,48.65,48.52,48.52,37300.0,39.2327,39.2811,39.1762,39.1762,37300.0
2010-10-20 13:30:00,48.52,48.53,48.42,48.44,41200.0,39.1762,39.1842,39.0954,39.1116,41200.0
2010-10-20 14:00:00,48.45,48.5,48.31,48.44,53800.0,39.1196,39.16,39.0066,39.1116,53800.0
2010-10-20 14:30:00,48.44,48.55,48.39,48.46,31700.0,39.1116,39.2004,39.0712,39.1277,31700.0
2010-10-20 15:00:00,48.45,48.46,48.36,48.46,39400.0,39.1196,39.1277,39.047,39.1277,39400.0
2010-10-20 15:30:00,48.45,48.47,48.25,48.35,57300.0,39.1196,39.1358,38.9581,39.0389,57300.0
2010-10-21 09:30:00,48.67,48.91,48.49,48.9,25900.0,39.2973,39.491,39.1519,39.483,25900.0
2010-10-21 10:00:00,48.92,49.35,48.73,49.19,83400.0,39.4991,39.8463,39.3457,39.7171,83400.0
2010-10-21 10:30:00,49.19,49.22,49.0,49.2,47600.0,39.7171,39.7413,39.5637,39.7252,47600.0
2010-10-21 11:00:00,49.21,49.27,48.93,49.01,36400.0,39.7333,39.7817,39.5072,39.5718,36400.0
2010-10-21 11:30:00,49.03,49.06,48.85,49.03,89600.0,39.5879,39.6122,39.4426,39.5879,89600.0
2010-10-21 12:00:00,49.04,49.06,48.82,48.88,26700.0,39.596,39.6122,39.4184,39.4668,26700.0
2010-10-21 12:30:00,48.87,48.88,48.47,48.51,27900.0,39.4587,39.4668,39.1358,39.1681,27900.0
2010-10-21 13:00:00,48.51,48.71,48.5,48.62,15900.0,39.1681,39.3296,39.16,39.2569,15900.0
2010-10-21 13:30:00,48.64,48.65,48.07,48.1,26200.0,39.273,39.2811,38.8128,38.837,26200.0
2010-10-21 14:00:00,48.14,48.33,48.1,48.32,27900.0,38.8693,39.0227,38.837,39.0147,27900.0
2010-10-21 14:30:00,48.32,48.74,48.31,48.67,45300.0,39.0147,39.3538,39.0066,39.2973,45300.0
2010-10-21 15:00:00,48.69,48.9,48.55,48.85,48500.0,39.3134,39.483,39.2004,39.4426,48500.0
2010-10-21 15:30:00,48.85,48.93,48.49,48.7,86500.0,39.4426,39.5072,39.1519,39.3215,86500.0
2010-10-22 09:30:00,49.63,51.15,49.63,50.33,341600.0,40.0724,41.2997,40.0724,40.6376,341600.0
2010-10-22 10:00:00,50.33,50.35,49.57,50.13,307900.0,40.6376,40.6537,40.0239,40.4761,307900.0
2010-10-22 10:30:00,50.14,50.3,49.97,50.18,135300.0,40.4842,40.6134,40.3469,40.5165,135300.0
2010-10-22 11:00:00,50.18,50.23,50.03,50.1,56000.0,40.5165,40.5568,40.3954,40.4519,56000.0
2010-10-22 11:30:00,50.1,50.22,50.0,50.0,38600.0,40.4519,40.5488,40.3711,40.3711,38600.0
2010-10-22 12:00:00,50.0,50.04,49.55,49.56,100400.0,40.3711,40.4034,40.0078,40.0159,100400.0
2010-10-22 12:30:00,49.56,49.56,49.16,49.16,84700.0,40.0159,40.0159,39.6929,39.6929,84700.0
2010-10-22 13:00:00,49.18,49.29,49.11,49.19,48200.0,39.709,39.7979,39.6525,39.7171,48200.0
2010-10-22 13:30:00,49.21,49.28,49.12,49.25,49700.0,39.7333,39.7898,39.6606,39.7656,49700.0
2010-10-22 14:00:00,49.25,49.26,49.01,49.08,56100.0,39.7656,39.7736,39.5718,39.6283,56100.0
2010-10-22 14:30:00,49.09,49.1,49.0,49.03,60800.0,39.6364,39.6445,39.5637,39.5879,60800.0
2010-10-22 15:00:00,49.03,49.06,48.84,48.85,95600.0,39.5879,39.6122,39.4345,39.4426,95600.0
2010-10-22 15:30:00,48.85,49.09,48.83,49.03,167100.0,39.4426,39.6364,39.4265,39.5879,167100.0
2010-10-25 09:30:00,49.65,50.76,49.54,50.76,97900.0,40.0885,40.9848,39.9997,40.9848,97900.0
2010-10-25 10:00:00,50.77,50.86,50.17,50.17,67400.0,40.9929,41.0655,40.5084,40.5084,67400.0
2010-10-25 10:30:00,50.18,50.23,49.9,50.07,113000.0,40.5165,40.5568,40.2904,40.4277,113000.0
2010-10-25 11:00:00,50.07,50.28,50.02,50.26,51500.0,40.4277,40.5972,40.3873,40.5811,51500.0
2010-10-25 11:30:00,50.25,50.26,50.03,50.11,25400.0,40.573,40.5811,40.3954,40.46,25400.0
2010-10-25 12:00:00,50.11,50.2,49.97,50.0,41300.0,40.46,40.5326,40.3469,40.3711,41300.0
2010-10-25 12:30:00,50.0,50.1,49.97,50.04,27800.0,40.3711,40.4519,40.3469,40.4034,27800.0
2010-10-25 13:00:00,50.04,50.19,49.96,50.19,43700.0,40.4034,40.5245,40.3388,40.5245,43700.0
2010-10-25 13:30:00,50.2,50.43,50.19,50.42,46900.0,40.5326,40.7183,40.5245,40.7103,46900.0
2010-10-25 14:00:00,50.42,50.44,50.25,50.31,44300.0,40.7103,40.7264,40.573,40.6214,44300.0
2010-10-25 14:30:00,50.31,50.31,50.11,50.14,62500.0,40.6214,40.6214,40.46,40.4842,62500.0
2010-10-25 15:00:00,50.12,50.41,50.11,50.4,72200.0,40.468,40.7022,40.46,40.6941,72200.0
2010-10-25 15:30:00,50.4,50.4,50.0,50.07,104500.0,40.6941,40.6941,40.3711,40.4277,104500.0
2010-10-26 09:30:00,49.53,50.03,49.43,49.94,81600.0,39.9916,40.3954,39.9109,40.3227,81600.0
2010-10-26 10:00:00,49.95,50.39,49.95,50.2,65300.0,40.3308,40.686,40.3308,40.5326,65300.0
2010-10-26 10:30:00,50.2,50.36,50.05,50.36,20200.0,40.5326,40.6618,40.4115,40.6618,20200.0
2010-10-26 11:00:00,50.37,50.59,50.37,50.53,40100.0,40.6699,40.8475,40.6699,40.7991,40100.0
2010-10-26 11:30:00,50.51,50.56,50.44,50.56,27600.0,40.7829,40.8233,40.7264,40.8233,27600.0
2010-10-26 12:00:00,50.59,50.63,50.42,50.43,17200.0,40.8475,40.8798,40.7103,40.7183,17200.0
2010-10-26 12:30:00,50.44,50.46,50.38,50.43,12600.0,40.7264,40.7426,40.678,40.7183,12600.0
2010-10-26 13:00:00,50.44,50.69,50.44,50.58,36700.0,40.7264,40.9283,40.7264,40.8394,36700.0
2010-10-26 13:30:00,50.59,50.65,50.43,50.45,36700.0,40.8475,40.896,40.7183,40.7345,36700.0
2010-10-26 14:00:00,50.44,50.47,50.26,50.34,27700.0,40.7264,40.7506,40.5811,40.6457,27700.0
2010-10-26 14:30:00,50.32,50.34,50.24,50.28,32200.0,40.6295,40.6457,40.5649,40.5972,32200.0
2010-10-26 15:00:00,50.27,50.45,50.25,50.35,42400.0,40.5891,40.7345,40.573,40.6537,42400.0
2010-10-26 15:30:00,50.33,50.36,50.12,50.17,91600.0,40.6376,40.6618,40.468,40.5084,91600.0
2010-10-27 09:30:00,49.82,49.89,49.29,49.76,39100.0,40.2258,40.2823,39.7979,40.1774,39100.0
2010-10-27 10:00:00,49.8,49.89,49.51,49.61,52600.0,40.2097,40.2823,39.9755,40.0562,52600.0
2010-10-27 10:30:00,49.62,49.88,49.42,49.42,28300.0,40.0643,40.2742,39.9028,39.9028,28300.0
2010-10-27 11:00:00,49.4,49.63,49.3,49.56,56000.0,39.8867,40.0724,39.8059,40.0159,56000.0
2010-10-27 11:30:00,49.55,49.76,49.5,49.69,29600.0,40.0078,40.1774,39.9674,40.1208,29600.0
2010-10-27 12:00:00,49.69,49.69,49.53,49.55,24600.0,40.1208,40.1208,39.9916,40.0078,24600.0
2010-10-27 12:30:00,49.53,49.67,49.42,49.45,22200.0,39.9916,40.1047,39.9028,39.9271,22200.0
2010-10-27 13:00:00,49.45,49.45,49.07,49.26,48700.0,39.9271,39.9271,39.6202,39.7736,48700.0
2010-10-27 13:30:00,49.27,49.36,49.15,49.36,28800.0,39.7817,39.8544,39.6848,39.8544,28800.0
2010-10-27 14:00:00,49.36,49.53,49.32,49.43,36800.0,39.8544,39.9916,39.8221,39.9109,36800.0
2010-10-27 14:30:00,49.42,49.77,49.41,49.6,52300.0,39.9028,40.1854,39.8948,40.0482,52300.0
2010-10-27 15:00:00,49.56,49.78,49.5,49.74,71300.0,40.0159,40.1935,39.9674,40.1612,71300.0
2010-10-27 15:30:00,49.73,49.89,49.73,49.87,67500.0,40.1531,40.2823,40.1531,40.2662,67500.0
2010-10-28 09:30:00,50.12,50.3,49.85,49.88,73800.0,40.468,40.6134,40.25,40.2742,73800.0
2010-10-28 10:00:00,49.88,49.94,49.52,49.56,52100.0,40.2742,40.3227,39.9836,40.0159,52100.0
2010-10-28 10:30:00,49.56,49.76,49.51,49.69,55000.0,40.0159,40.1774,39.9755,40.1208,55000.0
2010-10-28 11:00:00,49.7,49.94,49.68,49.93,17900.0,40.1289,40.3227,40.1128,40.3146,17900.0
2010-10-28 11:30:00,49.93,49.94,49.63,49.63,22900.0,40.3146,40.3227,40.0724,40.0724,22900.0
2010-10-28 12:00:00,49.62,49.63,49.37,49.51,38600.0,40.0643,40.0724,39.8625,39.9755,38600.0
2010-10-28 12:30:00,49.47,49.7,49.47,49.58,15400.0,39.9432,40.1289,39.9432,40.032,15400.0
2010-10-28 13:00:00,49.54,49.89,49.54,49.68,14900.0,39.9997,40.2823,39.9997,40.1128,14900.0
2010-10-28 13:30:00,49.68,49.71,49.47,49.51,23800.0,40.1128,40.137,39.9432,39.9755,23800.0
2010-10-28 14:00:00,49.48,49.6,49.45,49.5,25400.0,39.9513,40.0482,39.9271,39.9674,25400.0
2010-10-28 14:30:00,49.52,49.6,49.44,49.57,39100.0,39.9836,40.0482,39.919,40.0239,39100.0
2010-10-28 15:00:00,49.56,49.6,49.31,49.37,110100.0,40.0159,40.0482,39.814,39.8625,110100.0
2010-10-28 15:30:00,49.36,49.53,49.36,49.44,106300.0,39.8544,39.9916,39.8544,39.919,106300.0
2010-10-29 09:30:00,49.27,49.75,49.19,49.57,29800.0,39.7817,40.1693,39.7171,40.0239,29800.0
2010-10-29 10:00:00,49.57,49.92,49.54,49.87,20200.0,40.0239,40.3065,39.9997,40.2662,20200.0
2010-10-29 10:30:00,49.84,49.87,49.7,49.85,12700.0,40.2419,40.2662,40.1289,40.25,12700.0
2010-10-29 11:00:00,49.87,49.91,49.75,49.79,15500.0,40.2662,40.2985,40.1693,40.2016,15500.0
2010-10-29 11:30:00,49.77,49.82,49.65,49.82,28100.0,40.1854,40.2258,40.0885,40.2258,28100.0
2010-10-29 12:00:00,49.8,49.88,49.79,49.85,11900.0,40.2097,40.2742,40.2016,40.25,11900.0
2010-10-29 12:30:00,49.83,49.91,49.81,49.91,6700.0,40.2339,40.2985,40.2177,40.2985,6700.0
2010-10-29 13:00:00,49.89,49.91,49.8,49.82,8100.0,40.2823,40.2985,40.2097,40.2258,8100.0
2010-10-29 13:30:00,49.82,50.26,49.77,50.01,125200.0,40.2258,40.5811,40.1854,40.3792,125200.0
2010-10-29 14:00:00,50.0,50.03,49.94,49.94,17600.0,40.3711,40.3954,40.3227,40.3227,17600.0
2010-10-29 14:30:00,49.96,50.0,49.8,49.81,15700.0,40.3388,40.3711,40.2097,40.2177,15700.0
2010-10-29 15:00:00,49.81,50.03,49.79,50.03,35500.0,40.2177,40.3954,40.2016,40.3954,35500.0
2010-10-29 15:30:00,50.03,50.26,50.02,50.08,115400.0,40.3954,40.5811,40.3873,40.4357,115400.0
2010-11-01 09:30:00,50.59,50.81,50.44,50.53,17600.0,40.8475,41.0251,40.7264,40.7991,17600.0
2010-11-01 10:00:00,50.55,50.86,50.54,50.8,31400.0,40.8152,41.0655,40.8071,41.0171,31400.0
2010-11-01 10:30:00,50.8,50.85,50.59,50.6,19000.0,41.0171,41.0574,40.8475,40.8556,19000.0
2010-11-01 11:00:00,50.57,50.57,50.23,50.29,20800.0,40.8314,40.8314,40.5568,40.6053,20800.0
2010-11-01 11:30:00,50.25,50.29,50.1,50.28,15300.0,40.573,40.6053,40.4519,40.5972,15300.0
2010-11-01 12:00:00,50.32,50.33,50.1,50.25,11400.0,40.6295,40.6376,40.4519,40.573,11400.0
2010-11-01 12:30:00,50.24,50.25,50.09,50.13,7100.0,40.5649,40.573,40.4438,40.4761,7100.0
2010-11-01 13:00:00,50.17,50.22,50.06,50.1,10300.0,40.5084,40.5488,40.4196,40.4519,10300.0
2010-11-01 13:30:00,50.16,50.3,50.13,50.28,9900.0,40.5003,40.6134,40.4761,40.5972,9900.0
2010-11-01 14:00:00,50.26,50.39,50.26,50.31,23100.0,40.5811,40.686,40.5811,40.6214,23100.0
2010-11-01 14:30:00,50.31,50.4,50.21,50.27,61100.0,40.6214,40.6941,40.5407,40.5891,61100.0
2010-11-01 15:00:00,50.29,50.29,49.89,50.0,34600.0,40.6053,40.6053,40.2823,40.3711,34600.0
2010-11-01 15:30:00,50.0,50.19,49.91,50.15,78400.0,40.3711,40.5245,40.2985,40.4922,78400.0
2010-11-02 09:30:00,50.83,51.15,50.65,51.15,57800.0,41.0413,41.2997,40.896,41.2997,57800.0
2010-11-02 10:00:00,51.12,51.16,50.99,51.1,60500.0,41.2754,41.3077,41.1705,41.2593,60500.0
2010-11-02 10:30:00,51.1,51.11,50.62,50.63,31100.0,41.2593,41.2674,40.8717,40.8798,31100.0
2010-11-02 11:00:00,50.67,50.95,50.67,50.92,6800.0,40.9121,41.1382,40.9121,41.114,6800.0
2010-11-02 11:30:00,50.91,51.03,50.8,50.8,14800.0,41.1059,41.2028,41.0171,41.0171,14800.0
2010-11-02 12:00:00,50.81,50.88,50.77,50.83,11200.0,41.0251,41.0817,40.9929,41.0413,11200.0
2010-11-02 12:30:00,50.82,50.89,50.8,50.86,16300.0,41.0332,41.0897,41.0171,41.0655,16300.0
2010-11-02 13:00:00,50.86,50.91,50.85,50.9,16500.0,41.0655,41.1059,41.0574,41.0978,16500.0
2010-11-02 13:30:00,50.9,50.92,50.84,50.92,73200.0,41.0978,41.114,41.0494,41.114,73200.0
2010-11-02 14:00:00,50.91,50.93,50.78,50.8,37200.0,41.1059,41.122,41.0009,41.0171,37200.0
2010-11-02 14:30:00,50.81,50.81,50.68,50.69,28100.0,41.0251,41.0251,40.9202,40.9283,28100.0
2010-11-02 15:00:00,50.69,50.85,50.66,50.77,48400.0,40.9283,41.0574,40.904,40.9929,48400.0
2010-11-02 15:30:00,50.77,50.77,50.64,50.71,58100.0,40.9929,40.9929,40.8879,40.9444,58100.0
2010-11-03 09:30:00,50.7,50.9,50.66,50.87,18700.0,40.9363,41.0978,40.904,41.0736,18700.0
2010-11-03 10:00:00,50.87,50.9,50.75,50.79,20600.0,41.0736,41.0978,40.9767,41.009,20600.0
2010-11-03 10:30:00,50.8,50.83,50.58,50.72,18800.0,41.0171,41.0413,40.8394,40.9525,18800.0
2010-11-03 11:00:00,50.72,50.75,50.45,50.56,20700.0,40.9525,40.9767,40.7345,40.8233,20700.0
2010-11-03 11:30:00,50.57,50.8,50.57,50.63,20000.0,40.8314,41.0171,40.8314,40.8798,20000.0
2010-11-03 12:00:00,50.63,50.63,50.51,50.62,18600.0,40.8798,40.8798,40.7829,40.8717,18600.0
2010-11-03 12:30:00,50.63,50.81,50.63,50.8,26500.0,40.8798,41.0251,40.8798,41.0171,26500.0
2010-11-03 13:00:00,50.8,50.92,50.8,50.9,51600.0,41.0171,41.114,41.0171,41.0978,51600.0
2010-11-03 13:30:00,50.9,50.95,50.86,50.9,67300.0,41.0978,41.1382,41.0655,41.0978,67300.0
2010-11-03 14:00:00,50.9,50.98,50.56,50.61,107400.0,41.0978,41.1624,40.8233,40.8637,107400.0
2010-11-03 14:30:00,50.62,50.97,50.47,50.94,114100.0,40.8717,41.1543,40.7506,41.1301,114100.0
2010-11-03 15:00:00,50.95,51.07,50.89,50.97,118300.0,41.1382,41.2351,41.0897,41.1543,118300.0
2010-11-03 15:30:00,50.98,51.01,50.82,51.0,150000.0,41.1624,41.1866,41.0332,41.1786,150000.0
2010-11-04 09:30:00,51.63,51.9,51.51,51.83,159200.0,41.6872,41.9052,41.5903,41.8487,159200.0
2010-11-04 10:00:00,51.85,52.37,51.64,52.37,142200.0,41.8649,42.2847,41.6953,42.2847,142200.0
2010-11-04 10:30:00,52.39,52.94,52.35,52.8,86000.0,42.3009,42.745,42.2686,42.6319,86000.0
2010-11-04 11:00:00,52.84,52.89,52.74,52.89,149300.0,42.6642,42.7046,42.5835,42.7046,149300.0
2010-11-04 11:30:00,52.88,52.91,52.81,52.86,74300.0,42.6965,42.7207,42.64,42.6804,74300.0
2010-11-04 12:00:00,52.86,52.87,52.49,52.6,32200.0,42.6804,42.6884,42.3816,42.4704,32200.0
2010-11-04 12:30:00,52.6,52.7,52.54,52.62,32000.0,42.4704,42.5512,42.422,42.4866,32000.0
2010-11-04 13:00:00,52.62,52.66,52.54,52.63,28500.0,42.4866,42.5189,42.422,42.4947,28500.0
2010-11-04 13:30:00,52.65,52.72,52.41,52.45,44000.0,42.5108,42.5673,42.317,42.3493,44000.0
2010-11-04 14:00:00,52.45,52.63,52.42,52.6,52800.0,42.3493,42.4947,42.3251,42.4704,52800.0
2010-11-04 14:30:00,52.6,52.82,52.6,52.65,40300.0,42.4704,42.6481,42.4704,42.5108,40300.0
2010-11-04 15:00:00,52.66,52.81,52.65,52.79,64800.0,42.5189,42.64,42.5108,42.6238,64800.0
2010-11-04 15:30:00,52.81,52.87,52.65,52.76,276100.0,42.64,42.6884,42.5108,42.5996,276100.0
2010-11-05 09:30:00,52.95,52.96,52.41,52.74,44900.0,42.753,42.7611,42.317,42.5835,44900.0
2010-11-05 10:00:00,52.71,52.96,52.62,52.94,33300.0,42.5593,42.7611,42.4866,42.745,33300.0
2010-11-05 10:30:00,52.95,53.0,52.88,52.95,55000.0,42.753,42.7934,42.6965,42.753,55000.0
2010-11-05 11:00:00,52.96,52.99,52.79,52.92,20100.0,42.7611,42.7853,42.6238,42.7288,20100.0
2010-11-05 11:30:00,52.93,52.93,52.79,52.8,25500.0,42.7369,42.7369,42.6238,42.6319,25500.0
2010-11-05 12:00:00,52.77,52.88,52.77,52.83,26100.0,42.6077,42.6965,42.6077,42.6561,26100.0
2010-11-05 12:30:00,52.83,52.99,52.8,52.91,23600.0,42.6561,42.7853,42.6319,42.7207,23600.0
2010-11-05 13:00:00,52.88,53.04,52.88,52.89,20900.0,42.6965,42.8257,42.6965,42.7046,20900.0
2010-11-05 13:30:00,52.9,52.9,52.72,52.88,28500.0,42.7127,42.7127,42.5673,42.6965,28500.0
2010-11-05 14:00:00,52.9,53.16,52.85,53.08,39000.0,42.7127,42.9226,42.6723,42.858,39000.0
2010-11-05 14:30:00,53.08,53.15,53.04,53.06,45300.0,42.858,42.9145,42.8257,42.8418,45300.0
2010-11-05 15:00:00,53.05,53.22,53.04,53.13,104800.0,42.8338,42.971,42.8257,42.8984,104800.0
2010-11-05 15:30:00,53.12,53.15,53.0,53.1,374800.0,42.8903,42.9145,42.7934,42.8741,374800.0
2010-11-08 09:30:00,52.94,53.03,52.74,52.76,37600.0,42.745,42.8176,42.5835,42.5996,37600.0
2010-11-08 10:00:00,52.74,53.0,52.71,52.96,22200.0,42.5835,42.7934,42.5593,42.7611,22200.0
2010-11-08 10:30:00,52.94,53.23,52.8,52.81,39200.0,42.745,42.9791,42.6319,42.64,39200.0
2010-11-08 11:00:00,52.79,52.8,52.57,52.74,18700.0,42.6238,42.6319,42.4462,42.5835,18700.0
2010-11-08 11:30:00,52.77,52.89,52.71,52.85,11000.0,42.6077,42.7046,42.5593,42.6723,11000.0
2010-11-08 12:00:00,52.86,53.02,52.81,52.97,22600.0,42.6804,42.8096,42.64,42.7692,22600.0
2010-11-08 12:30:00,52.97,53.01,52.88,52.91,24300.0,42.7692,42.8015,42.6965,42.7207,24300.0
2010-11-08 13:00:00,52.91,52.97,52.87,52.92,14500.0,42.7207,42.7692,42.6884,42.7288,14500.0
2010-11-08 13:30:00,52.92,52.92,52.68,52.7,14400.0,42.7288,42.7288,42.535,42.5512,14400.0
2010-11-08 14:00:00,52.7,52.85,52.7,52.79,19400.0,42.5512,42.6723,42.5512,42.6238,19400.0
2010-11-08 14:30:00,52.82,52.87,52.75,52.77,26700.0,42.6481,42.6884,42.5915,42.6077,26700.0
2010-11-08 15:00:00,52.77,52.87,52.77,52.78,34000.0,42.6077,42.6884,42.6077,42.6158,34000.0
2010-11-08 15:30:00,52.78,52.91,52.76,52.87,45100.0,42.6158,42.7207,42.5996,42.6884,45100.0
2010-11-09 09:30:00,53.07,53.37,53.06,53.34,45400.0,42.8499,43.0922,42.8418,43.0679,45400.0
2010-11-09 10:00:00,53.35,53.55,53.26,53.28,69900.0,43.076,43.2375,43.0033,43.0195,69900.0
2010-11-09 10:30:00,53.25,53.25,53.02,53.11,31400.0,42.9953,42.9953,42.8096,42.8822,31400.0
2010-11-09 11:00:00,53.12,53.23,53.1,53.21,54000.0,42.8903,42.9791,42.8741,42.963,54000.0
2010-11-09 11:30:00,53.21,53.21,52.84,52.84,39400.0,42.963,42.963,42.6642,42.6642,39400.0
2010-11-09 12:00:00,52.85,53.02,52.84,52.94,14700.0,42.6723,42.8096,42.6642,42.745,14700.0
2010-11-09 12:30:00,52.97,53.06,52.94,53.02,44200.0,42.7692,42.8418,42.745,42.8096,44200.0
2010-11-09 13:00:00,53.01,53.14,52.99,53.02,14300.0,42.8015,42.9064,42.7853,42.8096,14300.0
2010-11-09 13:30:00,52.99,52.99,52.65,52.72,79300.0,42.7853,42.7853,42.5108,42.5673,79300.0
2010-11-09 14:00:00,52.71,52.91,52.71,52.77,64000.0,42.5593,42.7207,42.5593,42.6077,64000.0
2010-11-09 14:30:00,52.77,52.91,52.76,52.82,44400.0,42.6077,42.7207,42.5996,42.6481,44400.0
2010-11-09 15:00:00,52.81,52.83,52.54,52.61,47400.0,42.64,42.6561,42.422,42.4785,47400.0
2010-11-09 15:30:00,52.6,52.67,52.28,52.51,117000.0,42.4704,42.527,42.2121,42.3978,117000.0
2010-11-10 09:30:00,52.53,52.86,52.35,52.35,68600.0,42.4139,42.6804,42.2686,42.2686,68600.0
2010-11-10 10:00:00,52.34,52.41,52.02,52.04,33400.0,42.2605,42.317,42.0021,42.0183,33400.0
2010-11-10 10:30:00,52.06,52.41,52.05,52.37,18800.0,42.0344,42.317,42.0264,42.2847,18800.0
2010-11-10 11:00:00,52.39,52.79,52.39,52.79,27600.0,42.3009,42.6238,42.3009,42.6238,27600.0
2010-11-10 11:30:00,52.8,53.23,52.8,53.08,72500.0,42.6319,42.9791,42.6319,42.858,72500.0
2010-11-10 12:00:00,53.09,53.19,53.0,53.0,32500.0,42.8661,42.9468,42.7934,42.7934,32500.0
2010-11-10 12:30:00,52.99,53.06,52.86,52.98,19000.0,42.7853,42.8418,42.6804,42.7773,19000.0
2010-11-10 13:00:00,52.94,53.05,52.75,52.96,14700.0,42.745,42.8338,42.5915,42.7611,14700.0
2010-11-10 13:30:00,53.0,53.04,52.87,52.95,8500.0,42.7934,42.8257,42.6884,42.753,8500.0
2010-11-10 14:00:00,52.96,53.09,52.88,52.99,16500.0,42.7611,42.8661,42.6965,42.7853,16500.0
2010-11-10 14:30:00,52.97,52.99,52.89,52.96,21500.0,42.7692,42.7853,42.7046,42.7611,21500.0
2010-11-10 15:00:00,52.97,53.02,52.9,52.98,45700.0,42.7692,42.8096,42.7127,42.7773,45700.0
2010-11-10 15:30:00,52.99,53.06,52.96,53.04,73000.0,42.7853,42.8418,42.7611,42.8257,73000.0
2010-11-11 09:30:00,52.44,52.94,52.44,52.52,34700.0,42.3412,42.745,42.3412,42.4058,34700.0
2010-11-11 10:00:00,52.52,52.78,52.41,52.69,84400.0,42.4058,42.6158,42.317,42.5431,84400.0
2010-11-11 10:30:00,52.67,52.7,52.46,52.63,37400.0,42.527,42.5512,42.3574,42.4947,37400.0
2010-11-11 11:00:00,52.63,52.67,52.54,52.59,15000.0,42.4947,42.527,42.422,42.4624,15000.0
2010-11-11 11:30:00,52.59,52.75,52.58,52.68,18700.0,42.4624,42.5915,42.4543,42.535,18700.0
2010-11-11 12:00:00,52.68,52.98,52.65,52.92,26100.0,42.535,42.7773,42.5108,42.7288,26100.0
2010-11-11 12:30:00,52.93,53.03,52.83,52.92,14400.0,42.7369,42.8176,42.6561,42.7288,14400.0
2010-11-11 13:00:00,52.91,52.97,52.88,52.91,33800.0,42.7207,42.7692,42.6965,42.7207,33800.0
2010-11-11 13:30:00,52.9,53.08,52.89,53.07,33500.0,42.7127,42.858,42.7046,42.8499,33500.0
2010-11-11 14:00:00,53.05,53.06,52.95,52.95,23000.0,42.8338,42.8418,42.753,42.753,23000.0
2010-11-11 14:30:00,52.97,53.06,52.89,52.89,27100.0,42.7692,42.8418,42.7046,42.7046,27100.0
2010-11-11 15:00:00,52.89,53.04,52.87,52.99,74400.0,42.7046,42.8257,42.6884,42.7853,74400.0
2010-11-11 15:30:00,52.99,53.0,52.82,52.93,84900.0,42.7853,42.7934,42.6481,42.7369,84900.0
2010-11-12 09:30:00,52.45,52.84,52.33,52.71,15900.0,42.3493,42.6642,42.2524,42.5593,15900.0
2010-11-12 10:00:00,52.71,52.71,52.44,52.44,19100.0,42.5593,42.5593,42.3412,42.3412,19100.0
2010-11-12 10:30:00,52.41,52.41,52.13,52.13,12000.0,42.317,42.317,42.0909,42.0909,12000.0
2010-11-12 11:00:00,52.15,52.26,52.06,52.24,8300.0,42.1071,42.1959,42.0344,42.1798,8300.0
2010-11-12 11:30:00,52.24,52.27,52.09,52.16,9700.0,42.1798,42.204,42.0586,42.1152,9700.0
2010-11-12 12:00:00,52.14,52.2,51.85,51.85,18200.0,42.099,42.1475,41.8649,41.8649,18200.0
2010-11-12 12:30:00,51.85,51.91,51.77,51.79,14900.0,41.8649,41.9133,41.8003,41.8164,14900.0
2010-11-12 13:00:00,51.79,51.89,51.74,51.85,11600.0,41.8164,41.8972,41.7761,41.8649,11600.0
2010-11-12 13:30:00,51.81,52.01,51.79,51.79,13200.0,41.8326,41.9941,41.8164,41.8164,13200.0
2010-11-12 14:00:00,51.81,51.96,51.79,51.84,13000.0,41.8326,41.9537,41.8164,41.8568,13000.0
2010-11-12 14:30:00,51.84,52.02,51.81,51.94,26800.0,41.8568,42.0021,41.8326,41.9375,26800.0
2010-11-12 15:00:00,51.94,52.16,51.9,52.05,30300.0,41.9375,42.1152,41.9052,42.0264,30300.0
2010-11-12 15:30:00,52.02,52.12,51.94,51.97,48200.0,42.0021,42.0829,41.9375,41.9618,48200.0
2010-11-15 09:30:00,52.19,52.35,52.06,52.21,32200.0,42.1394,42.2686,42.0344,42.1555,32200.0
2010-11-15 10:00:00,52.14,52.41,52.03,52.41,20300.0,42.099,42.317,42.0102,42.317,20300.0
2010-11-15 10:30:00,52.41,52.5,52.41,52.45,15200.0,42.317,42.3897,42.317,42.3493,15200.0
2010-11-15 11:00:00,52.45,52.51,52.4,52.48,13200.0,42.3493,42.3978,42.309,42.3735,13200.0
2010-11-15 11:30:00,52.46,52.66,52.45,52.66,19000.0,42.3574,42.5189,42.3493,42.5189,19000.0
2010-11-15 12:00:00,52.65,52.66,52.32,52.48,28400.0,42.5108,42.5189,42.2444,42.3735,28400.0
2010-11-15 12:30:00,52.42,52.71,52.42,52.71,18500.0,42.3251,42.5593,42.3251,42.5593,18500.0
2010-11-15 13:00:00,52.71,52.77,52.58,52.71,23900.0,42.5593,42.6077,42.4543,42.5593,23900.0
2010-11-15 13:30:00,52.72,52.89,52.72,52.81,16300.0,42.5673,42.7046,42.5673,42.64,16300.0
2010-11-15 14:00:00,52.79,52.84,52.69,52.71,37600.0,42.6238,42.6642,42.5431,42.5593,37600.0
2010-11-15 14:30:00,52.7,52.83,52.65,52.76,17400.0,42.5512,42.6561,42.5108,42.5996,17400.0
2010-11-15 15:00:00,52.77,52.77,52.4,52.46,37300.0,42.6077,42.6077,42.309,42.3574,37300.0
2010-11-15 15:30:00,52.44,52.44,52.06,52.15,61500.0,42.3412,42.3412,42.0344,42.1071,61500.0
2010-11-16 09:30:00,51.58,51.58,51.09,51.22,56800.0,41.6469,41.6469,41.2512,41.3562,56800.0
2010-11-16 10:00:00,51.23,51.24,50.89,51.01,52700.0,41.3643,41.3723,41.0897,41.1866,52700.0
2010-11-16 10:30:00,51.02,51.06,50.5,50.56,62400.0,41.1947,41.227,40.7748,40.8233,62400.0
2010-11-16 11:00:00,50.53,50.61,50.32,50.58,84000.0,40.7991,40.8637,40.6295,40.8394,84000.0
2010-11-16 11:30:00,50.64,50.73,50.39,50.55,38400.0,40.8879,40.9606,40.686,40.8152,38400.0
2010-11-16 12:00:00,50.58,50.91,50.55,50.88,67000.0,40.8394,41.1059,40.8152,41.0817,67000.0
2010-11-16 12:30:00,50.85,51.1,50.83,51.03,65500.0,41.0574,41.2593,41.0413,41.2028,65500.0
2010-11-16 13:00:00,51.04,51.13,50.97,51.12,38900.0,41.2109,41.2835,41.1543,41.2754,38900.0
2010-11-16 13:30:00,51.09,51.28,51.06,51.19,38200.0,41.2512,41.4046,41.227,41.332,38200.0
2010-11-16 14:00:00,51.19,51.26,51.08,51.11,41500.0,41.332,41.3885,41.2432,41.2674,41500.0
2010-11-16 14:30:00,51.1,51.17,50.95,51.16,33000.0,41.2593,41.3158,41.1382,41.3077,33000.0
2010-11-16 15:00:00,51.18,51.19,50.94,51.04,47100.0,41.3239,41.332,41.1301,41.2109,47100.0
2010-11-16 15:30:00,51.03,51.25,51.0,51.18,115000.0,41.2028,41.3804,41.1786,41.3239,115000.0
2010-11-17 09:30:00,51.23,51.34,50.79,51.13,30300.0,41.3643,41.4531,41.009,41.2835,30300.0
2010-11-17 10:00:00,51.13,51.36,51.13,51.26,24300.0,41.2835,41.4692,41.2835,41.3885,24300.0
2010-11-17 10:30:00,51.3,51.42,51.27,51.27,18000.0,41.4208,41.5177,41.3966,41.3966,18000.0
2010-11-17 11:00:00,51.3,51.51,51.22,51.51,15700.0,41.4208,41.5903,41.3562,41.5903,15700.0
2010-11-17 11:30:00,51.51,51.71,51.49,51.67,24600.0,41.5903,41.7518,41.5742,41.7195,24600.0
2010-11-17 12:00:00,51.68,51.73,51.48,51.5,15700.0,41.7276,41.768,41.5661,41.5823,15700.0
2010-11-17 12:30:00,51.48,51.48,51.29,51.33,16200.0,41.5661,41.5661,41.4127,41.445,16200.0
2010-11-17 13:00:00,51.33,51.33,51.23,51.27,11500.0,41.445,41.445,41.3643,41.3966,11500.0
2010-11-17 13:30:00,51.28,51.33,51.15,51.22,18600.0,41.4046,41.445,41.2997,41.3562,18600.0
2010-11-17 14:00:00,51.22,51.32,51.22,51.23,15300.0,41.3562,41.4369,41.3562,41.3643,15300.0
2010-11-17 14:30:00,51.24,51.36,51.21,51.22,20300.0,41.3723,41.4692,41.3481,41.3562,20300.0
2010-11-17 15:00:00,51.22,51.25,50.96,50.97,38900.0,41.3562,41.3804,41.1463,41.1543,38900.0
2010-11-17 15:30:00,50.97,51.32,50.97,51.21,51400.0,41.1543,41.4369,41.1543,41.3481,51400.0
2010-11-18 09:30:00,52.11,52.83,52.03,52.57,44800.0,42.0748,42.6561,42.0102,42.4462,44800.0
2010-11-18 10:00:00,52.57,53.17,52.56,53.09,72700.0,42.4462,42.9307,42.4381,42.8661,72700.0
2010-11-18 10:30:00,53.09,53.15,53.05,53.08,40800.0,42.8661,42.9145,42.8338,42.858,40800.0
2010-11-18 11:00:00,53.12,53.23,53.01,53.16,27400.0,42.8903,42.9791,42.8015,42.9226,27400.0
2010-11-18 11:30:00,53.21,53.28,53.2,53.27,21800.0,42.963,43.0195,42.9549,43.0114,21800.0
2010-11-18 12:00:00,53.27,53.47,53.27,53.46,18700.0,43.0114,43.1729,43.0114,43.1648,18700.0
2010-11-18 12:30:00,53.46,53.73,53.46,53.68,49100.0,43.1648,43.3828,43.1648,43.3425,49100.0
2010-11-18 13:00:00,53.69,53.83,53.67,53.77,20400.0,43.3505,43.4636,43.3344,43.4151,20400.0
2010-11-18 13:30:00,53.77,53.78,53.51,53.55,40000.0,43.4151,43.4232,43.2052,43.2375,40000.0
2010-11-18 14:00:00,53.56,53.56,53.3,53.31,27300.0,43.2456,43.2456,43.0356,43.0437,27300.0
2010-11-18 14:30:00,53.3,53.3,53.2,53.25,31100.0,43.0356,43.0356,42.9549,42.9953,31100.0
2010-11-18 15:00:00,53.25,53.4,53.17,53.22,51600.0,42.9953,43.1164,42.9307,42.971,51600.0
2010-11-18 15:30:00,53.21,53.22,52.69,52.77,184200.0,42.963,42.971,42.5431,42.6077,184200.0
2010-11-19 09:30:00,52.66,52.78,52.42,52.53,18700.0,42.5189,42.6158,42.3251,42.4139,18700.0
2010-11-19 10:00:00,52.57,52.78,52.54,52.72,28300.0,42.4462,42.6158,42.422,42.5673,28300.0
2010-11-19 10:30:00,52.71,53.06,52.7,53.02,20200.0,42.5593,42.8418,42.5512,42.8096,20200.0
2010-11-19 11:00:00,53.0,53.07,52.93,53.03,8200.0,42.7934,42.8499,42.7369,42.8176,8200.0
2010-11-19 11:30:00,53.03,53.15,53.02,53.05,13000.0,42.8176,42.9145,42.8096,42.8338,13000.0
2010-11-19 12:00:00,53.04,53.05,52.93,52.96,8500.0,42.8257,42.8338,42.7369,42.7611,8500.0
2010-11-19 12:30:00,52.94,53.06,52.93,53.06,5200.0,42.745,42.8418,42.7369,42.8418,5200.0
2010-11-19 13:00:00,53.07,53.13,53.04,53.06,5100.0,42.8499,42.8984,42.8257,42.8418,5100.0
2010-11-19 13:30:00,53.06,53.14,53.01,53.12,8600.0,42.8418,42.9064,42.8015,42.8903,8600.0
2010-11-19 14:00:00,53.14,53.4,53.12,53.35,23700.0,42.9064,43.1164,42.8903,43.076,23700.0
2010-11-19 14:30:00,53.35,53.52,53.35,53.48,41300.0,43.076,43.2133,43.076,43.181,41300.0
2010-11-19 15:00:00,53.48,53.48,53.34,53.39,17500.0,43.181,43.181,43.0679,43.1083,17500.0
2010-11-19 15:30:00,53.4,53.54,53.35,53.45,70300.0,43.1164,43.2294,43.076,43.1567,70300.0
2010-11-22 09:30:00,53.07,53.34,52.75,53.34,36200.0,42.8499,43.0679,42.5915,43.0679,36200.0
2010-11-22 10:00:00,53.29,53.53,53.21,53.41,49700.0,43.0276,43.2213,42.963,43.1244,49700.0
2010-11-22 10:30:00,53.4,53.71,53.35,53.56,49000.0,43.1164,43.3667,43.076,43.2456,49000.0
2010-11-22 11:00:00,53.56,53.6,53.36,53.52,17300.0,43.2456,43.2779,43.0841,43.2133,17300.0
2010-11-22 11:30:00,53.54,53.61,53.47,53.61,17100.0,43.2294,43.2859,43.1729,43.2859,17100.0
2010-11-22 12:00:00,53.58,53.62,53.3,53.3,18000.0,43.2617,43.294,43.0356,43.0356,18000.0
2010-11-22 12:30:00,53.24,53.36,53.16,53.36,14500.0,42.9872,43.0841,42.9226,43.0841,14500.0
2010-11-22 13:00:00,53.36,53.46,53.26,53.46,28100.0,43.0841,43.1648,43.0033,43.1648,28100.0
2010-11-22 13:30:00,53.44,53.57,53.4,53.51,38800.0,43.1487,43.2536,43.1164,43.2052,38800.0
2010-11-22 14:00:00,53.52,53.75,53.49,53.68,20100.0,43.2133,43.399,43.189,43.3425,20100.0
2010-11-22 14:30:00,53.64,53.91,53.64,53.8,15100.0,43.3102,43.5282,43.3102,43.4393,15100.0
2010-11-22 15:00:00,53.82,53.92,53.73,53.78,27800.0,43.4555,43.5362,43.3828,43.4232,27800.0
2010-11-22 15:30:00,53.78,53.99,53.76,53.93,61800.0,43.4232,43.5928,43.407,43.5443,61800.0
2010-11-23 09:30:00,53.17,53.17,52.78,52.83,39200.0,42.9307,42.9307,42.6158,42.6561,39200.0
2010-11-23 10:00:00,52.84,53.15,52.82,53.14,23800.0,42.6642,42.9145,42.6481,42.9064,23800.0
2010-11-23 10:30:00,53.15,53.35,53.07,53.25,60700.0,42.9145,43.076,42.8499,42.9953,60700.0
2010-11-23 11:00:00,53.24,53.27,52.92,52.92,16000.0,42.9872,43.0114,42.7288,42.7288,16000.0
2010-11-23 11:30:00,52.92,53.21,52.88,53.15,39200.0,42.7288,42.963,42.6965,42.9145,39200.0
2010-11-23 12:00:00,53.15,53.25,53.08,53.24,26300.0,42.9145,42.9953,42.858,42.9872,26300.0
2010-11-23 12:30:00,53.25,53.39,53.17,53.34,27000.0,42.9953,43.1083,42.9307,43.0679,27000.0
2010-11-23 13:00:00,53.35,53.38,53.15,53.21,64500.0,43.076,43.1002,42.9145,42.963,64500.0
2010-11-23 13:30:00,53.24,53.25,53.1,53.15,46600.0,42.9872,42.9953,42.8741,42.9145,46600.0
2010-11-23 14:00:00,53.15,53.2,52.79,52.85,30400.0,42.9145,42.9549,42.6238,42.6723,30400.0
2010-11-23 14:30:00,52.85,53.02,52.81,52.97,31900.0,42.6723,42.8096,42.64,42.7692,31900.0
2010-11-23 15:00:00,52.98,53.03,52.84,52.89,48100.0,42.7773,42.8176,42.6642,42.7046,48100.0
2010-11-23 15:30:00,52.94,52.96,52.82,52.93,84000.0,42.745,42.7611,42.6481,42.7369,84000.0
2010-11-24 09:30:00,53.38,53.87,53.36,53.82,42000.0,43.1002,43.4959,43.0841,43.4555,42000.0
2010-11-24 10:00:00,53.8,53.99,53.69,53.97,52900.0,43.4393,43.5928,43.3505,43.5766,52900.0
2010-11-24 10:30:00,53.97,54.21,53.95,54.16,56600.0,43.5766,43.7704,43.5605,43.73,56600.0
2010-11-24 11:00:00,54.16,54.25,54.13,54.15,41100.0,43.73,43.8027,43.7058,43.7219,41100.0
2010-11-24 11:30:00,54.18,54.22,54.07,54.18,18300.0,43.7462,43.7785,43.6573,43.7462,18300.0
2010-11-24 12:00:00,54.21,54.26,54.19,54.25,11300.0,43.7704,43.8108,43.7542,43.8027,11300.0
2010-11-24 12:30:00,54.26,54.37,54.25,54.36,22400.0,43.8108,43.8996,43.8027,43.8915,22400.0
2010-11-24 13:00:00,54.37,54.46,54.33,54.46,37400.0,43.8996,43.9722,43.8673,43.9722,37400.0
2010-11-24 13:30:00,54.45,54.5,54.39,54.5,20500.0,43.9642,44.0045,43.9157,44.0045,20500.0
2010-11-24 14:00:00,54.49,54.53,54.41,54.41,27600.0,43.9965,44.0288,43.9319,43.9319,27600.0
2010-11-24 14:30:00,54.41,54.46,54.38,54.43,24000.0,43.9319,43.9722,43.9076,43.948,24000.0
2010-11-24 15:00:00,54.43,54.52,54.4,54.49,26300.0,43.948,44.0207,43.9238,43.9965,26300.0
2010-11-24 15:30:00,54.48,54.57,54.4,54.57,56600.0,43.9884,44.0611,43.9238,44.0611,56600.0
2010-11-26 09:30:00,54.09,54.39,53.79,54.36,19300.0,43.6735,43.9157,43.4313,43.8915,19300.0
2010-11-26 10:00:00,54.35,54.42,54.24,54.29,14700.0,43.8834,43.9399,43.7946,43.835,14700.0
2010-11-26 10:30:00,54.31,54.43,54.23,54.24,8800.0,43.8511,43.948,43.7865,43.7946,8800.0
2010-11-26 11:00:00,54.23,54.31,54.15,54.2,11200.0,43.7865,43.8511,43.7219,43.7623,11200.0
2010-11-26 11:30:00,54.21,54.21,54.1,54.19,9700.0,43.7704,43.7704,43.6816,43.7542,9700.0
2010-11-26 12:00:00,54.19,54.34,54.15,54.29,15000.0,43.7542,43.8754,43.7219,43.835,15000.0
2010-11-26 12:30:00,54.29,54.32,54.07,54.15,23200.0,43.835,43.8592,43.6573,43.7219,23200.0
2010-11-29 09:30:00,53.66,53.95,53.27,53.28,32900.0,43.3263,43.5605,43.0114,43.0195,32900.0
2010-11-29 10:00:00,53.32,53.47,52.97,53.3,56400.0,43.0518,43.1729,42.7692,43.0356,56400.0
2010-11-29 10:30:00,53.34,53.64,53.34,53.35,31800.0,43.0679,43.3102,43.0679,43.076,31800.0
2010-11-29 11:00:00,53.36,53.55,53.23,53.44,32000.0,43.0841,43.2375,42.9791,43.1487,32000.0
2010-11-29 11:30:00,53.44,53.46,53.22,53.36,22900.0,43.1487,43.1648,42.971,43.0841,22900.0
2010-11-29 12:00:00,53.37,53.84,53.34,53.76,22100.0,43.0922,43.4716,43.0679,43.407,22100.0
2010-11-29 12:30:00,53.73,53.83,53.56,53.73,16800.0,43.3828,43.4636,43.2456,43.3828,16800.0
2010-11-29 13:00:00,53.75,53.76,53.55,53.58,12600.0,43.399,43.407,43.2375,43.2617,12600.0
2010-11-29 13:30:00,53.56,53.74,53.49,53.69,20300.0,43.2456,43.3909,43.189,43.3505,20300.0
2010-11-29 14:00:00,53.71,53.99,53.71,53.95,27800.0,43.3667,43.5928,43.3667,43.5605,27800.0
2010-11-29 14:30:00,53.96,54.33,53.96,54.28,33900.0,43.5685,43.8673,43.5685,43.8269,33900.0
2010-11-29 15:00:00,54.28,54.47,54.25,54.39,75100.0,43.8269,43.9803,43.8027,43.9157,75100.0
2010-11-29 15:30:00,54.42,54.54,54.25,54.36,118100.0,43.9399,44.0368,43.8027,43.8915,118100.0
2010-11-30 09:30:00,53.67,54.32,53.58,54.27,49300.0,43.3344,43.8592,43.2617,43.8188,49300.0
2010-11-30 10:00:00,54.29,54.46,53.98,54.31,96500.0,43.835,43.9722,43.5847,43.8511,96500.0
2010-11-30 10:30:00,54.27,54.31,53.92,54.01,25900.0,43.8188,43.8511,43.5362,43.6089,25900.0
2010-11-30 11:00:00,54.02,54.27,54.0,54.19,39500.0,43.617,43.8188,43.6008,43.7542,39500.0
2010-11-30 11:30:00,54.19,54.33,54.1,54.23,29200.0,43.7542,43.8673,43.6816,43.7865,29200.0
2010-11-30 12:00:00,54.23,54.27,54.02,54.17,71300.0,43.7865,43.8188,43.617,43.7381,71300.0
2010-11-30 12:30:00,54.17,54.23,53.96,54.17,31800.0,43.7381,43.7865,43.5685,43.7381,31800.0
2010-11-30 13:00:00,54.15,54.35,54.1,54.23,42600.0,43.7219,43.8834,43.6816,43.7865,42600.0
2010-11-30 13:30:00,54.23,54.25,54.05,54.18,54300.0,43.7865,43.8027,43.6412,43.7462,54300.0
2010-11-30 14:00:00,54.18,54.26,53.95,53.98,39700.0,43.7462,43.8108,43.5605,43.5847,39700.0
2010-11-30 14:30:00,53.97,54.28,53.91,54.13,34600.0,43.5766,43.8269,43.5282,43.7058,34600.0
2010-11-30 15:00:00,54.13,54.26,54.04,54.19,46600.0,43.7058,43.8108,43.6331,43.7542,46600.0
2010-11-30 15:30:00,54.19,54.2,53.96,54.07,162400.0,43.7542,43.7623,43.5685,43.6573,162400.0
2010-12-01 09:30:00,55.02,55.49,55.02,55.16,79000.0,44.4244,44.8039,44.4244,44.5374,79000.0
2010-12-01 10:00:00,55.19,55.19,54.94,55.06,43200.0,44.5617,44.5617,44.3598,44.4567,43200.0
2010-12-01 10:30:00,55.06,55.15,54.85,54.9,57500.0,44.4567,44.5294,44.2871,44.3275,57500.0
2010-12-01 11:00:00,54.91,55.08,54.89,55.01,26800.0,44.3356,44.4728,44.3194,44.4163,26800.0
2010-12-01 11:30:00,55.02,55.39,55.02,55.3,56400.0,44.4244,44.7231,44.4244,44.6505,56400.0
2010-12-01 12:00:00,55.31,55.43,55.25,55.37,33100.0,44.6586,44.7554,44.6101,44.707,33100.0
2010-12-01 12:30:00,55.39,55.4,55.25,55.29,16500.0,44.7231,44.7312,44.6101,44.6424,16500.0
2010-12-01 13:00:00,55.31,55.37,55.02,55.12,24500.0,44.6586,44.707,44.4244,44.5051,24500.0
2010-12-01 13:30:00,55.11,55.33,55.03,55.3,48100.0,44.4971,44.6747,44.4325,44.6505,48100.0
2010-12-01 14:00:00,55.3,55.37,55.13,55.32,42000.0,44.6505,44.707,44.5132,44.6666,42000.0
2010-12-01 14:30:00,55.33,55.33,55.2,55.24,44200.0,44.6747,44.6747,44.5697,44.602,44200.0
2010-12-01 15:00:00,55.25,55.33,55.17,55.32,44000.0,44.6101,44.6747,44.5455,44.6666,44000.0
2010-12-01 15:30:00,55.31,55.38,55.23,55.36,71000.0,44.6586,44.7151,44.594,44.6989,71000.0
2010-12-02 09:30:00,55.37,55.43,54.94,55.0,106700.0,44.707,44.7554,44.3598,44.4082,106700.0
2010-12-02 10:00:00,55.0,55.16,54.89,54.9,139700.0,44.4082,44.5374,44.3194,44.3275,139700.0
2010-12-02 10:30:00,54.93,54.96,54.74,54.8,47900.0,44.3517,44.376,44.1983,44.2468,47900.0
2010-12-02 11:00:00,54.81,54.87,54.41,54.45,83300.0,44.2548,44.3033,43.9319,43.9642,83300.0
2010-12-02 11:30:00,54.42,54.71,54.35,54.69,43000.0,43.9399,44.1741,43.8834,44.1579,43000.0
2010-12-02 12:00:00,54.7,54.82,54.57,54.73,72700.0,44.166,44.2629,44.0611,44.1902,72700.0
2010-12-02 12:30:00,54.7,54.99,54.65,54.95,45100.0,44.166,44.4002,44.1257,44.3679,45100.0
2010-12-02 13:00:00,54.95,55.05,54.94,54.99,34300.0,44.3679,44.4486,44.3598,44.4002,34300.0
2010-12-02 13:30:00,55.0,55.01,54.85,54.98,46800.0,44.4082,44.4163,44.2871,44.3921,46800.0
2010-12-02 14:00:00,55.0,55.07,54.95,54.97,56800.0,44.4082,44.4648,44.3679,44.384,56800.0
2010-12-02 14:30:00,54.96,55.04,54.87,54.9,45300.0,44.376,44.4405,44.3033,44.3275,45300.0
2010-12-02 15:00:00,54.9,55.06,54.9,55.0,65700.0,44.3275,44.4567,44.3275,44.4082,65700.0
2010-12-02 15:30:00,55.0,55.02,54.94,54.97,136500.0,44.4082,44.4244,44.3598,44.384,136500.0
2010-12-03 09:30:00,54.83,55.03,54.83,54.89,51200.0,44.271,44.4325,44.271,44.3194,51200.0
2010-12-03 10:00:00,54.89,54.99,54.48,54.6,64300.0,44.3194,44.4002,43.9884,44.0853,64300.0
2010-12-03 10:30:00,54.58,54.85,54.52,54.76,29600.0,44.0691,44.2871,44.0207,44.2145,29600.0
2010-12-03 11:00:00,54.76,54.91,54.74,54.81,39700.0,44.2145,44.3356,44.1983,44.2548,39700.0
2010-12-03 11:30:00,54.83,54.83,54.61,54.7,32600.0,44.271,44.271,44.0934,44.166,32600.0
2010-12-03 12:00:00,54.7,54.85,54.7,54.84,44300.0,44.166,44.2871,44.166,44.2791,44300.0
2010-12-03 12:30:00,54.84,54.95,54.75,54.9,71900.0,44.2791,44.3679,44.2064,44.3275,71900.0
2010-12-03 13:00:00,54.89,55.02,54.86,55.0,43100.0,44.3194,44.4244,44.2952,44.4082,43100.0
2010-12-03 13:30:00,55.0,55.23,54.95,55.19,71800.0,44.4082,44.594,44.3679,44.5617,71800.0
2010-12-03 14:00:00,55.19,55.32,55.11,55.18,41100.0,44.5617,44.6666,44.4971,44.5536,41100.0
2010-12-03 14:30:00,55.18,55.2,55.08,55.13,41100.0,44.5536,44.5697,44.4728,44.5132,41100.0
2010-12-03 15:00:00,55.13,55.23,55.1,55.23,54600.0,44.5132,44.594,44.489,44.594,54600.0
2010-12-03 15:30:00,55.26,55.44,55.17,55.23,103300.0,44.6182,44.7635,44.5455,44.594,103300.0
2010-12-06 09:30:00,55.21,55.63,54.95,54.97,24700.0,44.5778,44.9169,44.3679,44.384,24700.0
2010-12-06 10:00:00,54.98,55.24,54.95,55.24,30100.0,44.3921,44.602,44.3679,44.602,30100.0
2010-12-06 10:30:00,55.25,55.32,55.12,55.14,29900.0,44.6101,44.6666,44.5051,44.5213,29900.0
2010-12-06 11:00:00,55.15,55.27,55.15,55.15,24700.0,44.5294,44.6263,44.5294,44.5294,24700.0
2010-12-06 11:30:00,55.18,55.26,55.11,55.18,16000.0,44.5536,44.6182,44.4971,44.5536,16000.0
2010-12-06 12:00:00,55.19,55.2,55.09,55.1,18800.0,44.5617,44.5697,44.4809,44.489,18800.0
2010-12-06 12:30:00,55.12,55.2,55.08,55.14,20900.0,44.5051,44.5697,44.4728,44.5213,20900.0
2010-12-06 13:00:00,55.16,55.21,55.14,55.19,18700.0,44.5374,44.5778,44.5213,44.5617,18700.0
2010-12-06 13:30:00,55.22,55.25,55.21,55.23,16400.0,44.5859,44.6101,44.5778,44.594,16400.0
2010-12-06 14:00:00,55.23,55.25,55.21,55.23,7100.0,44.594,44.6101,44.5778,44.594,7100.0
2010-12-06 14:30:00,55.22,55.32,55.22,55.28,18700.0,44.5859,44.6666,44.5859,44.6343,18700.0
2010-12-06 15:00:00,55.29,55.38,55.29,55.35,22300.0,44.6424,44.7151,44.6424,44.6908,22300.0
2010-12-06 15:30:00,55.35,55.46,55.3,55.34,33500.0,44.6908,44.7797,44.6505,44.6828,33500.0
2010-12-07 09:30:00,54.9,55.98,54.9,55.74,51100.0,44.3275,45.1995,44.3275,45.0057,51100.0
2010-12-07 10:00:00,55.74,55.74,55.44,55.64,23700.0,45.0057,45.0057,44.7635,44.925,23700.0
2010-12-07 10:30:00,55.57,55.68,55.42,55.62,19900.0,44.8685,44.9573,44.7474,44.9089,19900.0
2010-12-07 11:00:00,55.63,55.84,55.57,55.76,27000.0,44.9169,45.0865,44.8685,45.0219,27000.0
2010-12-07 11:30:00,55.75,55.88,55.74,55.87,16800.0,45.0138,45.1188,45.0057,45.1107,16800.0
2010-12-07 12:00:00,55.86,55.9,55.76,55.87,19600.0,45.1026,45.1349,45.0219,45.1107,19600.0
2010-12-07 12:30:00,55.87,55.91,55.8,55.91,10600.0,45.1107,45.143,45.0542,45.143,10600.0
2010-12-07 13:00:00,55.92,55.98,55.87,55.97,17700.0,45.1511,45.1995,45.1107,45.1914,17700.0
2010-12-07 13:30:00,55.95,56.04,55.88,56.04,10700.0,45.1753,45.248,45.1188,45.248,10700.0
2010-12-07 14:00:00,56.01,56.09,56.01,56.05,15400.0,45.2237,45.2883,45.2237,45.256,15400.0
2010-12-07 14:30:00,56.05,56.13,55.69,55.7,22900.0,45.256,45.3206,44.9654,44.9734,22900.0
2010-12-07 15:00:00,55.73,55.82,55.42,55.57,48100.0,44.9977,45.0703,44.7474,44.8685,48100.0
2010-12-07 15:30:00,55.56,55.61,55.44,55.56,114600.0,44.8604,44.9008,44.7635,44.8604,114600.0
2010-12-08 09:30:00,55.7,55.74,54.68,54.68,212900.0,44.9734,45.0057,44.1499,44.1499,212900.0
2010-12-08 10:00:00,54.69,54.75,54.29,54.34,132700.0,44.1579,44.2064,43.835,43.8754,132700.0
2010-12-08 10:30:00,54.34,54.38,54.09,54.22,299200.0,43.8754,43.9076,43.6735,43.7785,299200.0
2010-12-08 11:00:00,54.24,54.51,54.19,54.5,112400.0,43.7946,44.0126,43.7542,44.0045,112400.0
2010-12-08 11:30:00,54.51,54.72,54.48,54.68,74700.0,44.0126,44.1822,43.9884,44.1499,74700.0
2010-12-08 12:00:00,54.72,54.75,54.57,54.67,47300.0,44.1822,44.2064,44.0611,44.1418,47300.0
2010-12-08 12:30:00,54.65,54.66,54.36,54.4,36200.0,44.1257,44.1337,43.8915,43.9238,36200.0
2010-12-08 13:00:00,54.39,54.46,54.26,54.35,71600.0,43.9157,43.9722,43.8108,43.8834,71600.0
2010-12-08 13:30:00,54.33,54.5,54.29,54.45,106000.0,43.8673,44.0045,43.835,43.9642,106000.0
2010-12-08 14:00:00,54.45,54.53,54.39,54.51,47200.0,43.9642,44.0288,43.9157,44.0126,47200.0
2010-12-08 14:30:00,54.5,54.55,54.47,54.49,50700.0,44.0045,44.0449,43.9803,43.9965,50700.0
2010-12-08 15:00:00,54.5,54.55,54.38,54.43,87700.0,44.0045,44.0449,43.9076,43.948,87700.0
2010-12-08 15:30:00,54.43,54.46,54.33,54.42,170500.0,43.948,43.9722,43.8673,43.9399,170500.0
2010-12-09 09:30:00,54.82,54.91,54.38,54.83,25600.0,44.2629,44.3356,43.9076,44.271,25600.0
2010-12-09 10:00:00,54.83,54.87,54.42,54.57,27400.0,44.271,44.3033,43.9399,44.0611,27400.0
2010-12-09 10:30:00,54.6,54.63,54.41,54.55,38300.0,44.0853,44.1095,43.9319,44.0449,38300.0
2010-12-09 11:00:00,54.55,54.67,54.43,54.64,39100.0,44.0449,44.1418,43.948,44.1176,39100.0
2010-12-09 11:30:00,54.65,54.65,54.35,54.39,23900.0,44.1257,44.1257,43.8834,43.9157,23900.0
2010-12-09 12:00:00,54.4,54.48,54.38,54.43,15600.0,43.9238,43.9884,43.9076,43.948,15600.0
2010-12-09 12:30:00,54.42,54.58,54.39,54.58,18500.0,43.9399,44.0691,43.9157,44.0691,18500.0
2010-12-09 13:00:00,54.61,54.72,54.52,54.69,32000.0,44.0934,44.1822,44.0207,44.1579,32000.0
2010-12-09 13:30:00,54.71,54.95,54.7,54.94,25500.0,44.1741,44.3679,44.166,44.3598,25500.0
2010-12-09 14:00:00,54.92,54.99,54.89,54.93,24000.0,44.3437,44.4002,44.3194,44.3517,24000.0
2010-12-09 14:30:00,54.93,55.06,54.89,55.01,56900.0,44.3517,44.4567,44.3194,44.4163,56900.0
2010-12-09 15:00:00,55.0,55.08,54.95,54.99,29400.0,44.4082,44.4728,44.3679,44.4002,29400.0
2010-12-09 15:30:00,54.99,55.11,54.91,55.04,67000.0,44.4002,44.4971,44.3356,44.4405,67000.0
2010-12-10 09:30:00,55.27,55.48,55.08,55.31,22200.0,44.6263,44.7958,44.4728,44.6586,22200.0
2010-12-10 10:00:00,55.38,55.46,55.27,55.36,26200.0,44.7151,44.7797,44.6263,44.6989,26200.0
2010-12-10 10:30:00,55.36,55.51,55.27,55.34,67600.0,44.6989,44.82,44.6263,44.6828,67600.0
2010-12-10 11:00:00,55.31,55.53,55.27,55.46,40000.0,44.6586,44.8362,44.6263,44.7797,40000.0
2010-12-10 11:30:00,55.47,55.47,55.24,55.29,32600.0,44.7877,44.7877,44.602,44.6424,32600.0
2010-12-10 12:00:00,55.31,55.34,55.17,55.32,24200.0,44.6586,44.6828,44.5455,44.6666,24200.0
2010-12-10 12:30:00,55.34,55.38,55.3,55.37,15900.0,44.6828,44.7151,44.6505,44.707,15900.0
2010-12-10 13:00:00,55.38,55.44,55.31,55.43,14200.0,44.7151,44.7635,44.6586,44.7554,14200.0
2010-12-10 13:30:00,55.43,55.5,55.38,55.48,17700.0,44.7554,44.812,44.7151,44.7958,17700.0
2010-12-10 14:00:00,55.49,55.54,55.47,55.5,14900.0,44.8039,44.8443,44.7877,44.812,14900.0
2010-12-10 14:30:00,55.49,55.52,55.44,55.48,15500.0,44.8039,44.8281,44.7635,44.7958,15500.0
2010-12-10 15:00:00,55.5,55.54,55.33,55.34,23300.0,44.812,44.8443,44.6747,44.6828,23300.0
2010-12-10 15:30:00,55.36,55.41,55.29,55.39,58900.0,44.6989,44.7393,44.6424,44.7231,58900.0
2010-12-13 09:30:00,55.49,55.62,55.33,55.53,26600.0,44.9178,45.0231,44.7883,44.9502,26600.0
2010-12-13 10:00:00,55.53,55.71,55.51,55.67,29400.0,44.9502,45.0959,44.934,45.0635,29400.0
2010-12-13 10:30:00,55.68,55.81,55.62,55.77,26500.0,45.0716,45.1769,45.0231,45.1445,26500.0
2010-12-13 11:00:00,55.77,55.77,55.54,55.55,9400.0,45.1445,45.1445,44.9583,44.9664,9400.0
2010-12-13 11:30:00,55.53,55.54,55.36,55.38,13300.0,44.9502,44.9583,44.8126,44.8288,13300.0
2010-12-13 12:00:00,55.35,55.38,55.25,55.26,9600.0,44.8045,44.8288,44.7236,44.7316,9600.0
2010-12-13 12:30:00,55.28,55.28,55.22,55.25,8600.0,44.7478,44.7478,44.6993,44.7236,8600.0
2010-12-13 13:00:00,55.22,55.27,55.2,55.22,13500.0,44.6993,44.7397,44.6831,44.6993,13500.0
2010-12-13 13:30:00,55.19,55.22,55.1,55.17,8800.0,44.675,44.6993,44.6021,44.6588,8800.0
2010-12-13 14:00:00,55.19,55.25,55.16,55.2,25300.0,44.675,44.7236,44.6507,44.6831,25300.0
2010-12-13 14:30:00,55.2,55.27,55.16,55.21,67500.0,44.6831,44.7397,44.6507,44.6912,67500.0
2010-12-13 15:00:00,55.21,55.21,55.12,55.17,36100.0,44.6912,44.6912,44.6183,44.6588,36100.0
2010-12-13 15:30:00,55.17,55.17,54.92,55.05,80400.0,44.6588,44.6588,44.4564,44.5617,80400.0
2010-12-14 09:30:00,55.24,55.41,55.17,55.2,16600.0,44.7155,44.8531,44.6588,44.6831,16600.0
2010-12-14 10:00:00,55.2,55.57,55.2,55.57,20600.0,44.6831,44.9826,44.6831,44.9826,20600.0
2010-12-14 10:30:00,55.55,55.59,55.41,55.53,21500.0,44.9664,44.9988,44.8531,44.9502,21500.0
2010-12-14 11:00:00,55.52,55.7,55.52,55.67,32900.0,44.9421,45.0878,44.9421,45.0635,32900.0
2010-12-14 11:30:00,55.67,55.9,55.64,55.9,52300.0,45.0635,45.2497,45.0393,45.2497,52300.0
2010-12-14 12:00:00,55.88,56.04,55.87,56.04,35500.0,45.2335,45.363,45.2254,45.363,35500.0
2010-12-14 12:30:00,56.04,56.06,55.97,56.04,32400.0,45.363,45.3792,45.3064,45.363,32400.0
2010-12-14 13:00:00,56.03,56.06,55.89,55.94,26300.0,45.3549,45.3792,45.2416,45.2821,26300.0
2010-12-14 13:30:00,55.94,55.94,55.77,55.77,11800.0,45.2821,45.2821,45.1445,45.1445,11800.0
2010-12-14 14:00:00,55.76,55.82,55.64,55.7,40200.0,45.1364,45.185,45.0393,45.0878,40200.0
2010-12-14 14:30:00,55.72,55.8,55.63,55.76,32700.0,45.104,45.1688,45.0312,45.1364,32700.0
2010-12-14 15:00:00,55.79,55.81,55.69,55.69,42900.0,45.1607,45.1769,45.0797,45.0797,42900.0
2010-12-14 15:30:00,55.7,55.75,55.49,55.62,89700.0,45.0878,45.1283,44.9178,45.0231,89700.0
2010-12-15 09:30:00,55.35,56.02,55.35,55.99,94700.0,44.8045,45.3469,44.8045,45.3226,94700.0
2010-12-15 10:00:00,56.01,56.23,56.0,56.22,23700.0,45.3388,45.5168,45.3307,45.5087,23700.0
2010-12-15 10:30:00,56.22,56.49,56.22,56.45,32400.0,45.5087,45.7273,45.5087,45.6949,32400.0
2010-12-15 11:00:00,56.46,56.63,56.2,56.28,167000.0,45.703,45.8406,45.4926,45.5573,167000.0
2010-12-15 11:30:00,56.29,56.29,55.95,55.97,21400.0,45.5654,45.5654,45.2902,45.3064,21400.0
2010-12-15 12:00:00,55.98,55.98,55.74,55.76,52600.0,45.3145,45.3145,45.1202,45.1364,52600.0
2010-12-15 12:30:00,55.76,55.82,55.37,55.45,46500.0,45.1364,45.185,44.8207,44.8855,46500.0
2010-12-15 13:00:00,55.45,55.74,55.42,55.74,71700.0,44.8855,45.1202,44.8612,45.1202,71700.0
2010-12-15 13:30:00,55.74,55.84,55.7,55.73,41400.0,45.1202,45.2011,45.0878,45.1121,41400.0
2010-12-15 14:00:00,55.74,55.74,55.43,55.43,45800.0,45.1202,45.1202,44.8693,44.8693,45800.0
2010-12-15 14:30:00,55.42,55.42,55.09,55.11,72100.0,44.8612,44.8612,44.594,44.6102,72100.0
2010-12-15 15:00:00,55.11,55.2,54.87,55.02,159200.0,44.6102,44.6831,44.416,44.5374,159200.0
2010-12-15 15:30:00,55.02,55.15,54.74,54.81,157800.0,44.5374,44.6426,44.3107,44.3674,157800.0
2010-12-16 09:30:00,54.87,54.95,54.45,54.45,46600.0,44.416,44.4807,44.076,44.076,46600.0
2010-12-16 10:00:00,54.53,54.88,54.35,54.76,48200.0,44.1407,44.424,43.995,44.3269,48200.0
2010-12-16 10:30:00,54.75,54.87,54.71,54.85,71500.0,44.3188,44.416,44.2864,44.3998,71500.0
2010-12-16 11:00:00,54.85,55.02,54.75,54.8,61800.0,44.3998,44.5374,44.3188,44.3593,61800.0
2010-12-16 11:30:00,54.8,55.02,54.8,54.97,77900.0,44.3593,44.5374,44.3593,44.4969,77900.0
2010-12-16 12:00:00,55.0,55.17,54.98,55.17,59800.0,44.5212,44.6588,44.505,44.6588,59800.0
2010-12-16 12:30:00,55.17,55.64,55.17,55.55,40500.0,44.6588,45.0393,44.6588,44.9664,40500.0
2010-12-16 13:00:00,55.53,55.65,55.45,55.61,31900.0,44.9502,45.0473,44.8855,45.015,31900.0
2010-12-16 13:30:00,55.6,55.73,55.54,55.68,52200.0,45.0069,45.1121,44.9583,45.0716,52200.0
2010-12-16 14:00:00,55.69,55.87,55.69,55.84,48600.0,45.0797,45.2254,45.0797,45.2011,48600.0
2010-12-16 14:30:00,55.84,56.04,55.81,55.81,83200.0,45.2011,45.363,45.1769,45.1769,83200.0
2010-12-16 15:00:00,55.81,55.83,55.56,55.59,89200.0,45.1769,45.1931,44.9745,44.9988,89200.0
2010-12-16 15:30:00,55.59,55.65,55.45,55.46,145800.0,44.9988,45.0473,44.8855,44.8935,145800.0
2010-12-17 09:30:00,55.6,55.6,55.21,55.29,87300.0,45.0069,45.0069,44.6912,44.7559,87300.0
2010-12-17 10:00:00,55.28,55.42,55.19,55.42,20300.0,44.7478,44.8612,44.675,44.8612,20300.0
2010-12-17 10:30:00,55.38,55.42,55.09,55.2,42800.0,44.8288,44.8612,44.594,44.6831,42800.0
2010-12-17 11:00:00,55.17,55.26,55.08,55.22,35400.0,44.6588,44.7316,44.5859,44.6993,35400.0
2010-12-17 11:30:00,55.21,55.31,55.14,55.16,45800.0,44.6912,44.7721,44.6345,44.6507,45800.0
2010-12-17 12:00:00,55.18,55.32,55.18,55.24,23600.0,44.6669,44.7802,44.6669,44.7155,23600.0
2010-12-17 12:30:00,55.24,55.27,55.19,55.2,22200.0,44.7155,44.7397,44.675,44.6831,22200.0
2010-12-17 13:00:00,55.2,55.47,55.17,55.42,35200.0,44.6831,44.9016,44.6588,44.8612,35200.0
2010-12-17 13:30:00,55.43,55.63,55.4,55.58,23400.0,44.8693,45.0312,44.845,44.9907,23400.0
2010-12-17 14:00:00,55.61,55.86,55.61,55.85,81500.0,45.015,45.2173,45.015,45.2092,81500.0
2010-12-17 14:30:00,55.84,56.18,55.8,56.15,88100.0,45.2011,45.4764,45.1688,45.4521,88100.0
2010-12-17 15:00:00,56.15,56.39,56.15,56.25,73900.0,45.4521,45.6464,45.4521,45.533,73900.0
2010-12-17 15:30:00,56.24,56.42,56.09,56.29,163700.0,45.5249,45.6706,45.4035,45.5654,163700.0
2010-12-20 09:30:00,56.3,56.66,56.27,56.49,31700.0,45.5735,45.8649,45.5492,45.7273,31700.0
2010-12-20 10:00:00,56.49,56.63,56.4,56.6,50500.0,45.7273,45.8406,45.6545,45.8163,50500.0
2010-12-20 10:30:00,56.59,56.63,56.28,56.29,24500.0,45.8083,45.8406,45.5573,45.5654,24500.0
2010-12-20 11:00:00,56.27,56.36,56.0,56.16,56200.0,45.5492,45.6221,45.3307,45.4602,56200.0
2010-12-20 11:30:00,56.15,56.34,56.09,56.21,35700.0,45.4521,45.6059,45.4035,45.5007,35700.0
2010-12-20 12:00:00,56.21,56.22,56.01,56.04,50600.0,45.5007,45.5087,45.3388,45.363,50600.0
2010-12-20 12:30:00,56.04,56.28,56.04,56.21,24900.0,45.363,45.5573,45.363,45.5007,24900.0
2010-12-20 13:00:00,56.23,56.26,55.97,55.99,32500.0,45.5168,45.5411,45.3064,45.3226,32500.0
2010-12-20 13:30:00,55.99,55.99,55.69,55.7,37700.0,45.3226,45.3226,45.0797,45.0878,37700.0
2010-12-20 14:00:00,55.72,56.07,55.72,55.9,25700.0,45.104,45.3873,45.104,45.2497,25700.0
2010-12-20 14:30:00,55.92,55.96,55.82,55.85,23500.0,45.2659,45.2983,45.185,45.2092,23500.0
2010-12-20 15:00:00,55.84,55.88,55.69,55.75,43200.0,45.2011,45.2335,45.0797,45.1283,43200.0
2010-12-20 15:30:00,55.77,56.0,55.71,55.8,108700.0,45.1445,45.3307,45.0959,45.1688,108700.0
2010-12-21 09:30:00,55.97,56.36,55.87,56.36,18600.0,45.3064,45.6221,45.2254,45.6221,18600.0
2010-12-21 10:00:00,56.36,56.61,56.3,56.54,28000.0,45.6221,45.8244,45.5735,45.7678,28000.0
2010-12-21 10:30:00,56.52,56.56,56.38,56.56,17900.0,45.7516,45.784,45.6383,45.784,17900.0
2010-12-21 11:00:00,56.58,56.64,56.56,56.58,12600.0,45.8002,45.8487,45.784,45.8002,12600.0
2010-12-21 11:30:00,56.59,56.8,56.55,56.73,36700.0,45.8083,45.9782,45.7759,45.9216,36700.0
2010-12-21 12:00:00,56.75,56.92,56.69,56.77,28800.0,45.9378,46.0754,45.8892,45.954,28800.0
2010-12-21 12:30:00,56.77,56.95,56.71,56.92,32700.0,45.954,46.0997,45.9054,46.0754,32700.0
2010-12-21 13:00:00,56.9,57.13,56.89,57.1,28800.0,46.0592,46.2454,46.0511,46.2211,28800.0
2010-12-21 13:30:00,57.1,57.32,57.09,57.3,37000.0,46.2211,46.3992,46.213,46.383,37000.0
2010-12-21 14:00:00,57.3,57.34,57.0,57.0,49200.0,46.383,46.4154,46.1401,46.1401,49200.0
2010-12-21 14:30:00,56.98,56.98,56.77,56.83,42800.0,46.1239,46.1239,45.954,46.0025,42800.0
2010-12-21 15:00:00,56.86,56.86,56.7,56.72,34300.0,46.0268,46.0268,45.8973,45.9135,34300.0
2010-12-21 15:30:00,56.73,56.82,56.63,56.72,71300.0,45.9216,45.9944,45.8406,45.9135,71300.0
2010-12-22 09:30:00,56.89,56.92,56.55,56.59,28400.0,46.0511,46.0754,45.7759,45.8083,28400.0
2010-12-22 10:00:00,56.65,56.67,56.1,56.1,32600.0,45.8568,45.873,45.4116,45.4116,32600.0
2010-12-22 10:30:00,56.06,56.13,55.93,56.04,31800.0,45.3792,45.4359,45.274,45.363,31800.0
2010-12-22 11:00:00,56.01,56.3,56.01,56.3,23700.0,45.3388,45.5735,45.3388,45.5735,23700.0
2010-12-22 11:30:00,56.3,56.51,56.28,56.49,11600.0,45.5735,45.7435,45.5573,45.7273,11600.0
2010-12-22 12:00:00,56.5,56.53,56.39,56.47,12900.0,45.7354,45.7597,45.6464,45.7111,12900.0
2010-12-22 12:30:00,56.46,56.47,56.18,56.23,21600.0,45.703,45.7111,45.4764,45.5168,21600.0
2010-12-22 13:00:00,56.23,56.25,56.13,56.14,14600.0,45.5168,45.533,45.4359,45.444,14600.0
2010-12-22 13:30:00,56.13,56.13,55.86,55.88,19600.0,45.4359,45.4359,45.2173,45.2335,19600.0
2010-12-22 14:00:00,55.88,56.0,55.87,56.0,27200.0,45.2335,45.3307,45.2254,45.3307,27200.0
2010-12-22 14:30:00,55.99,56.25,55.94,56.25,30700.0,45.3226,45.533,45.2821,45.533,30700.0
2010-12-22 15:00:00,56.23,56.25,56.12,56.25,18600.0,45.5168,45.533,45.4278,45.533,18600.0
2010-12-22 15:30:00,56.24,56.29,56.09,56.21,44600.0,45.5249,45.5654,45.4035,45.5007,44600.0
2010-12-23 09:30:00,56.15,56.33,56.02,56.3,6000.0,45.4521,45.5978,45.3469,45.5735,6000.0
2010-12-23 10:00:00,56.3,56.41,56.3,56.36,8600.0,45.5735,45.6625,45.5735,45.6221,8600.0
2010-12-23 10:30:00,56.36,56.39,56.31,56.36,12500.0,45.6221,45.6464,45.5816,45.6221,12500.0
2010-12-23 11:00:00,56.38,56.43,56.35,56.35,7400.0,45.6383,45.6787,45.614,45.614,7400.0
2010-12-23 11:30:00,56.38,56.41,56.35,56.4,12500.0,45.6383,45.6625,45.614,45.6545,12500.0
2010-12-23 12:00:00,56.4,56.51,56.4,56.5,14000.0,45.6545,45.7435,45.6545,45.7354,14000.0
2010-12-23 12:30:00,56.52,56.52,56.44,56.46,6700.0,45.7516,45.7516,45.6868,45.703,6700.0
2010-12-23 13:00:00,56.46,56.54,56.44,56.44,4300.0,45.703,45.7678,45.6868,45.6868,4300.0
2010-12-23 13:30:00,56.45,56.48,56.38,56.38,7200.0,45.6949,45.7192,45.6383,45.6383,7200.0
2010-12-23 14:00:00,56.4,56.42,56.24,56.24,8500.0,45.6545,45.6706,45.5249,45.5249,8500.0
2010-12-23 14:30:00,56.23,56.27,56.13,56.24,9000.0,45.5168,45.5492,45.4359,45.5249,9000.0
2010-12-23 15:00:00,56.25,56.34,56.19,56.31,12900.0,45.533,45.6059,45.4845,45.5816,12900.0
2010-12-23 15:30:00,56.32,56.33,56.06,56.15,43100.0,45.5897,45.5978,45.3792,45.4521,43100.0
2010-12-27 09:30:00,55.97,56.01,55.58,55.75,18600.0,45.3064,45.3388,44.9907,45.1283,18600.0
2010-12-27 10:00:00,55.77,55.8,55.55,55.67,28800.0,45.1445,45.1688,44.9664,45.0635,28800.0
2010-12-27 10:30:00,55.69,55.72,55.62,55.69,8200.0,45.0797,45.104,45.0231,45.0797,8200.0
2010-12-27 11:00:00,55.7,55.9,55.66,55.88,9100.0,45.0878,45.2497,45.0554,45.2335,9100.0
2010-12-27 11:30:00,55.85,55.9,55.82,55.9,10500.0,45.2092,45.2497,45.185,45.2497,10500.0
2010-12-27 12:00:00,55.92,56.07,55.9,56.07,12100.0,45.2659,45.3873,45.2497,45.3873,12100.0
2010-12-27 12:30:00,56.08,56.1,56.01,56.03,8700.0,45.3954,45.4116,45.3388,45.3549,8700.0
2010-12-27 13:00:00,56.01,56.12,55.98,56.08,10400.0,45.3388,45.4278,45.3145,45.3954,10400.0
2010-12-27 13:30:00,56.11,56.13,56.07,56.12,9400.0,45.4197,45.4359,45.3873,45.4278,9400.0
2010-12-27 14:00:00,56.11,56.15,56.0,56.06,9000.0,45.4197,45.4521,45.3307,45.3792,9000.0
2010-12-27 14:30:00,56.08,56.16,56.08,56.08,9400.0,45.3954,45.4602,45.3954,45.3954,9400.0
2010-12-27 15:00:00,56.07,56.09,55.99,56.08,13800.0,45.3873,45.4035,45.3226,45.3954,13800.0
2010-12-27 15:30:00,56.07,56.13,55.98,56.01,22700.0,45.3873,45.4359,45.3145,45.3388,22700.0
2010-12-28 09:30:00,56.2,56.21,55.84,56.01,18600.0,45.4926,45.5007,45.2011,45.3388,18600.0
2010-12-28 10:00:00,55.97,56.04,55.82,55.9,10800.0,45.3064,45.363,45.185,45.2497,10800.0
2010-12-28 10:30:00,55.9,55.99,55.88,55.89,8200.0,45.2497,45.3226,45.2335,45.2416,8200.0
2010-12-28 11:00:00,55.89,55.95,55.83,55.83,6700.0,45.2416,45.2902,45.1931,45.1931,6700.0
2010-12-28 11:30:00,55.86,55.86,55.61,55.74,21400.0,45.2173,45.2173,45.015,45.1202,21400.0
2010-12-28 12:00:00,55.74,55.74,55.63,55.63,9800.0,45.1202,45.1202,45.0312,45.0312,9800.0
2010-12-28 12:30:00,55.63,55.73,55.59,55.63,13800.0,45.0312,45.1121,44.9988,45.0312,13800.0
2010-12-28 13:00:00,55.64,55.72,55.58,55.71,10400.0,45.0393,45.104,44.9907,45.0959,10400.0
2010-12-28 13:30:00,55.72,55.81,55.72,55.77,16500.0,45.104,45.1769,45.104,45.1445,16500.0
2010-12-28 14:00:00,55.79,55.85,55.75,55.76,15100.0,45.1607,45.2092,45.1283,45.1364,15100.0
2010-12-28 14:30:00,55.72,55.83,55.7,55.8,19000.0,45.104,45.1931,45.0878,45.1688,19000.0
2010-12-28 15:00:00,55.83,55.88,55.8,55.87,24300.0,45.1931,45.2335,45.1688,45.2254,24300.0
2010-12-28 15:30:00,55.86,55.99,55.86,55.91,27000.0,45.2173,45.3226,45.2173,45.2578,27000.0
2010-12-29 09:30:00,56.0,56.42,56.0,56.29,27800.0,45.3307,45.6706,45.3307,45.5654,27800.0
2010-12-29 10:00:00,56.29,56.57,56.26,56.48,68000.0,45.5654,45.7921,45.5411,45.7192,68000.0
2010-12-29 10:30:00,56.5,56.67,56.46,56.5,18400.0,45.7354,45.873,45.703,45.7354,18400.0
2010-12-29 11:00:00,56.5,56.54,56.47,56.54,11700.0,45.7354,45.7678,45.7111,45.7678,11700.0
2010-12-29 11:30:00,56.52,56.6,56.48,56.52,7100.0,45.7516,45.8163,45.7192,45.7516,7100.0
2010-12-29 12:00:00,56.51,56.54,56.47,56.49,10400.0,45.7435,45.7678,45.7111,45.7273,10400.0
2010-12-29 12:30:00,56.48,56.54,56.48,56.54,15900.0,45.7192,45.7678,45.7192,45.7678,15900.0
2010-12-29 13:00:00,56.54,56.55,56.5,56.52,4600.0,45.7678,45.7759,45.7354,45.7516,4600.0
2010-12-29 13:30:00,56.52,56.54,56.5,56.53,6200.0,45.7516,45.7678,45.7354,45.7597,6200.0
2010-12-29 14:00:00,56.52,56.53,56.49,56.49,24200.0,45.7516,45.7597,45.7273,45.7273,24200.0
2010-12-29 14:30:00,56.49,56.52,56.43,56.48,17600.0,45.7273,45.7516,45.6787,45.7192,17600.0
2010-12-29 15:00:00,56.48,56.61,56.48,56.5,31800.0,45.7192,45.8244,45.7192,45.7354,31800.0
2010-12-29 15:30:00,56.5,56.53,56.33,56.38,72400.0,45.7354,45.7597,45.5978,45.6383,72400.0
2010-12-30 09:30:00,56.2,56.68,56.18,56.38,11400.0,45.4926,45.8811,45.4764,45.6383,11400.0
2010-12-30 10:00:00,56.43,56.46,56.31,56.41,8400.0,45.6787,45.703,45.5816,45.6625,8400.0
2010-12-30 10:30:00,56.39,56.5,56.37,56.44,11800.0,45.6464,45.7354,45.6302,45.6868,11800.0
2010-12-30 11:00:00,56.42,56.46,56.22,56.28,11200.0,45.6706,45.703,45.5087,45.5573,11200.0
2010-12-30 11:30:00,56.29,56.36,56.21,56.22,8800.0,45.5654,45.6221,45.5007,45.5087,8800.0
2010-12-30 12:00:00,56.24,56.26,56.21,56.26,5500.0,45.5249,45.5411,45.5007,45.5411,5500.0
2010-12-30 12:30:00,56.27,56.41,56.27,56.4,4700.0,45.5492,45.6625,45.5492,45.6545,4700.0
2010-12-30 13:00:00,56.4,56.4,56.31,56.34,3800.0,45.6545,45.6545,45.5816,45.6059,3800.0
2010-12-30 13:30:00,56.35,56.35,56.24,56.27,9100.0,45.614,45.614,45.5249,45.5492,9100.0
2010-12-30 14:00:00,56.27,56.28,56.08,56.19,17100.0,45.5492,45.5573,45.3954,45.4845,17100.0
2010-12-30 14:30:00,56.2,56.24,56.13,56.15,7900.0,45.4926,45.5249,45.4359,45.4521,7900.0
2010-12-30 15:00:00,56.13,56.38,56.13,56.35,16900.0,45.4359,45.6383,45.4359,45.614,16900.0
2010-12-30 15:30:00,56.38,56.39,56.12,56.16,26000.0,45.6383,45.6464,45.4278,45.4602,26000.0
2010-12-31 09:30:00,56.06,56.09,55.91,56.01,7900.0,45.3792,45.4035,45.2578,45.3388,7900.0
2010-12-31 10:00:00,56.0,56.08,55.93,56.08,17400.0,45.3307,45.3954,45.274,45.3954,17400.0
2010-12-31 10:30:00,56.07,56.24,56.03,56.24,8600.0,45.3873,45.5249,45.3549,45.5249,8600.0
2010-12-31 11:00:00,56.24,56.28,56.13,56.13,5800.0,45.5249,45.5573,45.4359,45.4359,5800.0
2010-12-31 11:30:00,56.13,56.17,56.06,56.11,19300.0,45.4359,45.4683,45.3792,45.4197,19300.0
2010-12-31 12:00:00,56.13,56.18,56.1,56.14,7500.0,45.4359,45.4764,45.4116,45.444,7500.0
2010-12-31 12:30:00,56.16,56.17,56.1,56.15,7600.0,45.4602,45.4683,45.4116,45.4521,7600.0
2010-12-31 13:00:00,56.16,56.25,56.15,56.25,5300.0,45.4602,45.533,45.4521,45.533,5300.0
2010-12-31 13:30:00,56.25,56.28,56.23,56.25,7800.0,45.533,45.5573,45.5168,45.533,7800.0
2010-12-31 14:00:00,56.27,56.31,56.26,56.27,6100.0,45.5492,45.5816,45.5411,45.5492,6100.0
2010-12-31 14:30:00,56.28,56.3,56.22,56.24,8400.0,45.5573,45.5735,45.5087,45.5249,8400.0
2010-12-31 15:00:00,56.25,56.32,56.19,56.26,40300.0,45.533,45.5897,45.4845,45.5411,40300.0
2010-12-31 15:30:00,56.25,56.25,55.76,55.79,79400.0,45.533,45.533,45.1364,45.1607,79400.0
2011-01-03 09:30:00,56.12,56.79,56.12,56.78,30800.0,45.4278,45.9701,45.4278,45.9621,30800.0
2011-01-03 10:00:00,56.77,57.12,56.69,57.01,40500.0,45.954,46.2373,45.8892,46.1482,40500.0
2011-01-03 10:30:00,56.98,57.0,56.8,56.82,23000.0,46.1239,46.1401,45.9782,45.9944,23000.0
2011-01-03 11:00:00,56.83,56.83,56.66,56.69,24900.0,46.0025,46.0025,45.8649,45.8892,24900.0
2011-01-03 11:30:00,56.71,56.72,56.56,56.56,34300.0,45.9054,45.9135,45.784,45.784,34300.0
2011-01-03 12:00:00,56.55,56.55,56.21,56.21,36800.0,45.7759,45.7759,45.5007,45.5007,36800.0
2011-01-03 12:30:00,56.21,56.23,55.79,55.82,109000.0,45.5007,45.5168,45.1607,45.185,109000.0
2011-01-03 13:00:00,55.82,56.14,55.81,56.0,37500.0,45.185,45.444,45.1769,45.3307,37500.0
2011-01-03 13:30:00,56.02,56.16,55.99,56.03,48100.0,45.3469,45.4602,45.3226,45.3549,48100.0
2011-01-03 14:00:00,56.03,56.05,55.76,55.79,50700.0,45.3549,45.3711,45.1364,45.1607,50700.0
2011-01-03 14:30:00,55.8,56.08,55.73,56.07,40200.0,45.1688,45.3954,45.1121,45.3873,40200.0
2011-01-03 15:00:00,56.08,56.14,55.86,56.0,47100.0,45.3954,45.444,45.2173,45.3307,47100.0
2011-01-03 15:30:00,55.98,56.09,55.77,55.85,91900.0,45.3145,45.4035,45.1445,45.2092,91900.0
2011-01-04 09:30:00,56.08,56.17,55.36,55.45,58400.0,45.3954,45.4683,44.8126,44.8855,58400.0
2011-01-04 10:00:00,55.44,55.5,55.33,55.38,63300.0,44.8774,44.9259,44.7883,44.8288,63300.0
2011-01-04 10:30:00,55.38,55.49,55.31,55.37,38800.0,44.8288,44.9178,44.7721,44.8207,38800.0
2011-01-04 11:00:00,55.36,55.42,55.01,55.03,48600.0,44.8126,44.8612,44.5293,44.5455,48600.0
2011-01-04 11:30:00,55.01,55.23,54.95,55.07,33500.0,44.5293,44.7074,44.4807,44.5778,33500.0
2011-01-04 12:00:00,55.07,55.15,54.88,54.94,29700.0,44.5778,44.6426,44.424,44.4726,29700.0
2011-01-04 12:30:00,54.92,54.98,54.73,54.8,43100.0,44.4564,44.505,44.3026,44.3593,43100.0
2011-01-04 13:00:00,54.81,54.89,54.8,54.87,28600.0,44.3674,44.4321,44.3593,44.416,28600.0
2011-01-04 13:30:00,54.88,55.15,54.87,55.12,33000.0,44.424,44.6426,44.416,44.6183,33000.0
2011-01-04 14:00:00,55.12,55.46,55.05,55.42,35500.0,44.6183,44.8935,44.5617,44.8612,35500.0
2011-01-04 14:30:00,55.43,55.56,55.4,55.51,60400.0,44.8693,44.9745,44.845,44.934,60400.0
2011-01-04 15:00:00,55.5,55.54,55.34,55.38,55400.0,44.9259,44.9583,44.7964,44.8288,55400.0
2011-01-04 15:30:00,55.39,55.44,55.3,55.32,91700.0,44.8369,44.8774,44.764,44.7802,91700.0
2011-01-05 09:30:00,55.01,55.33,54.78,54.78,44900.0,44.5293,44.7883,44.3431,44.3431,44900.0
2011-01-05 10:00:00,54.8,54.96,54.68,54.9,48700.0,44.3593,44.4888,44.2622,44.4402,48700.0
2011-01-05 10:30:00,54.91,55.15,54.89,55.02,23900.0,44.4483,44.6426,44.4321,44.5374,23900.0
2011-01-05 11:00:00,54.99,55.16,54.99,55.14,19100.0,44.5131,44.6507,44.5131,44.6345,19100.0
2011-01-05 11:30:00,55.17,55.28,55.14,55.21,27500.0,44.6588,44.7478,44.6345,44.6912,27500.0
2011-01-05 12:00:00,55.2,55.27,55.09,55.12,11900.0,44.6831,44.7397,44.594,44.6183,11900.0
2011-01-05 12:30:00,55.12,55.18,55.11,55.13,34800.0,44.6183,44.6669,44.6102,44.6264,34800.0
2011-01-05 13:00:00,55.13,55.18,55.02,55.09,18300.0,44.6264,44.6669,44.5374,44.594,18300.0
2011-01-05 13:30:00,55.06,55.19,55.06,55.07,22900.0,44.5698,44.675,44.5698,44.5778,22900.0
2011-01-05 14:00:00,55.11,55.17,55.08,55.11,17500.0,44.6102,44.6588,44.5859,44.6102,17500.0
2011-01-05 14:30:00,55.13,55.14,55.09,55.13,21800.0,44.6264,44.6345,44.594,44.6264,21800.0
2011-01-05 15:00:00,55.13,55.18,55.11,55.16,58500.0,44.6264,44.6669,44.6102,44.6507,58500.0
2011-01-05 15:30:00,55.15,55.25,55.13,55.15,77200.0,44.6426,44.7236,44.6264,44.6426,77200.0
2011-01-06 09:30:00,55.38,55.42,55.05,55.39,53600.0,44.8288,44.8612,44.5617,44.8369,53600.0
2011-01-06 10:00:00,55.38,55.55,55.36,55.41,52500.0,44.8288,44.9664,44.8126,44.8531,52500.0
2011-01-06 10:30:00,55.42,55.42,55.23,55.33,53900.0,44.8612,44.8612,44.7074,44.7883,53900.0
2011-01-06 11:00:00,55.33,55.35,55.09,55.15,37100.0,44.7883,44.8045,44.594,44.6426,37100.0
2011-01-06 11:30:00,55.15,55.31,55.13,55.27,31700.0,44.6426,44.7721,44.6264,44.7397,31700.0
2011-01-06 12:00:00,55.28,55.31,55.22,55.24,27600.0,44.7478,44.7721,44.6993,44.7155,27600.0
2011-01-06 12:30:00,55.24,55.25,55.09,55.09,55600.0,44.7155,44.7236,44.594,44.594,55600.0
2011-01-06 13:00:00,55.09,55.15,55.0,55.1,26400.0,44.594,44.6426,44.5212,44.6021,26400.0
2011-01-06 13:30:00,55.11,55.16,55.0,55.1,44300.0,44.6102,44.6507,44.5212,44.6021,44300.0
2011-01-06 14:00:00,55.12,55.12,54.85,54.87,38000.0,44.6183,44.6183,44.3998,44.416,38000.0
2011-01-06 14:30:00,54.87,54.92,54.77,54.81,33800.0,44.416,44.4564,44.335,44.3674,33800.0
2011-01-06 15:00:00,54.81,54.85,54.71,54.81,60100.0,44.3674,44.3998,44.2864,44.3674,60100.0
2011-01-06 15:30:00,54.8,54.92,54.71,54.81,115400.0,44.3593,44.4564,44.2864,44.3674,115400.0
2011-01-07 09:30:00,54.96,55.0,54.55,54.8,26500.0,44.4888,44.5212,44.1569,44.3593,26500.0
2011-01-07 10:00:00,54.79,55.13,54.77,54.98,25600.0,44.3512,44.6264,44.335,44.505,25600.0
2011-01-07 10:30:00,54.96,55.12,54.96,55.03,44100.0,44.4888,44.6183,44.4888,44.5455,44100.0
2011-01-07 11:00:00,54.98,55.0,54.85,54.85,23200.0,44.505,44.5212,44.3998,44.3998,23200.0
2011-01-07 11:30:00,54.87,54.87,54.56,54.74,34100.0,44.416,44.416,44.165,44.3107,34100.0
2011-01-07 12:00:00,54.74,54.79,54.61,54.64,37000.0,44.3107,44.3512,44.2055,44.2298,37000.0
2011-01-07 12:30:00,54.62,54.67,54.33,54.59,74200.0,44.2136,44.2541,43.9788,44.1893,74200.0
2011-01-07 13:00:00,54.59,54.6,54.36,54.48,25300.0,44.1893,44.1974,44.0031,44.1003,25300.0
2011-01-07 13:30:00,54.52,54.6,54.48,54.48,13300.0,44.1326,44.1974,44.1003,44.1003,13300.0
2011-01-07 14:00:00,54.45,54.6,54.45,54.55,18900.0,44.076,44.1974,44.076,44.1569,18900.0
2011-01-07 14:30:00,54.54,54.65,54.5,54.59,27500.0,44.1488,44.2379,44.1164,44.1893,27500.0
2011-01-07 15:00:00,54.57,54.77,54.56,54.69,36000.0,44.1731,44.335,44.165,44.2702,36000.0
2011-01-07 15:30:00,54.69,54.74,54.59,54.65,67200.0,44.2702,44.3107,44.1893,44.2379,67200.0
2011-01-10 09:30:00,54.36,54.72,53.76,53.84,43000.0,44.0031,44.2945,43.5174,43.5822,43000.0
2011-01-10 10:00:00,53.83,54.48,53.78,54.35,39100.0,43.5741,44.1003,43.5336,43.995,39100.0
2011-01-10 10:30:00,54.4,54.56,54.38,54.49,40000.0,44.0355,44.165,44.0193,44.1084,40000.0
2011-01-10 11:00:00,54.47,54.75,54.36,54.72,70300.0,44.0922,44.3188,44.0031,44.2945,70300.0
2011-01-10 11:30:00,54.7,54.79,54.59,54.77,32200.0,44.2783,44.3512,44.1893,44.335,32200.0
2011-01-10 12:00:00,54.76,54.98,54.7,54.88,33300.0,44.3269,44.505,44.2783,44.424,33300.0
2011-01-10 12:30:00,54.89,55.04,54.84,54.9,44400.0,44.4321,44.5536,44.3917,44.4402,44400.0
2011-01-10 13:00:00,54.9,54.92,54.8,54.8,31500.0,44.4402,44.4564,44.3593,44.3593,31500.0
2011-01-10 13:30:00,54.81,55.08,54.81,55.07,35300.0,44.3674,44.5859,44.3674,44.5778,35300.0
2011-01-10 14:00:00,55.07,55.14,54.91,55.12,28900.0,44.5778,44.6345,44.4483,44.6183,28900.0
2011-01-10 14:30:00,55.12,55.34,55.07,55.32,48100.0,44.6183,44.7964,44.5778,44.7802,48100.0
2011-01-10 15:00:00,55.33,55.48,55.25,55.26,51900.0,44.7883,44.9097,44.7236,44.7316,51900.0
2011-01-10 15:30:00,55.26,55.27,55.0,55.01,111500.0,44.7316,44.7397,44.5212,44.5293,111500.0
2011-01-11 09:30:00,55.4,55.99,55.19,55.64,34900.0,44.845,45.3226,44.675,45.0393,34900.0
2011-01-11 10:00:00,55.64,55.76,55.38,55.63,48500.0,45.0393,45.1364,44.8288,45.0312,48500.0
2011-01-11 10:30:00,55.62,55.65,55.4,55.48,41900.0,45.0231,45.0473,44.845,44.9097,41900.0
2011-01-11 11:00:00,55.5,55.78,55.48,55.69,29900.0,44.9259,45.1526,44.9097,45.0797,29900.0
2011-01-11 11:30:00,55.73,55.99,55.73,55.96,28700.0,45.1121,45.3226,45.1121,45.2983,28700.0
2011-01-11 12:00:00,55.96,56.0,55.88,56.0,30900.0,45.2983,45.3307,45.2335,45.3307,30900.0
2011-01-11 12:30:00,55.99,56.18,55.97,56.16,33600.0,45.3226,45.4764,45.3064,45.4602,33600.0
2011-01-11 13:00:00,56.16,56.17,55.8,56.09,31600.0,45.4602,45.4683,45.1688,45.4035,31600.0
2011-01-11 13:30:00,56.08,56.08,55.76,55.76,41800.0,45.3954,45.3954,45.1364,45.1364,41800.0
2011-01-11 14:00:00,55.77,55.89,55.62,55.89,41300.0,45.1445,45.2416,45.0231,45.2416,41300.0
2011-01-11 14:30:00,55.87,55.88,55.63,55.79,33700.0,45.2254,45.2335,45.0312,45.1607,33700.0
2011-01-11 15:00:00,55.78,55.88,55.72,55.76,38900.0,45.1526,45.2335,45.104,45.1364,38900.0
2011-01-11 15:30:00,55.75,55.86,55.69,55.82,48400.0,45.1283,45.2173,45.0797,45.185,48400.0
2011-01-12 09:30:00,56.4,57.28,56.4,57.2,89900.0,45.6545,46.3668,45.6545,46.302,89900.0
2011-01-12 10:00:00,57.2,57.92,57.11,57.92,124100.0,46.302,46.8849,46.2292,46.8849,124100.0
2011-01-12 10:30:00,57.92,58.35,57.89,58.26,166600.0,46.8849,47.2329,46.8606,47.1601,166600.0
2011-01-12 11:00:00,58.27,58.65,58.26,58.5,206100.0,47.1682,47.4758,47.1601,47.3544,206100.0
2011-01-12 11:30:00,58.5,58.5,58.27,58.38,103700.0,47.3544,47.3544,47.1682,47.2572,103700.0
2011-01-12 12:00:00,58.37,58.52,58.29,58.44,53800.0,47.2491,47.3705,47.1844,47.3058,53800.0
2011-01-12 12:30:00,58.43,58.65,58.31,58.62,78300.0,47.2977,47.4758,47.2006,47.4515,78300.0
2011-01-12 13:00:00,58.61,58.65,58.47,58.51,58700.0,47.4434,47.4758,47.3301,47.3624,58700.0
2011-01-12 13:30:00,58.5,58.54,58.34,58.39,54500.0,47.3544,47.3867,47.2248,47.2653,54500.0
2011-01-12 14:00:00,58.39,58.59,58.35,58.59,77500.0,47.2653,47.4272,47.2329,47.4272,77500.0
2011-01-12 14:30:00,58.6,58.96,58.6,58.72,109500.0,47.4353,47.7267,47.4353,47.5324,109500.0
2011-01-12 15:00:00,58.77,58.89,58.6,58.66,83400.0,47.5729,47.67,47.4353,47.4839,83400.0
2011-01-12 15:30:00,58.67,58.9,58.66,58.86,186100.0,47.492,47.6781,47.4839,47.6458,186100.0
2011-01-13 09:30:00,59.28,59.28,58.49,58.91,107000.0,47.9857,47.9857,47.3463,47.6862,107000.0
2011-01-13 10:00:00,58.91,58.91,58.29,58.66,78600.0,47.6862,47.6862,47.1844,47.4839,78600.0
2011-01-13 10:30:00,58.66,58.69,58.33,58.44,53900.0,47.4839,47.5082,47.2167,47.3058,53900.0
2011-01-13 11:00:00,58.41,58.48,58.38,58.47,32300.0,47.2815,47.3382,47.2572,47.3301,32300.0
2011-01-13 11:30:00,58.48,58.58,58.41,58.42,22800.0,47.3382,47.4191,47.2815,47.2896,22800.0
2011-01-13 12:00:00,58.42,58.54,58.41,58.52,22600.0,47.2896,47.3867,47.2815,47.3705,22600.0
2011-01-13 12:30:00,58.5,58.56,58.47,58.52,26200.0,47.3544,47.4029,47.3301,47.3705,26200.0
2011-01-13 13:00:00,58.53,58.71,58.44,58.67,26900.0,47.3786,47.5243,47.3058,47.492,26900.0
2011-01-13 13:30:00,58.67,58.73,58.59,58.66,42500.0,47.492,47.5405,47.4272,47.4839,42500.0
2011-01-13 14:00:00,58.64,58.76,58.63,58.69,56100.0,47.4677,47.5648,47.4596,47.5082,56100.0
2011-01-13 14:30:00,58.69,58.76,58.57,58.7,67000.0,47.5082,47.5648,47.411,47.5162,67000.0
2011-01-13 15:00:00,58.69,58.81,58.49,58.64,57900.0,47.5082,47.6053,47.3463,47.4677,57900.0
2011-01-13 15:30:00,58.62,58.62,58.4,58.45,97000.0,47.4515,47.4515,47.2734,47.3139,97000.0
2011-01-14 09:30:00,58.48,58.82,58.22,58.82,44600.0,47.3382,47.6134,47.1277,47.6134,44600.0
2011-01-14 10:00:00,58.83,59.18,58.83,59.11,50600.0,47.6215,47.9048,47.6215,47.8481,50600.0
2011-01-14 10:30:00,59.09,59.33,59.0,59.25,26400.0,47.8319,48.0262,47.7591,47.9615,26400.0
2011-01-14 11:00:00,59.22,59.44,59.2,59.3,40000.0,47.9372,48.1153,47.921,48.0019,40000.0
2011-01-14 11:30:00,59.33,59.89,59.27,59.84,97400.0,48.0262,48.4795,47.9776,48.4391,97400.0
2011-01-14 12:00:00,59.82,60.54,59.8,60.31,82700.0,48.4229,49.0057,48.4067,48.8195,82700.0
2011-01-14 12:30:00,60.29,60.35,60.22,60.23,90900.0,48.8033,48.8519,48.7467,48.7547,90900.0
2011-01-14 13:00:00,60.24,60.26,60.02,60.02,80100.0,48.7628,48.779,48.5848,48.5848,80100.0
2011-01-14 13:30:00,60.02,60.49,60.02,60.42,71800.0,48.5848,48.9652,48.5848,48.9085,71800.0
2011-01-14 14:00:00,60.41,60.42,60.22,60.28,111300.0,48.9005,48.9085,48.7467,48.7952,111300.0
2011-01-14 14:30:00,60.29,60.38,60.22,60.36,63200.0,48.8033,48.8762,48.7467,48.86,63200.0
2011-01-14 15:00:00,60.35,60.4,60.15,60.15,69900.0,48.8519,48.8924,48.69,48.69,69900.0
2011-01-14 15:30:00,60.15,60.16,59.79,59.86,146400.0,48.69,48.6981,48.3986,48.4552,146400.0
2011-01-18 09:30:00,59.95,60.0,59.56,59.8,48500.0,48.5281,48.5686,48.2124,48.4067,48500.0
2011-01-18 10:00:00,59.77,60.19,59.66,60.05,54500.0,48.3824,48.7224,48.2933,48.609,54500.0
2011-01-18 10:30:00,60.05,60.06,59.8,59.9,42400.0,48.609,48.6171,48.4067,48.4876,42400.0
2011-01-18 11:00:00,59.91,60.01,59.85,59.99,35700.0,48.4957,48.5767,48.4471,48.5605,35700.0
2011-01-18 11:30:00,59.99,60.23,59.97,60.2,37500.0,48.5605,48.7547,48.5443,48.7305,37500.0
2011-01-18 12:00:00,60.18,60.27,60.13,60.25,27000.0,48.7143,48.7871,48.6738,48.7709,27000.0
2011-01-18 12:30:00,60.23,60.38,60.18,60.38,23400.0,48.7547,48.8762,48.7143,48.8762,23400.0
2011-01-18 13:00:00,60.39,60.52,60.36,60.51,37100.0,48.8843,48.9895,48.86,48.9814,37100.0
2011-01-18 13:30:00,60.54,60.66,60.45,60.51,43200.0,49.0057,49.1028,48.9328,48.9814,43200.0
2011-01-18 14:00:00,60.47,60.54,60.43,60.47,50000.0,48.949,49.0057,48.9166,48.949,50000.0
2011-01-18 14:30:00,60.48,60.49,60.29,60.32,88100.0,48.9571,48.9652,48.8033,48.8276,88100.0
2011-01-18 15:00:00,60.33,60.47,60.29,60.32,104500.0,48.8357,48.949,48.8033,48.8276,104500.0
2011-01-18 15:30:00,60.31,60.7,60.27,60.65,295600.0,48.8195,49.1352,48.7871,49.0947,295600.0
2011-01-19 09:30:00,58.83,59.04,58.47,58.54,212400.0,47.6215,47.7915,47.3301,47.3867,212400.0
2011-01-19 10:00:00,58.52,58.59,57.91,58.05,327100.0,47.3705,47.4272,46.8768,46.9901,327100.0
2011-01-19 10:30:00,58.01,58.05,57.7,57.98,203100.0,46.9577,46.9901,46.7068,46.9334,203100.0
2011-01-19 11:00:00,57.98,58.01,57.65,57.78,106800.0,46.9334,46.9577,46.6663,46.7715,106800.0
2011-01-19 11:30:00,57.79,58.27,57.78,58.15,112900.0,46.7796,47.1682,46.7715,47.071,112900.0
2011-01-19 12:00:00,58.15,58.17,57.5,57.67,205500.0,47.071,47.0872,46.5449,46.6825,205500.0
2011-01-19 12:30:00,57.63,57.69,57.31,57.59,135400.0,46.6501,46.6987,46.3911,46.6177,135400.0
2011-01-19 13:00:00,57.6,57.78,57.59,57.61,57000.0,46.6258,46.7715,46.6177,46.6339,57000.0
2011-01-19 13:30:00,57.6,57.65,57.46,57.58,53300.0,46.6258,46.6663,46.5125,46.6096,53300.0
2011-01-19 14:00:00,57.57,57.74,57.5,57.52,75800.0,46.6015,46.7392,46.5449,46.5611,75800.0
2011-01-19 14:30:00,57.53,57.6,57.31,57.4,73200.0,46.5692,46.6258,46.3911,46.4639,73200.0
2011-01-19 15:00:00,57.41,57.51,57.06,57.11,82400.0,46.472,46.553,46.1887,46.2292,82400.0
2011-01-19 15:30:00,57.1,57.29,56.93,57.24,151800.0,46.2211,46.3749,46.0835,46.3344,151800.0
2011-01-20 09:30:00,56.65,57.5,56.36,57.4,93700.0,45.8568,46.5449,45.6221,46.4639,93700.0
2011-01-20 10:00:00,57.48,57.49,57.23,57.25,80700.0,46.5287,46.5368,46.3263,46.3425,80700.0
2011-01-20 10:30:00,57.25,57.29,56.68,56.76,57200.0,46.3425,46.3749,45.8811,45.9459,57200.0
2011-01-20 11:00:00,56.75,56.97,56.69,56.81,46700.0,45.9378,46.1159,45.8892,45.9863,46700.0
2011-01-20 11:30:00,56.79,56.79,56.6,56.77,38200.0,45.9701,45.9701,45.8163,45.954,38200.0
2011-01-20 12:00:00,56.77,56.86,56.7,56.77,29400.0,45.954,46.0268,45.8973,45.954,29400.0
2011-01-20 12:30:00,56.76,57.09,56.75,57.09,18600.0,45.9459,46.213,45.9378,46.213,18600.0
2011-01-20 13:00:00,57.06,57.1,56.91,56.96,24500.0,46.1887,46.2211,46.0673,46.1078,24500.0
2011-01-20 13:30:00,56.97,57.09,56.9,57.04,43300.0,46.1159,46.213,46.0592,46.1725,43300.0
2011-01-20 14:00:00,57.04,57.24,57.0,57.13,50300.0,46.1725,46.3344,46.1401,46.2454,50300.0
2011-01-20 14:30:00,57.16,57.35,57.07,57.09,98100.0,46.2697,46.4235,46.1968,46.213,98100.0
2011-01-20 15:00:00,57.08,57.16,56.8,56.82,116400.0,46.2049,46.2697,45.9782,45.9944,116400.0
2011-01-20 15:30:00,56.83,57.03,56.8,56.87,148100.0,46.0025,46.1644,45.9782,46.0349,148100.0
2011-01-21 09:30:00,57.3,57.66,56.94,57.32,56000.0,46.383,46.6744,46.0916,46.3992,56000.0
2011-01-21 10:00:00,57.36,57.36,57.15,57.26,54900.0,46.4315,46.4315,46.2616,46.3506,54900.0
2011-01-21 10:30:00,57.24,57.41,57.2,57.3,36600.0,46.3344,46.472,46.302,46.383,36600.0
2011-01-21 11:00:00,57.31,57.36,57.22,57.32,60400.0,46.3911,46.4315,46.3182,46.3992,60400.0
2011-01-21 11:30:00,57.32,57.43,57.18,57.43,53500.0,46.3992,46.4882,46.2858,46.4882,53500.0
2011-01-21 12:00:00,57.43,57.58,57.21,57.56,40600.0,46.4882,46.6096,46.3101,46.5934,40600.0
2011-01-21 12:30:00,57.58,57.81,57.51,57.76,63500.0,46.6096,46.7958,46.553,46.7553,63500.0
2011-01-21 13:00:00,57.78,57.9,57.68,57.79,65400.0,46.7715,46.8687,46.6906,46.7796,65400.0
2011-01-21 13:30:00,57.78,57.86,57.69,57.74,42400.0,46.7715,46.8363,46.6987,46.7392,42400.0
2011-01-21 14:00:00,57.76,57.9,57.64,57.89,76400.0,46.7553,46.8687,46.6582,46.8606,76400.0
2011-01-21 14:30:00,57.89,58.12,57.85,58.0,74800.0,46.8606,47.0468,46.8282,46.9496,74800.0
2011-01-21 15:00:00,57.99,58.04,57.66,57.68,123500.0,46.9415,46.982,46.6744,46.6906,123500.0
2011-01-21 15:30:00,57.65,57.77,57.55,57.68,238000.0,46.6663,46.7634,46.5853,46.6906,238000.0
2011-01-24 09:30:00,57.56,57.97,57.31,57.38,115800.0,46.5934,46.9253,46.3911,46.4477,115800.0
2011-01-24 10:00:00,57.4,57.6,57.28,57.49,96500.0,46.4639,46.6258,46.3668,46.5368,96500.0
2011-01-24 10:30:00,57.48,57.62,57.36,57.62,55300.0,46.5287,46.642,46.4315,46.642,55300.0
2011-01-24 11:00:00,57.61,57.84,57.58,57.75,80900.0,46.6339,46.8201,46.6096,46.7472,80900.0
2011-01-24 11:30:00,57.78,57.85,57.51,57.61,74300.0,46.7715,46.8282,46.553,46.6339,74300.0
2011-01-24 12:00:00,57.61,58.02,57.6,57.74,80300.0,46.6339,46.9658,46.6258,46.7392,80300.0
2011-01-24 12:30:00,57.74,57.84,57.67,57.73,77100.0,46.7392,46.8201,46.6825,46.7311,77100.0
2011-01-24 13:00:00,57.69,57.7,57.53,57.66,69600.0,46.6987,46.7068,46.5692,46.6744,69600.0
2011-01-24 13:30:00,57.67,57.87,57.58,57.66,70700.0,46.6825,46.8444,46.6096,46.6744,70700.0
2011-01-24 14:00:00,57.65,57.87,57.6,57.73,75100.0,46.6663,46.8444,46.6258,46.7311,75100.0
2011-01-24 14:30:00,57.73,57.76,57.48,57.56,100000.0,46.7311,46.7553,46.5287,46.5934,100000.0
2011-01-24 15:00:00,57.56,57.8,57.43,57.45,111400.0,46.5934,46.7877,46.4882,46.5044,111400.0
2011-01-24 15:30:00,57.45,57.84,57.45,57.73,196500.0,46.5044,46.8201,46.5044,46.7311,196500.0
2011-01-25 09:30:00,58.0,58.57,57.15,57.94,296900.0,46.9496,47.411,46.2616,46.901,296900.0
2011-01-25 10:00:00,58.01,58.15,57.04,57.63,158100.0,46.9577,47.071,46.1725,46.6501,158100.0
2011-01-25 10:30:00,57.64,57.96,57.62,57.72,101700.0,46.6582,46.9172,46.642,46.723,101700.0
2011-01-25 11:00:00,57.71,57.78,57.13,57.13,53500.0,46.7149,46.7715,46.2454,46.2454,53500.0
2011-01-25 11:30:00,57.12,57.24,56.89,57.05,76900.0,46.2373,46.3344,46.0511,46.1806,76900.0
2011-01-25 12:00:00,57.05,57.27,57.02,57.14,49500.0,46.1806,46.3587,46.1563,46.2535,49500.0
2011-01-25 12:30:00,57.15,57.19,56.94,57.07,68200.0,46.2616,46.2939,46.0916,46.1968,68200.0
2011-01-25 13:00:00,57.07,57.18,56.47,56.54,56300.0,46.1968,46.2858,45.7111,45.7678,56300.0
2011-01-25 13:30:00,56.55,56.74,56.41,56.48,56300.0,45.7759,45.9297,45.6625,45.7192,56300.0
2011-01-25 14:00:00,56.47,56.7,56.47,56.6,124100.0,45.7111,45.8973,45.7111,45.8163,124100.0
2011-01-25 14:30:00,56.6,56.63,56.48,56.6,151300.0,45.8163,45.8406,45.7192,45.8163,151300.0
2011-01-25 15:00:00,56.6,56.62,56.42,56.61,149100.0,45.8163,45.8325,45.6706,45.8244,149100.0
2011-01-25 15:30:00,56.61,57.02,56.56,56.98,209900.0,45.8244,46.1563,45.784,46.1239,209900.0
2011-01-26 09:30:00,56.79,57.42,56.72,57.0,391900.0,45.9701,46.4801,45.9135,46.1401,391900.0
2011-01-26 10:00:00,57.01,57.67,56.95,57.67,271700.0,46.1482,46.6825,46.0997,46.6825,271700.0
2011-01-26 10:30:00,57.65,58.25,57.52,57.84,73400.0,46.6663,47.152,46.5611,46.8201,73400.0
2011-01-26 11:00:00,57.84,57.92,57.41,57.43,55700.0,46.8201,46.8849,46.472,46.4882,55700.0
2011-01-26 11:30:00,57.4,57.57,57.33,57.39,64000.0,46.4639,46.6015,46.4073,46.4558,64000.0
2011-01-26 12:00:00,57.39,57.44,57.31,57.31,40900.0,46.4558,46.4963,46.3911,46.3911,40900.0
2011-01-26 12:30:00,57.31,57.38,57.19,57.31,57500.0,46.3911,46.4477,46.2939,46.3911,57500.0
2011-01-26 13:00:00,57.31,57.43,57.22,57.3,109600.0,46.3911,46.4882,46.3182,46.383,109600.0
2011-01-26 13:30:00,57.3,57.35,57.23,57.23,93200.0,46.383,46.4235,46.3263,46.3263,93200.0
2011-01-26 14:00:00,57.22,57.31,57.01,57.11,72900.0,46.3182,46.3911,46.1482,46.2292,72900.0
2011-01-26 14:30:00,57.09,57.48,56.95,57.37,185800.0,46.213,46.5287,46.0997,46.4396,185800.0
2011-01-26 15:00:00,57.35,57.43,57.22,57.32,80200.0,46.4235,46.4882,46.3182,46.3992,80200.0
2011-01-26 15:30:00,57.31,57.32,57.03,57.12,260900.0,46.3911,46.3992,46.1644,46.2373,260900.0
2011-01-27 09:30:00,57.39,57.39,56.78,57.24,43600.0,46.4558,46.4558,45.9621,46.3344,43600.0
2011-01-27 10:00:00,57.24,57.37,57.07,57.35,61300.0,46.3344,46.4396,46.1968,46.4235,61300.0
2011-01-27 10:30:00,57.35,57.36,57.24,57.25,100600.0,46.4235,46.4315,46.3344,46.3425,100600.0
2011-01-27 11:00:00,57.25,57.31,56.98,57.02,75700.0,46.3425,46.3911,46.1239,46.1563,75700.0
2011-01-27 11:30:00,57.02,57.28,56.93,57.1,55400.0,46.1563,46.3668,46.0835,46.2211,55400.0
2011-01-27 12:00:00,57.09,57.15,56.96,57.03,86000.0,46.213,46.2616,46.1078,46.1644,86000.0
2011-01-27 12:30:00,57.04,57.25,56.99,57.17,45900.0,46.1725,46.3425,46.132,46.2777,45900.0
2011-01-27 13:00:00,57.18,57.18,56.99,56.99,60400.0,46.2858,46.2858,46.132,46.132,60400.0
2011-01-27 13:30:00,57.01,57.09,56.98,57.0,71800.0,46.1482,46.213,46.1239,46.1401,71800.0
2011-01-27 14:00:00,57.0,57.16,56.95,56.95,60700.0,46.1401,46.2697,46.0997,46.0997,60700.0
2011-01-27 14:30:00,56.98,57.1,56.94,57.08,92100.0,46.1239,46.2211,46.0916,46.2049,92100.0
2011-01-27 15:00:00,57.07,57.08,56.88,56.97,97900.0,46.1968,46.2049,46.043,46.1159,97900.0
2011-01-27 15:30:00,56.97,57.02,56.82,56.89,172100.0,46.1159,46.1563,45.9944,46.0511,172100.0
2011-01-28 09:30:00,56.72,57.01,56.6,56.77,72000.0,45.9135,46.1482,45.8163,45.954,72000.0
2011-01-28 10:00:00,56.76,56.88,56.56,56.64,94900.0,45.9459,46.043,45.784,45.8487,94900.0
2011-01-28 10:30:00,56.6,56.76,56.53,56.55,112300.0,45.8163,45.9459,45.7597,45.7759,112300.0
2011-01-28 11:00:00,56.55,56.65,56.5,56.53,95600.0,45.7759,45.8568,45.7354,45.7597,95600.0
2011-01-28 11:30:00,56.53,56.55,56.17,56.19,164600.0,45.7597,45.7759,45.4683,45.4845,164600.0
2011-01-28 12:00:00,56.17,56.19,55.97,56.14,61600.0,45.4683,45.4845,45.3064,45.444,61600.0
2011-01-28 12:30:00,56.12,56.25,55.99,56.09,62800.0,45.4278,45.533,45.3226,45.4035,62800.0
2011-01-28 13:00:00,56.08,56.1,55.83,55.88,85900.0,45.3954,45.4116,45.1931,45.2335,85900.0
2011-01-28 13:30:00,55.91,55.91,55.6,55.8,54900.0,45.2578,45.2578,45.0069,45.1688,54900.0
2011-01-28 14:00:00,55.82,55.87,55.71,55.71,40000.0,45.185,45.2254,45.0959,45.0959,40000.0
2011-01-28 14:30:00,55.73,56.13,55.72,56.0,82900.0,45.1121,45.4359,45.104,45.3307,82900.0
2011-01-28 15:00:00,56.0,56.01,55.47,55.49,114600.0,45.3307,45.3388,44.9016,44.9178,114600.0
2011-01-28 15:30:00,55.5,55.7,55.39,55.57,199400.0,44.9259,45.0878,44.8369,44.9826,199400.0
2011-01-31 09:30:00,55.6,55.76,54.78,55.17,164300.0,45.0069,45.1364,44.3431,44.6588,164300.0
2011-01-31 10:00:00,55.15,55.69,55.04,55.66,109700.0,44.6426,45.0797,44.5536,45.0554,109700.0
2011-01-31 10:30:00,55.72,55.93,55.57,55.75,37500.0,45.104,45.274,44.9826,45.1283,37500.0
2011-01-31 11:00:00,55.76,56.04,55.74,55.89,40600.0,45.1364,45.363,45.1202,45.2416,40600.0
2011-01-31 11:30:00,55.88,55.88,55.61,55.81,85700.0,45.2335,45.2335,45.015,45.1769,85700.0
2011-01-31 12:00:00,55.81,56.03,55.76,56.0,59500.0,45.1769,45.3549,45.1364,45.3307,59500.0
2011-01-31 12:30:00,56.0,56.06,55.85,55.89,41800.0,45.3307,45.3792,45.2092,45.2416,41800.0
2011-01-31 13:00:00,55.9,56.02,55.88,55.95,47100.0,45.2497,45.3469,45.2335,45.2902,47100.0
2011-01-31 13:30:00,55.94,56.08,55.92,56.01,63600.0,45.2821,45.3954,45.2659,45.3388,63600.0
2011-01-31 14:00:00,56.02,56.14,55.97,56.07,71600.0,45.3469,45.444,45.3064,45.3873,71600.0
2011-01-31 14:30:00,56.07,56.21,55.97,56.18,115200.0,45.3873,45.5007,45.3064,45.4764,115200.0
2011-01-31 15:00:00,56.18,56.3,56.08,56.13,89000.0,45.4764,45.5735,45.3954,45.4359,89000.0
2011-01-31 15:30:00,56.13,56.22,56.03,56.15,204500.0,45.4359,45.5087,45.3549,45.4521,204500.0
2011-02-01 09:30:00,57.15,57.28,56.61,56.67,222900.0,46.2616,46.3668,45.8244,45.873,222900.0
2011-02-01 10:00:00,56.67,57.21,56.55,57.18,217400.0,45.873,46.3101,45.7759,46.2858,217400.0
2011-02-01 10:30:00,57.18,57.39,57.0,57.24,168500.0,46.2858,46.4558,46.1401,46.3344,168500.0
2011-02-01 11:00:00,57.24,57.31,57.07,57.24,69000.0,46.3344,46.3911,46.1968,46.3344,69000.0
2011-02-01 11:30:00,57.24,57.4,57.19,57.23,75200.0,46.3344,46.4639,46.2939,46.3263,75200.0
2011-02-01 12:00:00,57.23,57.38,57.15,57.38,71600.0,46.3263,46.4477,46.2616,46.4477,71600.0
2011-02-01 12:30:00,57.38,57.42,57.32,57.42,83100.0,46.4477,46.4801,46.3992,46.4801,83100.0
2011-02-01 13:00:00,57.45,57.48,57.37,57.48,62100.0,46.5044,46.5287,46.4396,46.5287,62100.0
2011-02-01 13:30:00,57.48,57.53,57.34,57.37,61300.0,46.5287,46.5692,46.4154,46.4396,61300.0
2011-02-01 14:00:00,57.37,57.41,57.25,57.35,58100.0,46.4396,46.472,46.3425,46.4235,58100.0
2011-02-01 14:30:00,57.36,57.81,57.36,57.81,111400.0,46.4315,46.7958,46.4315,46.7958,111400.0
2011-02-01 15:00:00,57.81,57.95,57.79,57.84,143100.0,46.7958,46.9091,46.7796,46.8201,143100.0
2011-02-01 15:30:00,57.83,57.93,57.71,57.75,221400.0,46.812,46.893,46.7149,46.7472,221400.0
2011-02-02 09:30:00,57.66,57.68,57.16,57.49,55300.0,46.6744,46.6906,46.2697,46.5368,55300.0
2011-02-02 10:00:00,57.51,58.15,57.39,58.01,140900.0,46.553,47.071,46.4558,46.9577,140900.0
2011-02-02 10:30:00,57.98,58.09,57.71,58.09,241500.0,46.9334,47.0225,46.7149,47.0225,241500.0
2011-02-02 11:00:00,58.06,58.25,57.88,57.9,132200.0,46.9982,47.152,46.8525,46.8687,132200.0
2011-02-02 11:30:00,57.9,57.91,57.7,57.77,28000.0,46.8687,46.8768,46.7068,46.7634,28000.0
2011-02-02 12:00:00,57.8,57.83,57.65,57.71,21500.0,46.7877,46.812,46.6663,46.7149,21500.0
2011-02-02 12:30:00,57.71,57.8,57.66,57.76,54800.0,46.7149,46.7877,46.6744,46.7553,54800.0
2011-02-02 13:00:00,57.73,57.79,57.62,57.75,60700.0,46.7311,46.7796,46.642,46.7472,60700.0
2011-02-02 13:30:00,57.75,57.78,57.63,57.72,34600.0,46.7472,46.7715,46.6501,46.723,34600.0
2011-02-02 14:00:00,57.72,57.85,57.63,57.83,46700.0,46.723,46.8282,46.6501,46.812,46700.0
2011-02-02 14:30:00,57.84,58.04,57.8,57.88,69500.0,46.8201,46.982,46.7877,46.8525,69500.0
2011-02-02 15:00:00,57.89,57.93,57.66,57.68,69900.0,46.8606,46.893,46.6744,46.6906,69900.0
2011-02-02 15:30:00,57.68,57.74,57.6,57.66,202600.0,46.6906,46.7392,46.6258,46.6744,202600.0
2011-02-03 09:30:00,57.33,57.58,57.3,57.43,96200.0,46.4073,46.6096,46.383,46.4882,96200.0
2011-02-03 10:00:00,57.49,57.6,56.8,56.95,19300.0,46.5368,46.6258,45.9782,46.0997,19300.0
2011-02-03 10:30:00,56.97,57.23,56.94,57.18,19200.0,46.1159,46.3263,46.0916,46.2858,19200.0
2011-02-03 11:00:00,57.18,57.23,56.97,57.1,34200.0,46.2858,46.3263,46.1159,46.2211,34200.0
2011-02-03 11:30:00,57.16,57.33,57.08,57.3,11100.0,46.2697,46.4073,46.2049,46.383,11100.0
2011-02-03 12:00:00,57.33,57.35,57.19,57.27,17200.0,46.4073,46.4235,46.2939,46.3587,17200.0
2011-02-03 12:30:00,57.28,57.34,57.23,57.33,13400.0,46.3668,46.4154,46.3263,46.4073,13400.0
2011-02-03 13:00:00,57.31,57.67,57.28,57.54,58600.0,46.3911,46.6825,46.3668,46.5773,58600.0
2011-02-03 13:30:00,57.52,57.64,57.44,57.6,43500.0,46.5611,46.6582,46.4963,46.6258,43500.0
2011-02-03 14:00:00,57.57,57.65,57.51,57.63,27600.0,46.6015,46.6663,46.553,46.6501,27600.0
2011-02-03 14:30:00,57.63,57.85,57.6,57.75,56000.0,46.6501,46.8282,46.6258,46.7472,56000.0
2011-02-03 15:00:00,57.76,57.9,57.71,57.71,50600.0,46.7553,46.8687,46.7149,46.7149,50600.0
2011-02-03 15:30:00,57.72,57.77,57.5,57.55,132600.0,46.723,46.7634,46.5449,46.5853,132600.0
2011-02-04 09:30:00,57.69,58.3,57.49,58.18,86100.0,46.6987,47.1925,46.5368,47.0953,86100.0
2011-02-04 10:00:00,58.16,58.35,58.0,58.06,61800.0,47.0791,47.2329,46.9496,46.9982,61800.0
2011-02-04 10:30:00,58.05,58.05,57.3,57.37,81900.0,46.9901,46.9901,46.383,46.4396,81900.0
2011-02-04 11:00:00,57.37,57.4,57.2,57.32,55900.0,46.4396,46.4639,46.302,46.3992,55900.0
2011-02-04 11:30:00,57.3,57.46,57.3,57.45,52000.0,46.383,46.5125,46.383,46.5044,52000.0
2011-02-04 12:00:00,57.44,57.71,57.43,57.7,73300.0,46.4963,46.7149,46.4882,46.7068,73300.0
2011-02-04 12:30:00,57.7,58.06,57.69,58.05,54000.0,46.7068,46.9982,46.6987,46.9901,54000.0
2011-02-04 13:00:00,58.05,58.42,58.01,58.38,72100.0,46.9901,47.2896,46.9577,47.2572,72100.0
2011-02-04 13:30:00,58.35,58.71,58.3,58.61,61100.0,47.2329,47.5243,47.1925,47.4434,61100.0
2011-02-04 14:00:00,58.62,58.63,58.3,58.3,43300.0,47.4515,47.4596,47.1925,47.1925,43300.0
2011-02-04 14:30:00,58.33,58.33,57.96,57.99,66600.0,47.2167,47.2167,46.9172,46.9415,66600.0
2011-02-04 15:00:00,58.02,58.12,57.82,57.86,61300.0,46.9658,47.0468,46.8039,46.8363,61300.0
2011-02-04 15:30:00,57.86,57.98,57.77,57.84,117500.0,46.8363,46.9334,46.7634,46.8201,117500.0
2011-02-07 09:30:00,57.96,58.37,57.88,58.03,35100.0,46.9172,47.2491,46.8525,46.9739,35100.0
2011-02-07 10:00:00,58.03,58.16,57.97,58.01,56100.0,46.9739,47.0791,46.9253,46.9577,56100.0
2011-02-07 10:30:00,57.99,58.03,57.94,58.01,49400.0,46.9415,46.9739,46.901,46.9577,49400.0
2011-02-07 11:00:00,58.02,58.08,57.84,57.85,91300.0,46.9658,47.0144,46.8201,46.8282,91300.0
2011-02-07 11:30:00,57.85,57.9,57.72,57.81,51300.0,46.8282,46.8687,46.723,46.7958,51300.0
2011-02-07 12:00:00,57.81,57.92,57.78,57.81,40500.0,46.7958,46.8849,46.7715,46.7958,40500.0
2011-02-07 12:30:00,57.77,57.77,57.52,57.53,50100.0,46.7634,46.7634,46.5611,46.5692,50100.0
2011-02-07 13:00:00,57.54,57.64,57.45,57.54,62100.0,46.5773,46.6582,46.5044,46.5773,62100.0
2011-02-07 13:30:00,57.55,57.56,57.24,57.4,58400.0,46.5853,46.5934,46.3344,46.4639,58400.0
2011-02-07 14:00:00,57.4,57.52,57.37,57.38,55700.0,46.4639,46.5611,46.4396,46.4477,55700.0
2011-02-07 14:30:00,57.37,57.46,57.36,57.4,64600.0,46.4396,46.5125,46.4315,46.4639,64600.0
2011-02-07 15:00:00,57.4,57.48,57.2,57.28,62000.0,46.4639,46.5287,46.302,46.3668,62000.0
2011-02-07 15:30:00,57.27,57.53,57.25,57.42,154000.0,46.3587,46.5692,46.3425,46.4801,154000.0
2011-02-08 09:30:00,57.51,57.83,57.19,57.48,40100.0,46.553,46.812,46.2939,46.5287,40100.0
2011-02-08 10:00:00,57.46,57.51,57.35,57.4,32500.0,46.5125,46.553,46.4235,46.4639,32500.0
2011-02-08 10:30:00,57.4,57.42,57.18,57.18,32000.0,46.4639,46.4801,46.2858,46.2858,32000.0
2011-02-08 11:00:00,57.2,57.23,57.06,57.13,52100.0,46.302,46.3263,46.1887,46.2454,52100.0
2011-02-08 11:30:00,57.12,57.31,57.12,57.25,41900.0,46.2373,46.3911,46.2373,46.3425,41900.0
2011-02-08 12:00:00,57.27,57.34,57.23,57.32,22600.0,46.3587,46.4154,46.3263,46.3992,22600.0
2011-02-08 12:30:00,57.31,57.41,57.27,57.34,50700.0,46.3911,46.472,46.3587,46.4154,50700.0
2011-02-08 13:00:00,57.34,57.37,57.22,57.23,25200.0,46.4154,46.4396,46.3182,46.3263,25200.0
2011-02-08 13:30:00,57.2,57.32,57.2,57.3,67100.0,46.302,46.3992,46.302,46.383,67100.0
2011-02-08 14:00:00,57.3,57.37,57.28,57.29,105200.0,46.383,46.4396,46.3668,46.3749,105200.0
2011-02-08 14:30:00,57.29,57.3,57.14,57.17,70600.0,46.3749,46.383,46.2535,46.2777,70600.0
2011-02-08 15:00:00,57.16,57.5,57.14,57.35,96100.0,46.2697,46.5449,46.2535,46.4235,96100.0
2011-02-08 15:30:00,57.35,57.59,57.3,57.58,131600.0,46.4235,46.6177,46.383,46.6096,131600.0
2011-02-09 09:30:00,57.23,57.54,56.94,56.99,20000.0,46.3263,46.5773,46.0916,46.132,20000.0
2011-02-09 10:00:00,56.95,57.2,56.95,57.18,90100.0,46.0997,46.302,46.0997,46.2858,90100.0
2011-02-09 10:30:00,57.22,57.3,57.17,57.25,92500.0,46.3182,46.383,46.2777,46.3425,92500.0
2011-02-09 11:00:00,57.25,57.28,57.11,57.22,102500.0,46.3425,46.3668,46.2292,46.3182,102500.0
2011-02-09 11:30:00,57.21,57.25,56.99,57.07,89500.0,46.3101,46.3425,46.132,46.1968,89500.0
2011-02-09 12:00:00,57.08,57.14,56.95,57.0,20600.0,46.2049,46.2535,46.0997,46.1401,20600.0
2011-02-09 12:30:00,57.0,57.1,56.98,56.99,30200.0,46.1401,46.2211,46.1239,46.132,30200.0
2011-02-09 13:00:00,56.98,57.38,56.98,57.38,53400.0,46.1239,46.4477,46.1239,46.4477,53400.0
2011-02-09 13:30:00,57.38,57.45,57.28,57.3,18800.0,46.4477,46.5044,46.3668,46.383,18800.0
2011-02-09 14:00:00,57.3,57.39,57.23,57.31,49200.0,46.383,46.4558,46.3263,46.3911,49200.0
2011-02-09 14:30:00,57.3,57.35,57.16,57.26,34100.0,46.383,46.4235,46.2697,46.3506,34100.0
2011-02-09 15:00:00,57.25,57.32,57.14,57.15,46100.0,46.3425,46.3992,46.2535,46.2616,46100.0
2011-02-09 15:30:00,57.14,57.21,57.07,57.21,138300.0,46.2535,46.3101,46.1968,46.3101,138300.0
2011-02-10 09:30:00,56.83,57.36,56.83,56.94,25600.0,46.0025,46.4315,46.0025,46.0916,25600.0
2011-02-10 10:00:00,56.96,57.48,56.81,57.31,96700.0,46.1078,46.5287,45.9863,46.3911,96700.0
2011-02-10 10:30:00,57.33,57.41,57.19,57.4,28000.0,46.4073,46.472,46.2939,46.4639,28000.0
2011-02-10 11:00:00,57.38,57.75,57.3,57.75,23800.0,46.4477,46.7472,46.383,46.7472,23800.0
2011-02-10 11:30:00,57.77,57.8,57.56,57.6,38900.0,46.7634,46.7877,46.5934,46.6258,38900.0
2011-02-10 12:00:00,57.6,57.6,57.37,57.41,29100.0,46.6258,46.6258,46.4396,46.472,29100.0
2011-02-10 12:30:00,57.41,57.48,57.13,57.13,37700.0,46.472,46.5287,46.2454,46.2454,37700.0
2011-02-10 13:00:00,57.13,57.25,57.08,57.08,52300.0,46.2454,46.3425,46.2049,46.2049,52300.0
2011-02-10 13:30:00,57.09,57.14,57.09,57.12,31800.0,46.213,46.2535,46.213,46.2373,31800.0
2011-02-10 14:00:00,57.12,57.25,57.1,57.11,31600.0,46.2373,46.3425,46.2211,46.2292,31600.0
2011-02-10 14:30:00,57.14,57.22,57.06,57.06,93500.0,46.2535,46.3182,46.1887,46.1887,93500.0
2011-02-10 15:00:00,57.07,57.23,57.07,57.14,71800.0,46.1968,46.3263,46.1968,46.2535,71800.0
2011-02-10 15:30:00,57.13,57.24,57.02,57.24,158900.0,46.2454,46.3344,46.1563,46.3344,158900.0
2011-02-11 09:30:00,57.13,57.42,56.9,57.12,32100.0,46.2454,46.4801,46.0592,46.2373,32100.0
2011-02-11 10:00:00,57.15,57.23,56.95,57.0,182300.0,46.2616,46.3263,46.0997,46.1401,182300.0
2011-02-11 10:30:00,57.0,57.23,57.0,57.2,125900.0,46.1401,46.3263,46.1401,46.302,125900.0
2011-02-11 11:00:00,57.2,57.31,57.14,57.26,124200.0,46.302,46.3911,46.2535,46.3506,124200.0
2011-02-11 11:30:00,57.26,57.57,57.18,57.53,121800.0,46.3506,46.6015,46.2858,46.5692,121800.0
2011-02-11 12:00:00,57.55,57.58,57.18,57.2,39700.0,46.5853,46.6096,46.2858,46.302,39700.0
2011-02-11 12:30:00,57.19,57.22,57.0,57.22,41700.0,46.2939,46.3182,46.1401,46.3182,41700.0
2011-02-11 13:00:00,57.22,57.24,57.16,57.2,45700.0,46.3182,46.3344,46.2697,46.302,45700.0
2011-02-11 13:30:00,57.2,57.36,57.2,57.32,61300.0,46.302,46.4315,46.302,46.3992,61300.0
2011-02-11 14:00:00,57.32,57.38,57.23,57.24,138700.0,46.3992,46.4477,46.3263,46.3344,138700.0
2011-02-11 14:30:00,57.26,57.31,57.23,57.25,182300.0,46.3506,46.3911,46.3263,46.3425,182300.0
2011-02-11 15:00:00,57.26,57.32,57.25,57.26,77900.0,46.3506,46.3992,46.3425,46.3506,77900.0
2011-02-11 15:30:00,57.26,57.38,57.2,57.34,112300.0,46.3506,46.4477,46.302,46.4154,112300.0
2011-02-14 09:30:00,57.35,57.83,57.35,57.73,58700.0,46.4235,46.812,46.4235,46.7311,58700.0
2011-02-14 10:00:00,57.72,57.73,57.44,57.53,38800.0,46.723,46.7311,46.4963,46.5692,38800.0
2011-02-14 10:30:00,57.51,57.59,57.33,57.5,24600.0,46.553,46.6177,46.4073,46.5449,24600.0
2011-02-14 11:00:00,57.5,57.6,57.44,57.59,55700.0,46.5449,46.6258,46.4963,46.6177,55700.0
2011-02-14 11:30:00,57.58,57.61,57.52,57.6,20700.0,46.6096,46.6339,46.5611,46.6258,20700.0
2011-02-14 12:00:00,57.6,57.63,57.56,57.58,22900.0,46.6258,46.6501,46.5934,46.6096,22900.0
2011-02-14 12:30:00,57.56,57.61,57.55,57.56,21300.0,46.5934,46.6339,46.5853,46.5934,21300.0
2011-02-14 13:00:00,57.57,57.67,57.57,57.59,57800.0,46.6015,46.6825,46.6015,46.6177,57800.0
2011-02-14 13:30:00,57.59,57.63,57.56,57.63,22600.0,46.6177,46.6501,46.5934,46.6501,22600.0
2011-02-14 14:00:00,57.61,57.66,57.58,57.65,40300.0,46.6339,46.6744,46.6096,46.6663,40300.0
2011-02-14 14:30:00,57.66,57.66,57.56,57.64,78300.0,46.6744,46.6744,46.5934,46.6582,78300.0
2011-02-14 15:00:00,57.65,57.67,57.59,57.62,24100.0,46.6663,46.6825,46.6177,46.642,24100.0
2011-02-14 15:30:00,57.61,57.7,57.57,57.63,51500.0,46.6339,46.7068,46.6015,46.6501,51500.0
2011-02-15 09:30:00,57.46,57.85,57.44,57.62,23200.0,46.5125,46.8282,46.4963,46.642,23200.0
2011-02-15 10:00:00,57.63,57.63,57.41,57.44,49500.0,46.6501,46.6501,46.472,46.4963,49500.0
2011-02-15 10:30:00,57.46,57.59,57.38,57.55,53200.0,46.5125,46.6177,46.4477,46.5853,53200.0
2011-02-15 11:00:00,57.56,57.62,57.56,57.61,28000.0,46.5934,46.642,46.5934,46.6339,28000.0
2011-02-15 11:30:00,57.61,57.64,57.47,57.56,33600.0,46.6339,46.6582,46.5206,46.5934,33600.0
2011-02-15 12:00:00,57.56,57.62,57.52,57.62,15100.0,46.5934,46.642,46.5611,46.642,15100.0
2011-02-15 12:30:00,57.63,57.65,57.55,57.6,50300.0,46.6501,46.6663,46.5853,46.6258,50300.0
2011-02-15 13:00:00,57.59,57.61,57.49,57.6,27000.0,46.6177,46.6339,46.5368,46.6258,27000.0
2011-02-15 13:30:00,57.61,57.64,57.56,57.63,29100.0,46.6339,46.6582,46.5934,46.6501,29100.0
2011-02-15 14:00:00,57.61,57.62,57.5,57.53,21000.0,46.6339,46.642,46.5449,46.5692,21000.0
2011-02-15 14:30:00,57.52,57.62,57.5,57.55,33600.0,46.5611,46.642,46.5449,46.5853,33600.0
2011-02-15 15:00:00,57.56,57.69,57.54,57.68,80700.0,46.5934,46.6987,46.5773,46.6906,80700.0
2011-02-15 15:30:00,57.69,57.83,57.63,57.76,113100.0,46.6987,46.812,46.6501,46.7553,113100.0
2011-02-16 09:30:00,57.96,58.2,57.83,58.1,40800.0,46.9172,47.1115,46.812,47.0306,40800.0
2011-02-16 10:00:00,58.11,58.18,57.92,58.16,35300.0,47.0387,47.0953,46.8849,47.0791,35300.0
2011-02-16 10:30:00,58.16,58.41,58.1,58.41,20200.0,47.0791,47.2815,47.0306,47.2815,20200.0
2011-02-16 11:00:00,58.42,58.54,58.22,58.25,38700.0,47.2896,47.3867,47.1277,47.152,38700.0
2011-02-16 11:30:00,58.26,58.39,58.25,58.38,72800.0,47.1601,47.2653,47.152,47.2572,72800.0
2011-02-16 12:00:00,58.4,58.53,58.25,58.46,57900.0,47.2734,47.3786,47.152,47.322,57900.0
2011-02-16 12:30:00,58.45,58.46,58.36,58.42,13500.0,47.3139,47.322,47.241,47.2896,13500.0
2011-02-16 13:00:00,58.41,58.45,58.3,58.43,15500.0,47.2815,47.3139,47.1925,47.2977,15500.0
2011-02-16 13:30:00,58.43,58.58,58.4,58.49,75900.0,47.2977,47.4191,47.2734,47.3463,75900.0
2011-02-16 14:00:00,58.51,58.56,58.44,58.52,42000.0,47.3624,47.4029,47.3058,47.3705,42000.0
2011-02-16 14:30:00,58.56,58.63,58.48,58.52,107200.0,47.4029,47.4596,47.3382,47.3705,107200.0
2011-02-16 15:00:00,58.54,58.7,58.5,58.5,36400.0,47.3867,47.5162,47.3544,47.3544,36400.0
2011-02-16 15:30:00,58.51,58.6,58.48,58.56,152700.0,47.3624,47.4353,47.3382,47.4029,152700.0
2011-02-17 09:30:00,58.56,58.86,58.36,58.78,58100.0,47.4029,47.6458,47.241,47.581,58100.0
2011-02-17 10:00:00,58.75,58.91,58.6,58.85,26400.0,47.5567,47.6862,47.4353,47.6377,26400.0
2011-02-17 10:30:00,58.85,58.87,58.69,58.78,23400.0,47.6377,47.6539,47.5082,47.581,23400.0
2011-02-17 11:00:00,58.78,59.13,58.69,59.02,101900.0,47.581,47.8643,47.5082,47.7753,101900.0
2011-02-17 11:30:00,59.06,59.11,58.99,58.99,37600.0,47.8077,47.8481,47.751,47.751,37600.0
2011-02-17 12:00:00,58.99,58.99,58.86,58.95,16700.0,47.751,47.751,47.6458,47.7186,16700.0
2011-02-17 12:30:00,58.95,58.98,58.89,58.94,47100.0,47.7186,47.7429,47.67,47.7105,47100.0
2011-02-17 13:00:00,58.92,59.05,58.87,59.0,36300.0,47.6943,47.7996,47.6539,47.7591,36300.0
2011-02-17 13:30:00,59.0,59.04,58.91,58.95,50200.0,47.7591,47.7915,47.6862,47.7186,50200.0
2011-02-17 14:00:00,58.94,59.01,58.85,58.98,74000.0,47.7105,47.7672,47.6377,47.7429,74000.0
2011-02-17 14:30:00,58.98,59.03,58.92,58.93,62300.0,47.7429,47.7834,47.6943,47.7024,62300.0
2011-02-17 15:00:00,58.94,58.99,58.89,58.9,98100.0,47.7105,47.751,47.67,47.6781,98100.0
2011-02-17 15:30:00,58.9,59.09,58.9,59.06,82700.0,47.6781,47.8319,47.6781,47.8077,82700.0
2011-02-18 09:30:00,59.28,59.71,59.11,59.33,93600.0,47.9857,48.3338,47.8481,48.0262,93600.0
2011-02-18 10:00:00,59.3,59.42,59.12,59.18,47000.0,48.0019,48.0991,47.8562,47.9048,47000.0
2011-02-18 10:30:00,59.18,59.23,59.14,59.15,32300.0,47.9048,47.9453,47.8724,47.8805,32300.0
2011-02-18 11:00:00,59.16,59.34,59.15,59.31,32400.0,47.8886,48.0343,47.8805,48.01,32400.0
2011-02-18 11:30:00,59.3,59.43,59.29,59.42,44400.0,48.0019,48.1072,47.9938,48.0991,44400.0
2011-02-18 12:00:00,59.41,59.6,59.4,59.58,34700.0,48.091,48.2448,48.0829,48.2286,34700.0
2011-02-18 12:30:00,59.58,59.58,59.44,59.48,12300.0,48.2286,48.2286,48.1153,48.1476,12300.0
2011-02-18 13:00:00,59.47,59.47,59.3,59.3,11200.0,48.1395,48.1395,48.0019,48.0019,11200.0
2011-02-18 13:30:00,59.28,59.31,59.17,59.31,50100.0,47.9857,48.01,47.8967,48.01,50100.0
2011-02-18 14:00:00,59.3,59.3,59.06,59.14,88800.0,48.0019,48.0019,47.8077,47.8724,88800.0
2011-02-18 14:30:00,59.14,59.29,59.05,59.23,45800.0,47.8724,47.9938,47.7996,47.9453,45800.0
2011-02-18 15:00:00,59.23,59.31,59.22,59.26,44400.0,47.9453,48.01,47.9372,47.9696,44400.0
2011-02-18 15:30:00,59.25,59.41,59.18,59.35,87800.0,47.9615,48.091,47.9048,48.0424,87800.0
2011-02-22 09:30:00,58.78,58.78,58.0,58.7,78100.0,47.581,47.581,46.9496,47.5162,78100.0
2011-02-22 10:00:00,58.72,58.99,58.71,58.77,38800.0,47.5324,47.751,47.5243,47.5729,38800.0
2011-02-22 10:30:00,58.7,58.79,58.44,58.49,45900.0,47.5162,47.5891,47.3058,47.3463,45900.0
2011-02-22 11:00:00,58.49,58.53,58.27,58.33,35100.0,47.3463,47.3786,47.1682,47.2167,35100.0
2011-02-22 11:30:00,58.33,58.36,58.19,58.22,99400.0,47.2167,47.241,47.1034,47.1277,99400.0
2011-02-22 12:00:00,58.21,58.24,57.8,57.84,70900.0,47.1196,47.1439,46.7877,46.8201,70900.0
2011-02-22 12:30:00,57.85,57.87,57.29,57.32,79100.0,46.8282,46.8444,46.3749,46.3992,79100.0
2011-02-22 13:00:00,57.3,57.33,57.11,57.24,119700.0,46.383,46.4073,46.2292,46.3344,119700.0
2011-02-22 13:30:00,57.25,57.32,57.09,57.27,51700.0,46.3425,46.3992,46.213,46.3587,51700.0
2011-02-22 14:00:00,57.26,57.31,57.16,57.29,82300.0,46.3506,46.3911,46.2697,46.3749,82300.0
2011-02-22 14:30:00,57.29,57.49,57.24,57.32,62000.0,46.3749,46.5368,46.3344,46.3992,62000.0
2011-02-22 15:00:00,57.31,57.35,57.05,57.09,92000.0,46.3911,46.4235,46.1806,46.213,92000.0
2011-02-22 15:30:00,57.09,57.28,57.06,57.13,179100.0,46.213,46.3668,46.1887,46.2454,179100.0
2011-02-23 09:30:00,56.65,57.04,56.55,56.84,54200.0,45.8568,46.1725,45.7759,46.0106,54200.0
2011-02-23 10:00:00,56.84,56.93,56.63,56.79,31600.0,46.0106,46.0835,45.8406,45.9701,31600.0
2011-02-23 10:30:00,56.87,56.89,56.59,56.7,21100.0,46.0349,46.0511,45.8083,45.8973,21100.0
2011-02-23 11:00:00,56.68,56.76,56.63,56.67,36100.0,45.8811,45.9459,45.8406,45.873,36100.0
2011-02-23 11:30:00,56.64,56.65,56.31,56.31,65900.0,45.8487,45.8568,45.5816,45.5816,65900.0
2011-02-23 12:00:00,56.31,56.31,55.32,55.68,91200.0,45.5816,45.5816,44.7802,45.0716,91200.0
2011-02-23 12:30:00,55.7,55.97,55.67,55.93,62900.0,45.0878,45.3064,45.0635,45.274,62900.0
2011-02-23 13:00:00,55.93,56.1,55.65,56.04,70800.0,45.274,45.4116,45.0473,45.363,70800.0
2011-02-23 13:30:00,56.02,56.36,55.93,56.3,46100.0,45.3469,45.6221,45.274,45.5735,46100.0
2011-02-23 14:00:00,56.31,56.82,56.29,56.7,68200.0,45.5816,45.9944,45.5654,45.8973,68200.0
2011-02-23 14:30:00,56.69,56.89,56.52,56.77,62100.0,45.8892,46.0511,45.7516,45.954,62100.0
2011-02-23 15:00:00,56.76,57.03,56.6,56.94,63900.0,45.9459,46.1644,45.8163,46.0916,63900.0
2011-02-23 15:30:00,56.94,56.95,56.63,56.74,138800.0,46.0916,46.0997,45.8406,45.9297,138800.0
2011-02-24 09:30:00,56.64,56.79,56.22,56.49,135700.0,45.8487,45.9701,45.5087,45.7273,135700.0
2011-02-24 10:00:00,56.48,56.66,56.22,56.49,109100.0,45.7192,45.8649,45.5087,45.7273,109100.0
2011-02-24 10:30:00,56.49,56.6,56.41,56.43,53000.0,45.7273,45.8163,45.6625,45.6787,53000.0
2011-02-24 11:00:00,56.44,56.47,55.98,56.12,30800.0,45.6868,45.7111,45.3145,45.4278,30800.0
2011-02-24 11:30:00,56.13,56.19,55.62,55.91,51500.0,45.4359,45.4845,45.0231,45.2578,51500.0
2011-02-24 12:00:00,55.89,56.28,55.8,55.95,81500.0,45.2416,45.5573,45.1688,45.2902,81500.0
2011-02-24 12:30:00,55.96,55.97,55.61,55.8,29100.0,45.2983,45.3064,45.015,45.1688,29100.0
2011-02-24 13:00:00,55.8,55.99,55.75,55.75,33500.0,45.1688,45.3226,45.1283,45.1283,33500.0
2011-02-24 13:30:00,55.77,55.79,55.17,55.31,42100.0,45.1445,45.1607,44.6588,44.7721,42100.0
2011-02-24 14:00:00,55.34,55.78,55.34,55.65,71900.0,44.7964,45.1526,44.7964,45.0473,71900.0
2011-02-24 14:30:00,55.68,55.93,55.63,55.87,101900.0,45.0716,45.274,45.0312,45.2254,101900.0
2011-02-24 15:00:00,55.85,56.1,55.82,56.05,87400.0,45.2092,45.4116,45.185,45.3711,87400.0
2011-02-24 15:30:00,56.05,56.13,55.89,56.04,185200.0,45.3711,45.4359,45.2416,45.363,185200.0
2011-02-25 09:30:00,56.4,56.93,56.27,56.66,41500.0,45.6545,46.0835,45.5492,45.8649,41500.0
2011-02-25 10:00:00,56.73,57.05,56.7,56.74,22200.0,45.9216,46.1806,45.8973,45.9297,22200.0
2011-02-25 10:30:00,56.73,56.95,56.63,56.91,18500.0,45.9216,46.0997,45.8406,46.0673,18500.0
2011-02-25 11:00:00,56.93,57.07,56.78,56.79,15300.0,46.0835,46.1968,45.9621,45.9701,15300.0
2011-02-25 11:30:00,56.78,56.86,56.62,56.79,19400.0,45.9621,46.0268,45.8325,45.9701,19400.0
2011-02-25 12:00:00,56.74,57.15,56.74,57.1,13800.0,45.9297,46.2616,45.9297,46.2211,13800.0
2011-02-25 12:30:00,57.11,57.16,57.0,57.08,12400.0,46.2292,46.2697,46.1401,46.2049,12400.0
2011-02-25 13:00:00,57.05,57.15,56.99,57.08,17300.0,46.1806,46.2616,46.132,46.2049,17300.0
2011-02-25 13:30:00,57.07,57.14,57.02,57.07,23500.0,46.1968,46.2535,46.1563,46.1968,23500.0
2011-02-25 14:00:00,57.04,57.21,56.99,57.1,46600.0,46.1725,46.3101,46.132,46.2211,46600.0
2011-02-25 14:30:00,57.08,57.15,57.03,57.04,93700.0,46.2049,46.2616,46.1644,46.1725,93700.0
2011-02-25 15:00:00,57.05,57.14,57.0,57.02,76900.0,46.1806,46.2535,46.1401,46.1563,76900.0
2011-02-25 15:30:00,57.04,57.26,56.99,57.23,179600.0,46.1725,46.3506,46.132,46.3263,179600.0
2011-02-28 09:30:00,57.55,57.77,57.4,57.48,30600.0,46.5853,46.7634,46.4639,46.5287,30600.0
2011-02-28 10:00:00,57.51,57.84,57.47,57.7,35100.0,46.553,46.8201,46.5206,46.7068,35100.0
2011-02-28 10:30:00,57.7,57.79,57.52,57.58,28000.0,46.7068,46.7796,46.5611,46.6096,28000.0
2011-02-28 11:00:00,57.63,57.71,57.54,57.59,36000.0,46.6501,46.7149,46.5773,46.6177,36000.0
2011-02-28 11:30:00,57.62,57.64,57.47,57.55,26900.0,46.642,46.6582,46.5206,46.5853,26900.0
2011-02-28 12:00:00,57.54,57.56,57.4,57.44,46600.0,46.5773,46.5934,46.4639,46.4963,46600.0
2011-02-28 12:30:00,57.41,57.48,57.28,57.28,20500.0,46.472,46.5287,46.3668,46.3668,20500.0
2011-02-28 13:00:00,57.23,57.27,57.03,57.12,15400.0,46.3263,46.3587,46.1644,46.2373,15400.0
2011-02-28 13:30:00,57.11,57.37,57.11,57.17,20000.0,46.2292,46.4396,46.2292,46.2777,20000.0
2011-02-28 14:00:00,57.18,57.32,57.12,57.25,20300.0,46.2858,46.3992,46.2373,46.3425,20300.0
2011-02-28 14:30:00,57.26,57.38,57.17,57.26,29600.0,46.3506,46.4477,46.2777,46.3506,29600.0
2011-02-28 15:00:00,57.28,57.46,57.15,57.46,63400.0,46.3668,46.5125,46.2616,46.5125,63400.0
2011-02-28 15:30:00,57.47,57.64,57.44,57.53,209600.0,46.5206,46.6582,46.4963,46.5692,209600.0
2011-03-01 09:30:00,57.9,58.04,57.08,57.37,40500.0,46.8687,46.982,46.2049,46.4396,40500.0
2011-03-01 10:00:00,57.31,57.31,56.53,56.54,37500.0,46.3911,46.3911,45.7597,45.7678,37500.0
2011-03-01 10:30:00,56.51,57.23,56.28,57.23,42100.0,45.7435,46.3263,45.5573,46.3263,42100.0
2011-03-01 11:00:00,57.28,57.32,56.79,56.79,50700.0,46.3668,46.3992,45.9701,45.9701,50700.0
2011-03-01 11:30:00,56.76,56.76,56.5,56.56,49000.0,45.9459,45.9459,45.7354,45.784,49000.0
2011-03-01 12:00:00,56.55,56.58,56.35,56.49,40200.0,45.7759,45.8002,45.614,45.7273,40200.0
2011-03-01 12:30:00,56.46,56.69,56.45,56.56,44600.0,45.703,45.8892,45.6949,45.784,44600.0
2011-03-01 13:00:00,56.55,56.7,56.38,56.46,54600.0,45.7759,45.8973,45.6383,45.703,54600.0
2011-03-01 13:30:00,56.44,56.53,56.28,56.35,45800.0,45.6868,45.7597,45.5573,45.614,45800.0
2011-03-01 14:00:00,56.34,56.41,56.15,56.17,76000.0,45.6059,45.6625,45.4521,45.4683,76000.0
2011-03-01 14:30:00,56.16,56.32,56.13,56.2,61300.0,45.4602,45.5897,45.4359,45.4926,61300.0
2011-03-01 15:00:00,56.21,56.46,56.07,56.25,106700.0,45.5007,45.703,45.3873,45.533,106700.0
2011-03-01 15:30:00,56.24,56.46,56.22,56.35,139200.0,45.5249,45.703,45.5087,45.614,139200.0
2011-03-02 09:30:00,56.15,56.34,55.86,56.27,32700.0,45.4521,45.6059,45.2173,45.5492,32700.0
2011-03-02 10:00:00,56.27,56.38,55.99,56.28,42100.0,45.5492,45.6383,45.3226,45.5573,42100.0
2011-03-02 10:30:00,56.24,56.8,56.24,56.78,32000.0,45.5249,45.9782,45.5249,45.9621,32000.0
2011-03-02 11:00:00,56.77,56.81,56.34,56.41,27600.0,45.954,45.9863,45.6059,45.6625,27600.0
2011-03-02 11:30:00,56.39,56.5,55.97,55.97,14300.0,45.6464,45.7354,45.3064,45.3064,14300.0
2011-03-02 12:00:00,55.99,56.22,55.9,56.13,21700.0,45.3226,45.5087,45.2497,45.4359,21700.0
2011-03-02 12:30:00,56.16,56.28,56.07,56.11,19000.0,45.4602,45.5573,45.3873,45.4197,19000.0
2011-03-02 13:00:00,56.13,56.35,56.03,56.14,26300.0,45.4359,45.614,45.3549,45.444,26300.0
2011-03-02 13:30:00,56.07,56.16,55.89,55.97,19100.0,45.3873,45.4602,45.2416,45.3064,19100.0
2011-03-02 14:00:00,55.98,56.12,55.84,55.93,26400.0,45.3145,45.4278,45.2011,45.274,26400.0
2011-03-02 14:30:00,55.93,56.26,55.89,56.12,24500.0,45.274,45.5411,45.2416,45.4278,24500.0
2011-03-02 15:00:00,56.11,56.29,56.01,56.01,44100.0,45.4197,45.5654,45.3388,45.3388,44100.0
2011-03-02 15:30:00,56.02,56.1,55.94,55.98,81000.0,45.3469,45.4116,45.2821,45.3145,81000.0
2011-03-03 09:30:00,56.84,57.28,56.83,57.22,27700.0,46.0106,46.3668,46.0025,46.3182,27700.0
2011-03-03 10:00:00,57.2,57.33,56.97,57.12,36200.0,46.302,46.4073,46.1159,46.2373,36200.0
2011-03-03 10:30:00,57.1,57.22,56.92,57.12,19500.0,46.2211,46.3182,46.0754,46.2373,19500.0
2011-03-03 11:00:00,57.14,57.47,57.13,57.45,15200.0,46.2535,46.5206,46.2454,46.5044,15200.0
2011-03-03 11:30:00,57.46,57.6,57.38,57.6,20000.0,46.5125,46.6258,46.4477,46.6258,20000.0
2011-03-03 12:00:00,57.61,57.69,57.53,57.63,15000.0,46.6339,46.6987,46.5692,46.6501,15000.0
2011-03-03 12:30:00,57.66,57.85,57.6,57.72,15900.0,46.6744,46.8282,46.6258,46.723,15900.0
2011-03-03 13:00:00,57.73,57.78,57.57,57.62,21000.0,46.7311,46.7715,46.6015,46.642,21000.0
2011-03-03 13:30:00,57.62,57.96,57.62,57.8,37100.0,46.642,46.9172,46.642,46.7877,37100.0
2011-03-03 14:00:00,57.8,58.1,57.8,58.05,37000.0,46.7877,47.0306,46.7877,46.9901,37000.0
2011-03-03 14:30:00,58.05,58.26,58.04,58.23,47900.0,46.9901,47.1601,46.982,47.1358,47900.0
2011-03-03 15:00:00,58.23,58.28,58.05,58.21,75900.0,47.1358,47.1763,46.9901,47.1196,75900.0
2011-03-03 15:30:00,58.18,58.35,58.09,58.31,140100.0,47.0953,47.2329,47.0225,47.2006,140100.0
2011-03-04 09:30:00,58.43,59.22,58.0,59.1,89800.0,47.2977,47.9372,46.9496,47.84,89800.0
2011-03-04 10:00:00,59.1,59.17,58.28,58.42,76200.0,47.84,47.8967,47.1763,47.2896,76200.0
2011-03-04 10:30:00,58.42,58.94,58.32,58.89,111800.0,47.2896,47.7105,47.2086,47.67,111800.0
2011-03-04 11:00:00,58.85,58.9,58.52,58.62,76800.0,47.6377,47.6781,47.3705,47.4515,76800.0
2011-03-04 11:30:00,58.61,58.69,58.38,58.38,43000.0,47.4434,47.5082,47.2572,47.2572,43000.0
2011-03-04 12:00:00,58.35,58.36,57.69,57.77,43500.0,47.2329,47.241,46.6987,46.7634,43500.0
2011-03-04 12:30:00,57.77,58.12,57.74,58.08,65900.0,46.7634,47.0468,46.7392,47.0144,65900.0
2011-03-04 13:00:00,58.08,58.15,57.96,58.06,28000.0,47.0144,47.071,46.9172,46.9982,28000.0
2011-03-04 13:30:00,58.06,58.27,57.95,58.09,33900.0,46.9982,47.1682,46.9091,47.0225,33900.0
2011-03-04 14:00:00,58.12,58.12,57.85,58.02,50000.0,47.0468,47.0468,46.8282,46.9658,50000.0
2011-03-04 14:30:00,58.03,58.11,57.9,58.11,31700.0,46.9739,47.0387,46.8687,47.0387,31700.0
2011-03-04 15:00:00,58.12,58.19,57.89,57.91,65900.0,47.0468,47.1034,46.8606,46.8768,65900.0
2011-03-04 15:30:00,57.91,58.31,57.77,58.28,127000.0,46.8768,47.2006,46.7634,47.1763,127000.0
2011-03-07 09:30:00,58.77,58.84,58.29,58.71,31500.0,47.5729,47.6296,47.1844,47.5243,31500.0
2011-03-07 10:00:00,58.65,58.72,58.37,58.65,32600.0,47.4758,47.5324,47.2491,47.4758,32600.0
2011-03-07 10:30:00,58.68,58.68,57.79,57.81,32500.0,47.5001,47.5001,46.7796,46.7958,32500.0
2011-03-07 11:00:00,57.8,57.8,57.39,57.39,28400.0,46.7877,46.7877,46.4558,46.4558,28400.0
2011-03-07 11:30:00,57.36,57.44,57.01,57.06,40600.0,46.4315,46.4963,46.1482,46.1887,40600.0
2011-03-07 12:00:00,57.08,57.19,56.93,57.04,48900.0,46.2049,46.2939,46.0835,46.1725,48900.0
2011-03-07 12:30:00,57.0,57.13,56.8,56.8,44100.0,46.1401,46.2454,45.9782,45.9782,44100.0
2011-03-07 13:00:00,56.8,56.81,56.46,56.61,49600.0,45.9782,45.9863,45.703,45.8244,49600.0
2011-03-07 13:30:00,56.59,56.76,56.49,56.65,33800.0,45.8083,45.9459,45.7273,45.8568,33800.0
2011-03-07 14:00:00,56.68,56.88,56.55,56.8,65200.0,45.8811,46.043,45.7759,45.9782,65200.0
2011-03-07 14:30:00,56.8,56.92,56.67,56.75,51500.0,45.9782,46.0754,45.873,45.9378,51500.0
2011-03-07 15:00:00,56.74,57.0,56.59,56.92,58700.0,45.9297,46.1401,45.8083,46.0754,58700.0
2011-03-07 15:30:00,56.94,57.09,56.65,56.73,140000.0,46.0916,46.213,45.8568,45.9216,140000.0
2011-03-08 09:30:00,56.53,56.76,56.06,56.55,64800.0,45.7597,45.9459,45.3792,45.7759,64800.0
2011-03-08 10:00:00,56.46,57.19,56.44,56.67,46000.0,45.703,46.2939,45.6868,45.873,46000.0
2011-03-08 10:30:00,56.7,57.09,56.51,56.58,109600.0,45.8973,46.213,45.7435,45.8002,109600.0
2011-03-08 11:00:00,56.66,57.26,56.6,57.24,29900.0,45.8649,46.3506,45.8163,46.3344,29900.0
2011-03-08 11:30:00,57.27,57.44,57.1,57.39,23600.0,46.3587,46.4963,46.2211,46.4558,23600.0
2011-03-08 12:00:00,57.38,57.4,56.96,57.0,69300.0,46.4477,46.4639,46.1078,46.1401,69300.0
2011-03-08 12:30:00,57.01,57.02,56.85,56.92,32200.0,46.1482,46.1563,46.0187,46.0754,32200.0
2011-03-08 13:00:00,56.93,57.09,56.91,57.05,22700.0,46.0835,46.213,46.0673,46.1806,22700.0
2011-03-08 13:30:00,57.05,57.18,56.97,57.06,32500.0,46.1806,46.2858,46.1159,46.1887,32500.0
2011-03-08 14:00:00,57.06,57.1,56.79,56.9,29900.0,46.1887,46.2211,45.9701,46.0592,29900.0
2011-03-08 14:30:00,56.92,57.05,56.76,56.95,60700.0,46.0754,46.1806,45.9459,46.0997,60700.0
2011-03-08 15:00:00,56.96,57.09,56.84,56.95,79900.0,46.1078,46.213,46.0106,46.0997,79900.0
2011-03-08 15:30:00,56.95,56.99,56.77,56.78,94500.0,46.0997,46.132,45.954,45.9621,94500.0
2011-03-09 09:30:00,56.58,56.77,55.97,56.19,36600.0,45.8002,45.954,45.3064,45.4845,36600.0
2011-03-09 10:00:00,56.25,56.34,55.98,56.21,54100.0,45.533,45.6059,45.3145,45.5007,54100.0
2011-03-09 10:30:00,56.21,56.35,55.72,55.83,61800.0,45.5007,45.614,45.104,45.1931,61800.0
2011-03-09 11:00:00,55.79,56.14,55.67,56.05,49800.0,45.1607,45.444,45.0635,45.3711,49800.0
2011-03-09 11:30:00,56.08,56.21,55.96,56.16,64500.0,45.3954,45.5007,45.2983,45.4602,64500.0
2011-03-09 12:00:00,56.17,56.36,56.05,56.2,42100.0,45.4683,45.6221,45.3711,45.4926,42100.0
2011-03-09 12:30:00,56.21,56.41,56.16,56.22,61100.0,45.5007,45.6625,45.4602,45.5087,61100.0
2011-03-09 13:00:00,56.23,56.46,56.2,56.32,49200.0,45.5168,45.703,45.4926,45.5897,49200.0
2011-03-09 13:30:00,56.32,56.43,56.26,56.33,49400.0,45.5897,45.6787,45.5411,45.5978,49400.0
2011-03-09 14:00:00,56.34,56.39,56.2,56.2,70900.0,45.6059,45.6464,45.4926,45.4926,70900.0
2011-03-09 14:30:00,56.21,56.41,56.06,56.3,92200.0,45.5007,45.6625,45.3792,45.5735,92200.0
2011-03-09 15:00:00,56.31,56.44,56.29,56.39,60500.0,45.5816,45.6868,45.5654,45.6464,60500.0
2011-03-09 15:30:00,56.4,56.51,56.31,56.38,88600.0,45.6545,45.7435,45.5816,45.6383,88600.0
2011-03-10 09:30:00,55.66,56.02,54.85,54.97,34900.0,45.0554,45.3469,44.3998,44.4969,34900.0
2011-03-10 10:00:00,54.95,54.95,54.56,54.75,66900.0,44.4807,44.4807,44.165,44.3188,66900.0
2011-03-10 10:30:00,54.76,55.1,54.71,54.75,93700.0,44.3269,44.6021,44.2864,44.3188,93700.0
2011-03-10 11:00:00,54.79,55.0,54.65,54.9,35100.0,44.3512,44.5212,44.2379,44.4402,35100.0
2011-03-10 11:30:00,54.85,55.45,54.85,55.45,38600.0,44.3998,44.8855,44.3998,44.8855,38600.0
2011-03-10 12:00:00,55.46,55.52,55.2,55.24,46700.0,44.8935,44.9421,44.6831,44.7155,46700.0
2011-03-10 12:30:00,55.23,55.51,55.18,55.43,24000.0,44.7074,44.934,44.6669,44.8693,24000.0
2011-03-10 13:00:00,55.45,55.77,55.35,55.42,23700.0,44.8855,45.1445,44.8045,44.8612,23700.0
2011-03-10 13:30:00,55.34,55.41,55.05,55.36,50900.0,44.7964,44.8531,44.5617,44.8126,50900.0
2011-03-10 14:00:00,55.37,55.51,55.21,55.26,27700.0,44.8207,44.934,44.6912,44.7316,27700.0
2011-03-10 14:30:00,55.24,55.41,55.02,55.02,58700.0,44.7155,44.8531,44.5374,44.5374,58700.0
2011-03-10 15:00:00,55.04,55.15,54.82,54.93,96900.0,44.5536,44.6426,44.3755,44.4645,96900.0
2011-03-10 15:30:00,54.93,55.18,54.86,54.9,98700.0,44.4645,44.6669,44.4079,44.4402,98700.0
2011-03-11 09:30:00,54.3,55.09,54.09,54.21,62600.0,44.0867,44.7281,43.9162,44.0136,62600.0
2011-03-11 10:00:00,54.19,54.2,53.6,53.66,145700.0,43.9973,44.0055,43.5183,43.567,145700.0
2011-03-11 10:30:00,53.63,53.8,53.31,53.53,185700.0,43.5427,43.6807,43.2829,43.4615,185700.0
2011-03-11 11:00:00,53.49,54.25,53.48,54.22,89600.0,43.429,44.0461,43.4209,44.0217,89600.0
2011-03-11 11:30:00,54.22,54.87,54.21,54.7,43200.0,44.0217,44.5494,44.0136,44.4114,43200.0
2011-03-11 12:00:00,54.72,55.0,54.72,54.92,42300.0,44.4277,44.655,44.4277,44.59,42300.0
2011-03-11 12:30:00,54.92,54.95,54.71,54.72,30000.0,44.59,44.6144,44.4195,44.4277,30000.0
2011-03-11 13:00:00,54.72,54.74,54.26,54.42,41400.0,44.4277,44.4439,44.0542,44.1841,41400.0
2011-03-11 13:30:00,54.43,54.46,54.23,54.31,47500.0,44.1922,44.2166,44.0298,44.0948,47500.0
2011-03-11 14:00:00,54.34,54.64,54.31,54.6,49500.0,44.1191,44.3627,44.0948,44.3302,49500.0
2011-03-11 14:30:00,54.61,54.75,54.6,54.67,59300.0,44.3383,44.452,44.3302,44.3871,59300.0
2011-03-11 15:00:00,54.65,55.04,54.65,55.03,42900.0,44.3708,44.6875,44.3708,44.6793,42900.0
2011-03-11 15:30:00,55.03,55.13,54.87,54.88,88200.0,44.6793,44.7605,44.5494,44.5576,88200.0
2011-03-14 09:30:00,54.89,56.32,54.89,55.95,149700.0,44.5657,45.7267,44.5657,45.4263,149700.0
2011-03-14 10:00:00,55.93,56.05,55.71,55.95,79000.0,45.4101,45.5075,45.2314,45.4263,79000.0
2011-03-14 10:30:00,55.91,56.07,55.56,55.65,75000.0,45.3938,45.5237,45.1097,45.1827,75000.0
2011-03-14 11:00:00,55.66,55.85,55.18,55.25,31900.0,45.1909,45.3451,44.8011,44.858,31900.0
2011-03-14 11:30:00,55.22,55.42,55.05,55.13,27300.0,44.8336,44.996,44.6956,44.7605,27300.0
2011-03-14 12:00:00,55.15,55.29,54.99,55.23,49000.0,44.7768,44.8904,44.6469,44.8417,49000.0
2011-03-14 12:30:00,55.21,55.32,55.02,55.31,23900.0,44.8255,44.9148,44.6712,44.9067,23900.0
2011-03-14 13:00:00,55.34,55.53,55.3,55.35,26800.0,44.931,45.0853,44.8986,44.9392,26800.0
2011-03-14 13:30:00,55.35,55.41,55.21,55.36,31700.0,44.9392,44.9879,44.8255,44.9473,31700.0
2011-03-14 14:00:00,55.35,55.73,55.32,55.68,41300.0,44.9392,45.2477,44.9148,45.2071,41300.0
2011-03-14 14:30:00,55.68,55.69,55.47,55.53,84000.0,45.2071,45.2152,45.0366,45.0853,84000.0
2011-03-14 15:00:00,55.53,55.93,55.53,55.82,106200.0,45.0853,45.4101,45.0853,45.3208,106200.0
2011-03-14 15:30:00,55.82,56.24,55.82,56.12,278900.0,45.3208,45.6618,45.3208,45.5643,278900.0
2011-03-15 09:30:00,54.01,54.7,53.69,54.4,120600.0,43.8512,44.4114,43.5914,44.1678,120600.0
2011-03-15 10:00:00,54.36,54.77,54.23,54.73,87200.0,44.1354,44.4683,44.0298,44.4358,87200.0
2011-03-15 10:30:00,54.75,54.8,54.45,54.71,90500.0,44.452,44.4926,44.2084,44.4195,90500.0
2011-03-15 11:00:00,54.69,54.7,54.27,54.6,86400.0,44.4033,44.4114,44.0623,44.3302,86400.0
2011-03-15 11:30:00,54.61,55.01,54.6,54.93,74000.0,44.3383,44.6631,44.3302,44.5982,74000.0
2011-03-15 12:00:00,54.96,55.03,54.91,54.98,78500.0,44.6225,44.6793,44.5819,44.6388,78500.0
2011-03-15 12:30:00,54.98,55.01,54.71,54.87,87000.0,44.6388,44.6631,44.4195,44.5494,87000.0
2011-03-15 13:00:00,54.9,54.94,54.61,54.61,80600.0,44.5738,44.6063,44.3383,44.3383,80600.0
2011-03-15 13:30:00,54.62,54.79,54.58,54.74,54200.0,44.3465,44.4845,44.314,44.4439,54200.0
2011-03-15 14:00:00,54.74,54.77,54.43,54.7,93200.0,44.4439,44.4683,44.1922,44.4114,93200.0
2011-03-15 14:30:00,54.72,54.83,54.58,54.7,151400.0,44.4277,44.517,44.314,44.4114,151400.0
2011-03-15 15:00:00,54.7,55.04,54.65,55.01,248800.0,44.4114,44.6875,44.3708,44.6631,248800.0
2011-03-15 15:30:00,55.02,55.05,54.59,54.64,204700.0,44.6712,44.6956,44.3221,44.3627,204700.0
2011-03-16 09:30:00,54.58,54.89,54.3,54.71,39100.0,44.314,44.5657,44.0867,44.4195,39100.0
2011-03-16 10:00:00,54.71,54.83,54.36,54.55,108300.0,44.4195,44.517,44.1354,44.2896,108300.0
2011-03-16 10:30:00,54.56,54.67,54.04,54.04,72800.0,44.2978,44.3871,43.8756,43.8756,72800.0
2011-03-16 11:00:00,54.06,54.27,53.55,54.18,81800.0,43.8918,44.0623,43.4777,43.9892,81800.0
2011-03-16 11:30:00,54.19,54.34,53.89,53.96,69800.0,43.9973,44.1191,43.7538,43.8106,69800.0
2011-03-16 12:00:00,53.94,53.95,53.62,53.82,109100.0,43.7944,43.8025,43.5346,43.6969,109100.0
2011-03-16 12:30:00,53.83,54.01,53.58,53.85,94700.0,43.7051,43.8512,43.5021,43.7213,94700.0
2011-03-16 13:00:00,53.88,53.98,53.58,53.75,70300.0,43.7457,43.8268,43.5021,43.6401,70300.0
2011-03-16 13:30:00,53.75,53.75,53.36,53.36,90200.0,43.6401,43.6401,43.3235,43.3235,90200.0
2011-03-16 14:00:00,53.38,53.38,52.64,53.17,118100.0,43.3397,43.3397,42.7389,43.1692,118100.0
2011-03-16 14:30:00,53.2,53.77,53.17,53.61,151600.0,43.1936,43.6563,43.1692,43.5264,151600.0
2011-03-16 15:00:00,53.6,53.73,53.29,53.4,152700.0,43.5183,43.6239,43.2666,43.3559,152700.0
2011-03-16 15:30:00,53.4,53.55,53.03,53.09,253800.0,43.3559,43.4777,43.0555,43.1042,253800.0
2011-03-17 09:30:00,53.97,54.33,53.82,54.04,107500.0,43.8187,44.111,43.6969,43.8756,107500.0
2011-03-17 10:00:00,54.07,54.53,53.91,54.47,133500.0,43.8999,44.2734,43.77,44.2247,133500.0
2011-03-17 10:30:00,54.48,54.53,54.17,54.38,70300.0,44.2328,44.2734,43.9811,44.1516,70300.0
2011-03-17 11:00:00,54.4,54.56,54.1,54.13,68700.0,44.1678,44.2978,43.9243,43.9486,68700.0
2011-03-17 11:30:00,54.15,54.15,53.92,53.94,126200.0,43.9649,43.9649,43.7781,43.7944,126200.0
2011-03-17 12:00:00,53.95,54.11,53.9,54.05,94000.0,43.8025,43.9324,43.7619,43.8837,94000.0
2011-03-17 12:30:00,54.05,54.29,54.03,54.18,63600.0,43.8837,44.0785,43.8674,43.9892,63600.0
2011-03-17 13:00:00,54.17,54.26,53.93,53.93,50200.0,43.9811,44.0542,43.7863,43.7863,50200.0
2011-03-17 13:30:00,53.91,54.1,53.86,53.98,115900.0,43.77,43.9243,43.7294,43.8268,115900.0
2011-03-17 14:00:00,53.98,53.99,53.51,53.64,154600.0,43.8268,43.835,43.4452,43.5508,154600.0
2011-03-17 14:30:00,53.64,54.1,53.64,54.03,86700.0,43.5508,43.9243,43.5508,43.8674,86700.0
2011-03-17 15:00:00,54.03,54.15,53.82,53.84,71700.0,43.8674,43.9649,43.6969,43.7132,71700.0
2011-03-17 15:30:00,53.86,54.07,53.79,53.83,156600.0,43.7294,43.8999,43.6726,43.7051,156600.0
2011-03-18 09:30:00,54.63,54.66,53.51,53.71,214700.0,44.3546,44.3789,43.4452,43.6076,214700.0
2011-03-18 10:00:00,53.72,53.9,53.59,53.68,174500.0,43.6157,43.7619,43.5102,43.5833,174500.0
2011-03-18 10:30:00,53.68,53.75,53.52,53.71,99200.0,43.5833,43.6401,43.4534,43.6076,99200.0
2011-03-18 11:00:00,53.72,53.85,53.6,53.77,94300.0,43.6157,43.7213,43.5183,43.6563,94300.0
2011-03-18 11:30:00,53.75,54.0,53.61,53.76,61800.0,43.6401,43.8431,43.5264,43.6482,61800.0
2011-03-18 12:00:00,53.77,53.89,53.74,53.76,62400.0,43.6563,43.7538,43.632,43.6482,62400.0
2011-03-18 12:30:00,53.79,53.93,53.7,53.83,50800.0,43.6726,43.7863,43.5995,43.7051,50800.0
2011-03-18 13:00:00,53.84,53.93,53.77,53.82,43200.0,43.7132,43.7863,43.6563,43.6969,43200.0
2011-03-18 13:30:00,53.83,53.94,53.78,53.89,35600.0,43.7051,43.7944,43.6645,43.7538,35600.0
2011-03-18 14:00:00,53.9,53.96,53.76,53.92,44800.0,43.7619,43.8106,43.6482,43.7781,44800.0
2011-03-18 14:30:00,53.93,54.07,53.72,53.8,48900.0,43.7863,43.8999,43.6157,43.6807,48900.0
2011-03-18 15:00:00,53.81,53.91,53.76,53.85,79200.0,43.6888,43.77,43.6482,43.7213,79200.0
2011-03-18 15:30:00,53.85,54.12,53.84,54.07,244600.0,43.7213,43.9405,43.7132,43.8999,244600.0
2011-03-21 09:30:00,54.82,55.06,54.5,54.95,48700.0,44.5088,44.7037,44.249,44.6144,48700.0
2011-03-21 10:00:00,54.95,55.38,54.94,55.29,52600.0,44.6144,44.9635,44.6063,44.8904,52600.0
2011-03-21 10:30:00,55.3,55.43,55.24,55.39,29100.0,44.8986,45.0041,44.8499,44.9716,29100.0
2011-03-21 11:00:00,55.35,55.49,55.29,55.31,38100.0,44.9392,45.0528,44.8904,44.9067,38100.0
2011-03-21 11:30:00,55.34,55.45,55.1,55.19,36800.0,44.931,45.0204,44.7362,44.8093,36800.0
2011-03-21 12:00:00,55.17,55.47,55.16,55.45,27800.0,44.793,45.0366,44.7849,45.0204,27800.0
2011-03-21 12:30:00,55.44,55.5,55.23,55.27,22500.0,45.0122,45.0609,44.8417,44.8742,22500.0
2011-03-21 13:00:00,55.23,55.33,55.11,55.15,19300.0,44.8417,44.9229,44.7443,44.7768,19300.0
2011-03-21 13:30:00,55.15,55.33,55.06,55.33,22900.0,44.7768,44.9229,44.7037,44.9229,22900.0
2011-03-21 14:00:00,55.3,55.43,55.29,55.35,26800.0,44.8986,45.0041,44.8904,44.9392,26800.0
2011-03-21 14:30:00,55.38,55.59,55.36,55.39,44500.0,44.9635,45.134,44.9473,44.9716,44500.0
2011-03-21 15:00:00,55.38,55.6,55.3,55.32,72500.0,44.9635,45.1421,44.8986,44.9148,72500.0
2011-03-21 15:30:00,55.32,55.56,55.31,55.55,99400.0,44.9148,45.1097,44.9067,45.1015,99400.0
2011-03-22 09:30:00,55.46,55.71,55.15,55.25,32200.0,45.0285,45.2314,44.7768,44.858,32200.0
2011-03-22 10:00:00,55.25,55.44,55.07,55.44,28900.0,44.858,45.0122,44.7118,45.0122,28900.0
2011-03-22 10:30:00,55.41,55.44,55.05,55.05,35600.0,44.9879,45.0122,44.6956,44.6956,35600.0
2011-03-22 11:00:00,55.04,55.36,55.04,55.32,25000.0,44.6875,44.9473,44.6875,44.9148,25000.0
2011-03-22 11:30:00,55.34,55.48,55.22,55.42,29600.0,44.931,45.0447,44.8336,44.996,29600.0
2011-03-22 12:00:00,55.41,55.47,55.3,55.33,12600.0,44.9879,45.0366,44.8986,44.9229,12600.0
2011-03-22 12:30:00,55.31,55.39,55.25,55.29,16300.0,44.9067,44.9716,44.858,44.8904,16300.0
2011-03-22 13:00:00,55.3,55.3,55.19,55.19,9600.0,44.8986,44.8986,44.8093,44.8093,9600.0
2011-03-22 13:30:00,55.2,55.48,55.14,55.4,30000.0,44.8174,45.0447,44.7687,44.9798,30000.0
2011-03-22 14:00:00,55.41,55.41,55.2,55.25,21300.0,44.9879,44.9879,44.8174,44.858,21300.0
2011-03-22 14:30:00,55.28,55.37,55.22,55.28,28100.0,44.8823,44.9554,44.8336,44.8823,28100.0
2011-03-22 15:00:00,55.3,55.34,55.24,55.32,21200.0,44.8986,44.931,44.8499,44.9148,21200.0
2011-03-22 15:30:00,55.32,55.42,55.2,55.27,58900.0,44.9148,44.996,44.8174,44.8742,58900.0
2011-03-23 09:30:00,55.04,55.19,54.54,54.84,33100.0,44.6875,44.8093,44.2815,44.5251,33100.0
2011-03-23 10:00:00,54.8,54.8,54.39,54.63,63200.0,44.4926,44.4926,44.1597,44.3546,63200.0
2011-03-23 10:30:00,54.61,54.76,54.44,54.75,41300.0,44.3383,44.4601,44.2003,44.452,41300.0
2011-03-23 11:00:00,54.76,55.13,54.76,55.11,55000.0,44.4601,44.7605,44.4601,44.7443,55000.0
2011-03-23 11:30:00,55.15,55.37,55.15,55.16,27800.0,44.7768,44.9554,44.7768,44.7849,27800.0
2011-03-23 12:00:00,55.18,55.45,55.14,55.45,32700.0,44.8011,45.0204,44.7687,45.0204,32700.0
2011-03-23 12:30:00,55.47,55.52,55.26,55.41,74100.0,45.0366,45.0772,44.8661,44.9879,74100.0
2011-03-23 13:00:00,55.43,55.51,55.35,55.44,58400.0,45.0041,45.0691,44.9392,45.0122,58400.0
2011-03-23 13:30:00,55.42,55.7,55.42,55.53,33800.0,44.996,45.2233,44.996,45.0853,33800.0
2011-03-23 14:00:00,55.53,55.65,55.45,55.6,31100.0,45.0853,45.1827,45.0204,45.1421,31100.0
2011-03-23 14:30:00,55.6,55.91,55.57,55.85,32100.0,45.1421,45.3938,45.1178,45.3451,32100.0
2011-03-23 15:00:00,55.84,55.87,55.68,55.84,31600.0,45.337,45.3614,45.2071,45.337,31600.0
2011-03-23 15:30:00,55.86,55.86,55.63,55.65,61300.0,45.3532,45.3532,45.1665,45.1827,61300.0
2011-03-24 09:30:00,56.09,56.09,55.35,55.51,36100.0,45.54,45.54,44.9392,45.0691,36100.0
2011-03-24 10:00:00,55.49,55.57,55.11,55.41,42900.0,45.0528,45.1178,44.7443,44.9879,42900.0
2011-03-24 10:30:00,55.41,55.72,55.32,55.69,33300.0,44.9879,45.2396,44.9148,45.2152,33300.0
2011-03-24 11:00:00,55.71,55.9,55.61,55.73,28600.0,45.2314,45.3857,45.1503,45.2477,28600.0
2011-03-24 11:30:00,55.68,56.08,55.68,56.06,42100.0,45.2071,45.5319,45.2071,45.5156,42100.0
2011-03-24 12:00:00,56.05,56.22,56.05,56.18,23900.0,45.5075,45.6455,45.5075,45.613,23900.0
2011-03-24 12:30:00,56.18,56.18,56.01,56.1,49800.0,45.613,45.613,45.475,45.5481,49800.0
2011-03-24 13:00:00,56.09,56.22,56.02,56.22,35500.0,45.54,45.6455,45.4831,45.6455,35500.0
2011-03-24 13:30:00,56.23,56.26,56.14,56.2,31200.0,45.6536,45.678,45.5806,45.6293,31200.0
2011-03-24 14:00:00,56.21,56.29,56.17,56.19,27900.0,45.6374,45.7024,45.6049,45.6212,27900.0
2011-03-24 14:30:00,56.19,56.36,56.19,56.32,25300.0,45.6212,45.7592,45.6212,45.7267,25300.0
2011-03-24 15:00:00,56.33,56.51,56.24,56.45,48900.0,45.7348,45.881,45.6618,45.8323,48900.0
2011-03-24 15:30:00,56.45,56.59,56.45,56.57,166900.0,45.8323,45.9459,45.8323,45.9297,166900.0
2011-03-25 09:30:00,56.8,57.4,56.8,57.38,80000.0,46.1164,46.6036,46.1164,46.5873,80000.0
2011-03-25 10:00:00,57.39,57.87,57.31,57.84,96100.0,46.5955,46.9852,46.5305,46.9608,96100.0
2011-03-25 10:30:00,57.83,58.07,57.77,57.97,35700.0,46.9527,47.1476,46.904,47.0664,35700.0
2011-03-25 11:00:00,57.98,58.14,57.9,57.96,43200.0,47.0745,47.2044,47.0095,47.0582,43200.0
2011-03-25 11:30:00,57.94,58.37,57.94,58.37,59000.0,47.042,47.3911,47.042,47.3911,59000.0
2011-03-25 12:00:00,58.37,58.41,58.24,58.27,58500.0,47.3911,47.4236,47.2856,47.3099,58500.0
2011-03-25 12:30:00,58.25,58.26,58.09,58.23,118900.0,47.2937,47.3018,47.1638,47.2775,118900.0
2011-03-25 13:00:00,58.19,58.24,57.88,58.14,129000.0,47.245,47.2856,46.9933,47.2044,129000.0
2011-03-25 13:30:00,58.14,58.3,58.04,58.21,76000.0,47.2044,47.3343,47.1232,47.2612,76000.0
2011-03-25 14:00:00,58.2,58.25,57.95,57.96,64000.0,47.2531,47.2937,47.0501,47.0582,64000.0
2011-03-25 14:30:00,57.96,57.96,57.6,57.61,50500.0,47.0582,47.0582,46.766,46.7741,50500.0
2011-03-25 15:00:00,57.61,57.62,57.35,57.38,69600.0,46.7741,46.7822,46.563,46.5873,69600.0
2011-03-25 15:30:00,57.39,57.42,57.07,57.24,207600.0,46.5955,46.6198,46.3356,46.4737,207600.0
2011-03-28 09:30:00,57.27,57.9,57.27,57.89,46400.0,46.498,47.0095,46.498,47.0014,46400.0
2011-03-28 10:00:00,57.86,58.0,57.59,57.62,45700.0,46.9771,47.0907,46.7578,46.7822,45700.0
2011-03-28 10:30:00,57.63,57.84,57.44,57.47,22100.0,46.7903,46.9608,46.6361,46.6604,22100.0
2011-03-28 11:00:00,57.45,57.8,57.41,57.66,64900.0,46.6442,46.9283,46.6117,46.8147,64900.0
2011-03-28 11:30:00,57.7,57.95,57.58,57.94,52600.0,46.8471,47.0501,46.7497,47.042,52600.0
2011-03-28 12:00:00,57.95,58.01,57.84,57.94,65700.0,47.0501,47.0988,46.9608,47.042,65700.0
2011-03-28 12:30:00,57.92,58.07,57.89,58.01,33700.0,47.0258,47.1476,47.0014,47.0988,33700.0
2011-03-28 13:00:00,58.01,58.1,57.87,57.94,34200.0,47.0988,47.1719,46.9852,47.042,34200.0
2011-03-28 13:30:00,57.91,57.91,57.67,57.68,41200.0,47.0176,47.0176,46.8228,46.8309,41200.0
2011-03-28 14:00:00,57.68,57.81,57.62,57.81,26000.0,46.8309,46.9365,46.7822,46.9365,26000.0
2011-03-28 14:30:00,57.81,58.02,57.72,57.75,54900.0,46.9365,47.107,46.8634,46.8877,54900.0
2011-03-28 15:00:00,57.75,57.82,57.69,57.72,62500.0,46.8877,46.9446,46.839,46.8634,62500.0
2011-03-28 15:30:00,57.73,57.78,57.64,57.76,243700.0,46.8715,46.9121,46.7984,46.8959,243700.0
2011-03-29 09:30:00,57.53,57.67,57.25,57.67,27500.0,46.7091,46.8228,46.4818,46.8228,27500.0
2011-03-29 10:00:00,57.67,58.1,57.63,57.97,32700.0,46.8228,47.1719,46.7903,47.0664,32700.0
2011-03-29 10:30:00,58.04,58.04,57.87,57.88,22200.0,47.1232,47.1232,46.9852,46.9933,22200.0
2011-03-29 11:00:00,57.9,58.17,57.89,58.16,24600.0,47.0095,47.2287,47.0014,47.2206,24600.0
2011-03-29 11:30:00,58.17,58.37,58.17,58.37,26200.0,47.2287,47.3911,47.2287,47.3911,26200.0
2011-03-29 12:00:00,58.37,58.51,58.25,58.46,46200.0,47.3911,47.5048,47.2937,47.4642,46200.0
2011-03-29 12:30:00,58.46,58.52,58.39,58.51,35600.0,47.4642,47.5129,47.4074,47.5048,35600.0
2011-03-29 13:00:00,58.49,58.52,58.41,58.44,11200.0,47.4886,47.5129,47.4236,47.448,11200.0
2011-03-29 13:30:00,58.45,58.54,58.43,58.48,18400.0,47.4561,47.5292,47.4398,47.4804,18400.0
2011-03-29 14:00:00,58.47,58.55,58.42,58.47,32600.0,47.4723,47.5373,47.4317,47.4723,32600.0
2011-03-29 14:30:00,58.46,58.68,58.46,58.62,47200.0,47.4642,47.6428,47.4642,47.5941,47200.0
2011-03-29 15:00:00,58.62,58.78,58.49,58.5,140300.0,47.5941,47.724,47.4886,47.4967,140300.0
2011-03-29 15:30:00,58.51,58.56,58.41,58.44,193100.0,47.5048,47.5454,47.4236,47.448,193100.0
2011-03-30 09:30:00,59.16,59.5,58.93,58.96,130100.0,48.0325,48.3086,47.8458,47.8702,130100.0
2011-03-30 10:00:00,58.97,59.06,58.56,58.95,84400.0,47.8783,47.9513,47.5454,47.862,84400.0
2011-03-30 10:30:00,58.96,59.32,58.94,59.27,70300.0,47.8702,48.1624,47.8539,48.1218,70300.0
2011-03-30 11:00:00,59.3,59.36,58.95,59.01,88900.0,48.1462,48.1949,47.862,47.9107,88900.0
2011-03-30 11:30:00,59.01,59.6,59.01,59.59,53700.0,47.9107,48.3898,47.9107,48.3817,53700.0
2011-03-30 12:00:00,59.59,59.8,59.49,59.65,41400.0,48.3817,48.5522,48.3005,48.4304,41400.0
2011-03-30 12:30:00,59.65,59.85,59.53,59.56,79200.0,48.4304,48.5928,48.3329,48.3573,79200.0
2011-03-30 13:00:00,59.56,59.58,59.32,59.33,38200.0,48.3573,48.3735,48.1624,48.1706,38200.0
2011-03-30 13:30:00,59.32,59.41,59.26,59.37,31800.0,48.1624,48.2355,48.1137,48.203,31800.0
2011-03-30 14:00:00,59.35,59.49,59.35,59.49,28900.0,48.1868,48.3005,48.1868,48.3005,28900.0
2011-03-30 14:30:00,59.49,59.64,59.28,59.36,66900.0,48.3005,48.4223,48.13,48.1949,66900.0
2011-03-30 15:00:00,59.34,59.42,59.33,59.38,95900.0,48.1787,48.2436,48.1706,48.2112,95900.0
2011-03-30 15:30:00,59.37,59.42,59.29,59.34,120700.0,48.203,48.2436,48.1381,48.1787,120700.0
2011-03-31 09:30:00,58.96,59.57,58.96,59.37,24700.0,47.8702,48.3654,47.8702,48.203,24700.0
2011-03-31 10:00:00,59.31,59.47,59.1,59.4,44800.0,48.1543,48.2842,47.9838,48.2274,44800.0
2011-03-31 10:30:00,59.42,59.47,59.28,59.47,28900.0,48.2436,48.2842,48.13,48.2842,28900.0
2011-03-31 11:00:00,59.46,59.47,59.27,59.35,34900.0,48.2761,48.2842,48.1218,48.1868,34900.0
2011-03-31 11:30:00,59.35,59.48,59.3,59.48,31400.0,48.1868,48.2923,48.1462,48.2923,31400.0
2011-03-31 12:00:00,59.46,59.67,59.43,59.63,20200.0,48.2761,48.4466,48.2517,48.4141,20200.0
2011-03-31 12:30:00,59.62,59.85,59.55,59.79,49900.0,48.406,48.5928,48.3492,48.544,49900.0
2011-03-31 13:00:00,59.78,59.9,59.73,59.78,60200.0,48.5359,48.6333,48.4953,48.5359,60200.0
2011-03-31 13:30:00,59.79,59.91,59.77,59.86,16500.0,48.544,48.6415,48.5278,48.6009,16500.0
2011-03-31 14:00:00,59.85,59.98,59.83,59.85,26500.0,48.5928,48.6983,48.5765,48.5928,26500.0
2011-03-31 14:30:00,59.85,59.95,59.85,59.95,29000.0,48.5928,48.6739,48.5928,48.6739,29000.0
2011-03-31 15:00:00,59.93,59.95,59.84,59.85,50400.0,48.6577,48.6739,48.5846,48.5928,50400.0
2011-03-31 15:30:00,59.85,59.89,59.71,59.78,148000.0,48.5928,48.6252,48.4791,48.5359,148000.0
2011-04-01 09:30:00,60.26,60.38,59.71,59.91,50200.0,48.9256,49.0231,48.4791,48.6415,50200.0
2011-04-01 10:00:00,59.84,60.48,59.84,60.38,54200.0,48.5846,49.1043,48.5846,49.0231,54200.0
2011-04-01 10:30:00,60.39,60.44,60.02,60.08,21600.0,49.0312,49.0718,48.7308,48.7795,21600.0
2011-04-01 11:00:00,60.07,60.14,60.0,60.07,34600.0,48.7714,48.8282,48.7145,48.7714,34600.0
2011-04-01 11:30:00,60.07,60.29,60.02,60.14,46200.0,48.7714,48.95,48.7308,48.8282,46200.0
2011-04-01 12:00:00,60.19,60.28,60.07,60.24,22100.0,48.8688,48.9419,48.7714,48.9094,22100.0
2011-04-01 12:30:00,60.24,60.28,60.07,60.13,22700.0,48.9094,48.9419,48.7714,48.8201,22700.0
2011-04-01 13:00:00,60.12,60.19,60.02,60.16,29700.0,48.812,48.8688,48.7308,48.8444,29700.0
2011-04-01 13:30:00,60.17,60.29,60.03,60.19,31200.0,48.8526,48.95,48.7389,48.8688,31200.0
2011-04-01 14:00:00,60.19,60.19,59.97,60.0,32900.0,48.8688,48.8688,48.6902,48.7145,32900.0
2011-04-01 14:30:00,60.0,60.04,59.71,59.98,45600.0,48.7145,48.747,48.4791,48.6983,45600.0
2011-04-01 15:00:00,59.96,59.97,59.72,59.92,40800.0,48.6821,48.6902,48.4872,48.6496,40800.0
2011-04-01 15:30:00,59.93,60.17,59.91,60.09,130800.0,48.6577,48.8526,48.6415,48.7876,130800.0
2011-04-04 09:30:00,60.36,60.4,59.86,60.07,35200.0,49.0068,49.0393,48.6009,48.7714,35200.0
2011-04-04 10:00:00,60.12,60.31,60.0,60.2,50600.0,48.812,48.9662,48.7145,48.8769,50600.0
2011-04-04 10:30:00,60.2,60.3,60.14,60.2,33100.0,48.8769,48.9581,48.8282,48.8769,33100.0
2011-04-04 11:00:00,60.19,60.42,60.12,60.4,35500.0,48.8688,49.0555,48.812,49.0393,35500.0
2011-04-04 11:30:00,60.4,60.49,60.29,60.34,40600.0,49.0393,49.1124,48.95,48.9906,40600.0
2011-04-04 12:00:00,60.37,60.47,60.29,60.44,13200.0,49.0149,49.0961,48.95,49.0718,13200.0
2011-04-04 12:30:00,60.43,60.48,60.34,60.35,31500.0,49.0637,49.1043,48.9906,48.9987,31500.0
2011-04-04 13:00:00,60.35,60.35,60.13,60.19,18300.0,48.9987,48.9987,48.8201,48.8688,18300.0
2011-04-04 13:30:00,60.21,60.21,59.84,59.92,24400.0,48.885,48.885,48.5846,48.6496,24400.0
2011-04-04 14:00:00,59.92,59.98,59.81,59.93,31300.0,48.6496,48.6983,48.5603,48.6577,31300.0
2011-04-04 14:30:00,59.9,60.0,59.9,59.93,37500.0,48.6333,48.7145,48.6333,48.6577,37500.0
2011-04-04 15:00:00,59.92,59.95,59.78,59.84,100900.0,48.6496,48.6739,48.5359,48.5846,100900.0
2011-04-04 15:30:00,59.84,59.94,59.77,59.8,192800.0,48.5846,48.6658,48.5278,48.5522,192800.0
2011-04-05 09:30:00,59.67,60.07,59.51,59.6,109000.0,48.4466,48.7714,48.3167,48.3898,109000.0
2011-04-05 10:00:00,59.59,59.97,59.53,59.96,78800.0,48.3817,48.6902,48.3329,48.6821,78800.0
2011-04-05 10:30:00,59.96,60.13,59.75,59.96,71100.0,48.6821,48.8201,48.5116,48.6821,71100.0
2011-04-05 11:00:00,59.99,60.03,59.77,59.97,77500.0,48.7064,48.7389,48.5278,48.6902,77500.0
2011-04-05 11:30:00,59.98,60.13,59.92,59.99,97900.0,48.6983,48.8201,48.6496,48.7064,97900.0
2011-04-05 12:00:00,60.0,60.07,59.9,60.01,60400.0,48.7145,48.7714,48.6333,48.7227,60400.0
2011-04-05 12:30:00,60.01,60.32,59.96,60.17,65100.0,48.7227,48.9743,48.6821,48.8526,65100.0
2011-04-05 13:00:00,60.16,60.17,60.01,60.09,67800.0,48.8444,48.8526,48.7227,48.7876,67800.0
2011-04-05 13:30:00,60.09,60.21,60.06,60.12,49400.0,48.7876,48.885,48.7633,48.812,49400.0
2011-04-05 14:00:00,60.13,60.14,59.94,60.09,66700.0,48.8201,48.8282,48.6658,48.7876,66700.0
2011-04-05 14:30:00,60.08,60.1,59.9,59.96,71900.0,48.7795,48.7957,48.6333,48.6821,71900.0
2011-04-05 15:00:00,59.96,60.01,59.84,59.98,94600.0,48.6821,48.7227,48.5846,48.6983,94600.0
2011-04-05 15:30:00,59.99,60.02,59.72,59.86,173400.0,48.7064,48.7308,48.4872,48.6009,173400.0
2011-04-06 09:30:00,60.31,60.47,60.2,60.41,92200.0,48.9662,49.0961,48.8769,49.0474,92200.0
2011-04-06 10:00:00,60.43,60.54,60.11,60.24,141800.0,49.0637,49.153,48.8038,48.9094,141800.0
2011-04-06 10:30:00,60.24,60.3,59.92,59.95,60700.0,48.9094,48.9581,48.6496,48.6739,60700.0
2011-04-06 11:00:00,59.95,59.98,59.69,59.92,77100.0,48.6739,48.6983,48.4628,48.6496,77100.0
2011-04-06 11:30:00,59.92,59.96,59.7,59.84,37400.0,48.6496,48.6821,48.471,48.5846,37400.0
2011-04-06 12:00:00,59.84,60.01,59.84,59.96,28800.0,48.5846,48.7227,48.5846,48.6821,28800.0
2011-04-06 12:30:00,59.97,60.0,59.89,59.98,25600.0,48.6902,48.7145,48.6252,48.6983,25600.0
2011-04-06 13:00:00,59.98,60.17,59.96,60.13,23900.0,48.6983,48.8526,48.6821,48.8201,23900.0
2011-04-06 13:30:00,60.13,60.2,60.04,60.11,28800.0,48.8201,48.8769,48.747,48.8038,28800.0
2011-04-06 14:00:00,60.11,60.14,60.01,60.05,43200.0,48.8038,48.8282,48.7227,48.7551,43200.0
2011-04-06 14:30:00,60.05,60.36,60.05,60.35,54000.0,48.7551,49.0068,48.7551,48.9987,54000.0
2011-04-06 15:00:00,60.33,60.35,60.19,60.19,48900.0,48.9825,48.9987,48.8688,48.8688,48900.0
2011-04-06 15:30:00,60.19,60.39,60.18,60.33,90300.0,48.8688,49.0312,48.8607,48.9825,90300.0
2011-04-07 09:30:00,60.34,60.99,60.26,60.69,38500.0,48.9906,49.5183,48.9256,49.2748,38500.0
2011-04-07 10:00:00,60.65,60.69,60.37,60.5,45400.0,49.2423,49.2748,49.0149,49.1205,45400.0
2011-04-07 10:30:00,60.5,60.5,59.84,60.32,31700.0,49.1205,49.1205,48.5846,48.9743,31700.0
2011-04-07 11:00:00,60.31,60.45,60.16,60.35,16800.0,48.9662,49.0799,48.8444,48.9987,16800.0
2011-04-07 11:30:00,60.32,60.32,59.98,60.24,36300.0,48.9743,48.9743,48.6983,48.9094,36300.0
2011-04-07 12:00:00,60.29,60.58,60.23,60.56,34100.0,48.95,49.1854,48.9013,49.1692,34100.0
2011-04-07 12:30:00,60.54,60.71,60.54,60.69,11900.0,49.153,49.291,49.153,49.2748,11900.0
2011-04-07 13:00:00,60.69,60.72,60.47,60.47,20400.0,49.2748,49.2991,49.0961,49.0961,20400.0
2011-04-07 13:30:00,60.46,60.57,60.3,60.45,20600.0,49.088,49.1773,48.9581,49.0799,20600.0
2011-04-07 14:00:00,60.45,60.51,60.32,60.32,23300.0,49.0799,49.1286,48.9743,48.9743,23300.0
2011-04-07 14:30:00,60.33,60.44,60.29,60.39,36000.0,48.9825,49.0718,48.95,49.0312,36000.0
2011-04-07 15:00:00,60.39,60.47,60.22,60.27,39400.0,49.0312,49.0961,48.8932,48.9338,39400.0
2011-04-07 15:30:00,60.27,60.36,60.11,60.19,130000.0,48.9338,49.0068,48.8038,48.8688,130000.0
2011-04-08 09:30:00,60.48,60.69,60.25,60.64,37200.0,49.1043,49.2748,48.9175,49.2342,37200.0
2011-04-08 10:00:00,60.63,60.75,60.35,60.47,57600.0,49.226,49.3235,48.9987,49.0961,57600.0
2011-04-08 10:30:00,60.51,60.55,60.29,60.29,23100.0,49.1286,49.1611,48.95,48.95,23100.0
2011-04-08 11:00:00,60.25,60.27,60.01,60.19,39800.0,48.9175,48.9338,48.7227,48.8688,39800.0
2011-04-08 11:30:00,60.19,60.4,60.1,60.15,45800.0,48.8688,49.0393,48.7957,48.8363,45800.0
2011-04-08 12:00:00,60.15,60.53,60.13,60.5,26700.0,48.8363,49.1448,48.8201,49.1205,26700.0
2011-04-08 12:30:00,60.5,60.6,60.3,60.33,25500.0,49.1205,49.2017,48.9581,48.9825,25500.0
2011-04-08 13:00:00,60.35,60.51,60.3,60.44,25000.0,48.9987,49.1286,48.9581,49.0718,25000.0
2011-04-08 13:30:00,60.43,60.49,60.36,60.45,21800.0,49.0637,49.1124,49.0068,49.0799,21800.0
2011-04-08 14:00:00,60.4,60.45,60.29,60.36,44100.0,49.0393,49.0799,48.95,49.0068,44100.0
2011-04-08 14:30:00,60.35,60.37,59.8,59.81,60900.0,48.9987,49.0149,48.5522,48.5603,60900.0
2011-04-08 15:00:00,59.82,60.02,59.77,59.9,32800.0,48.5684,48.7308,48.5278,48.6333,32800.0
2011-04-08 15:30:00,59.87,60.07,59.85,60.05,109100.0,48.609,48.7714,48.5928,48.7551,109100.0
2011-04-11 09:30:00,60.2,60.27,59.73,60.07,56100.0,48.8769,48.9338,48.4953,48.7714,56100.0
2011-04-11 10:00:00,60.08,60.24,59.73,59.77,60400.0,48.7795,48.9094,48.4953,48.5278,60400.0
2011-04-11 10:30:00,59.72,59.87,59.53,59.75,56300.0,48.4872,48.609,48.3329,48.5116,56300.0
2011-04-11 11:00:00,59.73,59.87,59.6,59.6,31900.0,48.4953,48.609,48.3898,48.3898,31900.0
2011-04-11 11:30:00,59.6,59.73,59.5,59.59,30000.0,48.3898,48.4953,48.3086,48.3817,30000.0
2011-04-11 12:00:00,59.6,59.71,59.28,59.38,40100.0,48.3898,48.4791,48.13,48.2112,40100.0
2011-04-11 12:30:00,59.28,59.31,58.99,59.0,18500.0,48.13,48.1543,47.8945,47.9026,18500.0
2011-04-11 13:00:00,58.98,59.35,58.96,59.35,32500.0,47.8864,48.1868,47.8702,48.1868,32500.0
2011-04-11 13:30:00,59.33,59.33,59.07,59.17,13600.0,48.1706,48.1706,47.9595,48.0407,13600.0
2011-04-11 14:00:00,59.18,59.24,59.09,59.23,21700.0,48.0488,48.0975,47.9757,48.0894,21700.0
2011-04-11 14:30:00,59.24,59.32,58.88,58.94,66300.0,48.0975,48.1624,47.8052,47.8539,66300.0
2011-04-11 15:00:00,58.94,59.1,58.9,58.94,55800.0,47.8539,47.9838,47.8214,47.8539,55800.0
2011-04-11 15:30:00,58.93,59.17,58.91,59.12,147400.0,47.8458,48.0407,47.8296,48.0001,147400.0
2011-04-12 09:30:00,58.67,58.84,58.24,58.36,28300.0,47.6347,47.7727,47.2856,47.383,28300.0
2011-04-12 10:00:00,58.3,58.65,58.28,58.53,64900.0,47.3343,47.6185,47.3181,47.521,64900.0
2011-04-12 10:30:00,58.51,58.56,58.17,58.2,76500.0,47.5048,47.5454,47.2287,47.2531,76500.0
2011-04-12 11:00:00,58.18,58.32,58.09,58.32,69000.0,47.2369,47.3505,47.1638,47.3505,69000.0
2011-04-12 11:30:00,58.33,58.35,57.96,57.98,92000.0,47.3586,47.3749,47.0582,47.0745,92000.0
2011-04-12 12:00:00,57.97,58.13,57.96,58.03,38100.0,47.0664,47.1963,47.0582,47.1151,38100.0
2011-04-12 12:30:00,58.01,58.2,57.98,58.01,45200.0,47.0988,47.2531,47.0745,47.0988,45200.0
2011-04-12 13:00:00,58.02,58.21,57.96,58.01,63100.0,47.107,47.2612,47.0582,47.0988,63100.0
2011-04-12 13:30:00,58.03,58.12,57.92,57.99,54900.0,47.1151,47.1881,47.0258,47.0826,54900.0
2011-04-12 14:00:00,58.01,58.2,57.93,57.95,99900.0,47.0988,47.2531,47.0339,47.0501,99900.0
2011-04-12 14:30:00,57.96,58.03,57.91,58.0,95800.0,47.0582,47.1151,47.0176,47.0907,95800.0
2011-04-12 15:00:00,58.0,58.04,57.82,57.88,90600.0,47.0907,47.1232,46.9446,46.9933,90600.0
2011-04-12 15:30:00,57.88,58.0,57.79,57.93,105400.0,46.9933,47.0907,46.9202,47.0339,105400.0
2011-04-13 09:30:00,58.25,58.35,57.87,57.87,42400.0,47.2937,47.3749,46.9852,46.9852,42400.0
2011-04-13 10:00:00,57.9,57.99,57.71,57.85,32100.0,47.0095,47.0826,46.8553,46.9689,32100.0
2011-04-13 10:30:00,57.87,58.08,57.72,57.96,117800.0,46.9852,47.1557,46.8634,47.0582,117800.0
2011-04-13 11:00:00,57.95,58.0,57.66,57.73,45700.0,47.0501,47.0907,46.8147,46.8715,45700.0
2011-04-13 11:30:00,57.73,57.74,57.39,57.39,46100.0,46.8715,46.8796,46.5955,46.5955,46100.0
2011-04-13 12:00:00,57.42,57.72,57.42,57.59,63100.0,46.6198,46.8634,46.6198,46.7578,63100.0
2011-04-13 12:30:00,57.57,57.58,57.35,57.47,48100.0,46.7416,46.7497,46.563,46.6604,48100.0
2011-04-13 13:00:00,57.44,57.44,57.18,57.28,53200.0,46.6361,46.6361,46.425,46.5061,53200.0
2011-04-13 13:30:00,57.29,57.4,57.2,57.32,41100.0,46.5143,46.6036,46.4412,46.5386,41100.0
2011-04-13 14:00:00,57.32,57.58,57.31,57.55,59500.0,46.5386,46.7497,46.5305,46.7254,59500.0
2011-04-13 14:30:00,57.57,57.77,57.54,57.71,53600.0,46.7416,46.904,46.7172,46.8553,53600.0
2011-04-13 15:00:00,57.71,57.87,57.66,57.67,45000.0,46.8553,46.9852,46.8147,46.8228,45000.0
2011-04-13 15:30:00,57.67,57.85,57.57,57.83,87100.0,46.8228,46.9689,46.7416,46.9527,87100.0
2011-04-14 09:30:00,57.36,57.65,57.23,57.24,64800.0,46.5711,46.8066,46.4655,46.4737,64800.0
2011-04-14 10:00:00,57.27,57.87,57.27,57.76,78000.0,46.498,46.9852,46.498,46.8959,78000.0
2011-04-14 10:30:00,57.79,57.85,57.52,57.57,60700.0,46.9202,46.9689,46.701,46.7416,60700.0
2011-04-14 11:00:00,57.57,57.74,57.46,57.55,38300.0,46.7416,46.8796,46.6523,46.7254,38300.0
2011-04-14 11:30:00,57.55,57.63,57.43,57.58,30600.0,46.7254,46.7903,46.6279,46.7497,30600.0
2011-04-14 12:00:00,57.58,57.67,57.44,57.52,72400.0,46.7497,46.8228,46.6361,46.701,72400.0
2011-04-14 12:30:00,57.52,57.54,57.46,57.52,85000.0,46.701,46.7172,46.6523,46.701,85000.0
2011-04-14 13:00:00,57.52,57.72,57.48,57.68,75400.0,46.701,46.8634,46.6685,46.8309,75400.0
2011-04-14 13:30:00,57.68,57.74,57.59,57.7,60200.0,46.8309,46.8796,46.7578,46.8471,60200.0
2011-04-14 14:00:00,57.72,57.83,57.68,57.81,42200.0,46.8634,46.9527,46.8309,46.9365,42200.0
2011-04-14 14:30:00,57.81,57.98,57.79,57.94,73800.0,46.9365,47.0745,46.9202,47.042,73800.0
2011-04-14 15:00:00,57.94,58.04,57.91,57.97,82200.0,47.042,47.1232,47.0176,47.0664,82200.0
2011-04-14 15:30:00,57.99,58.01,57.82,57.84,110800.0,47.0826,47.0988,46.9446,46.9608,110800.0
2011-04-15 09:30:00,58.0,58.0,57.6,57.79,83600.0,47.0907,47.0907,46.766,46.9202,83600.0
2011-04-15 10:00:00,57.8,58.0,57.77,57.87,93000.0,46.9283,47.0907,46.904,46.9852,93000.0
2011-04-15 10:30:00,57.9,58.0,57.76,57.93,63600.0,47.0095,47.0907,46.8959,47.0339,63600.0
2011-04-15 11:00:00,57.93,58.06,57.9,57.98,71700.0,47.0339,47.1394,47.0095,47.0745,71700.0
2011-04-15 11:30:00,58.0,58.09,57.97,58.02,49900.0,47.0907,47.1638,47.0664,47.107,49900.0
2011-04-15 12:00:00,58.01,58.27,58.0,58.19,37900.0,47.0988,47.3099,47.0907,47.245,37900.0
2011-04-15 12:30:00,58.17,58.32,58.07,58.2,63800.0,47.2287,47.3505,47.1476,47.2531,63800.0
2011-04-15 13:00:00,58.2,58.34,58.16,58.3,38500.0,47.2531,47.3668,47.2206,47.3343,38500.0
2011-04-15 13:30:00,58.3,58.5,58.28,58.47,26400.0,47.3343,47.4967,47.3181,47.4723,26400.0
2011-04-15 14:00:00,58.47,58.49,58.25,58.4,77900.0,47.4723,47.4886,47.2937,47.4155,77900.0
2011-04-15 14:30:00,58.42,58.47,57.97,58.06,151000.0,47.4317,47.4723,47.0664,47.1394,151000.0
2011-04-15 15:00:00,58.06,58.11,57.96,58.08,102600.0,47.1394,47.18,47.0582,47.1557,102600.0
2011-04-15 15:30:00,58.07,58.21,57.94,58.15,146800.0,47.1476,47.2612,47.042,47.2125,146800.0
2011-04-18 09:30:00,57.2,57.37,56.9,57.3,93600.0,46.4412,46.5792,46.1976,46.5224,93600.0
2011-04-18 10:00:00,57.3,57.32,56.87,57.17,106500.0,46.5224,46.5386,46.1733,46.4168,106500.0
2011-04-18 10:30:00,57.16,57.23,56.72,56.9,78800.0,46.4087,46.4655,46.0515,46.1976,78800.0
2011-04-18 11:00:00,56.88,56.91,56.65,56.71,67500.0,46.1814,46.2057,45.9946,46.0434,67500.0
2011-04-18 11:30:00,56.69,56.74,56.53,56.63,57800.0,46.0271,46.0677,45.8972,45.9784,57800.0
2011-04-18 12:00:00,56.62,56.62,56.43,56.48,49500.0,45.9703,45.9703,45.816,45.8566,49500.0
2011-04-18 12:30:00,56.48,56.49,56.28,56.35,33800.0,45.8566,45.8647,45.6942,45.7511,33800.0
2011-04-18 13:00:00,56.37,56.44,56.32,56.39,51500.0,45.7673,45.8241,45.7267,45.7835,51500.0
2011-04-18 13:30:00,56.38,56.46,56.37,56.43,33500.0,45.7754,45.8404,45.7673,45.816,33500.0
2011-04-18 14:00:00,56.42,56.8,56.41,56.76,38000.0,45.8079,46.1164,45.7998,46.084,38000.0
2011-04-18 14:30:00,56.77,56.97,56.73,56.88,56900.0,46.0921,46.2545,46.0596,46.1814,56900.0
2011-04-18 15:00:00,56.91,57.04,56.74,56.93,48800.0,46.2057,46.3113,46.0677,46.222,48800.0
2011-04-18 15:30:00,56.96,57.04,56.74,56.88,88900.0,46.2463,46.3113,46.0677,46.1814,88900.0
2011-04-19 09:30:00,56.98,57.37,56.82,56.93,45300.0,46.2626,46.5792,46.1327,46.222,45300.0
2011-04-19 10:00:00,56.92,57.04,56.73,56.98,63400.0,46.2139,46.3113,46.0596,46.2626,63400.0
2011-04-19 10:30:00,56.98,56.98,56.67,56.7,51600.0,46.2626,46.2626,46.0109,46.0352,51600.0
2011-04-19 11:00:00,56.68,56.8,56.49,56.74,57100.0,46.019,46.1164,45.8647,46.0677,57100.0
2011-04-19 11:30:00,56.75,57.03,56.72,56.95,40700.0,46.0758,46.3032,46.0515,46.2382,40700.0
2011-04-19 12:00:00,56.94,57.12,56.86,56.98,35400.0,46.2301,46.3762,46.1651,46.2626,35400.0
2011-04-19 12:30:00,56.99,57.12,56.94,57.03,18600.0,46.2707,46.3762,46.2301,46.3032,18600.0
2011-04-19 13:00:00,57.05,57.37,57.05,57.27,29600.0,46.3194,46.5792,46.3194,46.498,29600.0
2011-04-19 13:30:00,57.26,57.48,57.26,57.39,32100.0,46.4899,46.6685,46.4899,46.5955,32100.0
2011-04-19 14:00:00,57.38,57.39,57.27,57.3,49800.0,46.5873,46.5955,46.498,46.5224,49800.0
2011-04-19 14:30:00,57.29,57.3,57.14,57.24,66200.0,46.5143,46.5224,46.3925,46.4737,66200.0
2011-04-19 15:00:00,57.26,57.5,57.25,57.49,84700.0,46.4899,46.6848,46.4818,46.6766,84700.0
2011-04-19 15:30:00,57.49,57.87,57.48,57.83,276100.0,46.6766,46.9852,46.6685,46.9527,276100.0
2011-04-20 09:30:00,62.37,66.52,61.93,64.88,957700.0,50.6388,54.0082,50.2815,52.6767,957700.0
2011-04-20 10:00:00,64.87,65.43,64.5,65.21,489400.0,52.6685,53.1232,52.3681,52.9446,489400.0
2011-04-20 10:30:00,65.21,65.33,64.91,64.95,187600.0,52.9446,53.042,52.701,52.7335,187600.0
2011-04-20 11:00:00,64.95,65.0,64.63,64.91,287600.0,52.7335,52.7741,52.4737,52.701,287600.0
2011-04-20 11:30:00,64.9,65.0,64.78,64.81,147800.0,52.6929,52.7741,52.5955,52.6198,147800.0
2011-04-20 12:00:00,64.82,64.97,64.5,64.6,219900.0,52.6279,52.7497,52.3681,52.4493,219900.0
2011-04-20 12:30:00,64.61,65.0,64.51,64.99,98700.0,52.4574,52.7741,52.3762,52.766,98700.0
2011-04-20 13:00:00,64.98,65.06,64.35,64.53,94600.0,52.7578,52.8228,52.2463,52.3925,94600.0
2011-04-20 13:30:00,64.53,64.88,64.45,64.83,95000.0,52.3925,52.6767,52.3275,52.6361,95000.0
2011-04-20 14:00:00,64.85,65.0,64.74,64.81,118100.0,52.6523,52.7741,52.563,52.6198,118100.0
2011-04-20 14:30:00,64.82,65.16,64.81,64.96,126800.0,52.6279,52.904,52.6198,52.7416,126800.0
2011-04-20 15:00:00,64.96,64.97,64.76,64.86,145900.0,52.7416,52.7497,52.5792,52.6604,145900.0
2011-04-20 15:30:00,64.86,64.9,64.73,64.88,236200.0,52.6604,52.6929,52.5549,52.6767,236200.0
2011-04-21 09:30:00,65.14,65.35,64.54,64.86,192800.0,52.8877,53.0583,52.4006,52.6604,192800.0
2011-04-21 10:00:00,64.82,64.82,63.96,63.99,177300.0,52.6279,52.6279,51.9297,51.9541,177300.0
2011-04-21 10:30:00,63.99,64.67,63.98,64.62,130100.0,51.9541,52.5062,51.9459,52.4656,130100.0
2011-04-21 11:00:00,64.64,64.81,64.49,64.72,61300.0,52.4818,52.6198,52.36,52.5467,61300.0
2011-04-21 11:30:00,64.71,64.77,64.65,64.68,75000.0,52.5386,52.5873,52.4899,52.5143,75000.0
2011-04-21 12:00:00,64.68,64.74,64.59,64.72,47800.0,52.5143,52.563,52.4412,52.5467,47800.0
2011-04-21 12:30:00,64.7,64.82,64.65,64.8,61100.0,52.5305,52.6279,52.4899,52.6117,61100.0
2011-04-21 13:00:00,64.79,64.8,64.68,64.78,62000.0,52.6036,52.6117,52.5143,52.5955,62000.0
2011-04-21 13:30:00,64.78,64.8,64.67,64.71,134800.0,52.5955,52.6117,52.5062,52.5386,134800.0
2011-04-21 14:00:00,64.7,64.92,64.67,64.9,66000.0,52.5305,52.7091,52.5062,52.6929,66000.0
2011-04-21 14:30:00,64.89,65.03,64.79,65.0,204900.0,52.6848,52.7984,52.6036,52.7741,204900.0
2011-04-21 15:00:00,64.99,65.03,64.89,65.0,72700.0,52.766,52.7984,52.6848,52.7741,72700.0
2011-04-21 15:30:00,64.99,65.15,64.96,64.99,209000.0,52.766,52.8959,52.7416,52.766,209000.0
2011-04-25 09:30:00,64.86,65.96,64.86,65.79,162000.0,52.6604,53.5535,52.6604,53.4155,162000.0
2011-04-25 10:00:00,65.81,66.18,65.36,66.06,220600.0,53.4317,53.7321,53.0664,53.6347,220600.0
2011-04-25 10:30:00,66.04,66.23,65.94,66.11,189900.0,53.6185,53.7727,53.5373,53.6753,189900.0
2011-04-25 11:00:00,66.1,66.17,65.96,66.13,104500.0,53.6672,53.724,53.5535,53.6915,104500.0
2011-04-25 11:30:00,66.15,66.67,66.09,66.57,142200.0,53.7078,54.13,53.6591,54.0488,142200.0
2011-04-25 12:00:00,66.57,66.97,66.56,66.95,152900.0,54.0488,54.3735,54.0407,54.3573,152900.0
2011-04-25 12:30:00,66.92,67.0,66.78,66.97,111400.0,54.3329,54.3979,54.2193,54.3735,111400.0
2011-04-25 13:00:00,66.98,67.24,66.88,67.23,165300.0,54.3817,54.5928,54.3005,54.5846,165300.0
2011-04-25 13:30:00,67.2,67.99,67.18,67.92,183600.0,54.5603,55.2017,54.544,55.1449,183600.0
2011-04-25 14:00:00,67.94,67.98,67.66,67.89,136200.0,55.1611,55.1936,54.9338,55.1205,136200.0
2011-04-25 14:30:00,67.88,68.07,67.81,67.95,152800.0,55.1124,55.2666,55.0555,55.1692,152800.0
2011-04-25 15:00:00,67.95,68.38,67.67,68.35,316900.0,55.1692,55.5183,54.9419,55.494,316900.0
2011-04-25 15:30:00,68.35,69.61,68.24,69.56,951300.0,55.494,56.517,55.4047,56.4764,951300.0
2011-04-26 09:30:00,69.65,69.88,68.68,68.82,245300.0,56.5495,56.7362,55.7619,55.8756,245300.0
2011-04-26 10:00:00,68.83,68.88,68.3,68.65,173100.0,55.8837,55.9243,55.4534,55.7375,173100.0
2011-04-26 10:30:00,68.65,69.11,68.52,69.1,127900.0,55.7375,56.111,55.632,56.1029,127900.0
2011-04-26 11:00:00,69.1,69.22,68.92,69.0,65400.0,56.1029,56.2003,55.9568,56.0217,65400.0
2011-04-26 11:30:00,69.0,69.1,68.94,69.07,49400.0,56.0217,56.1029,55.973,56.0786,49400.0
2011-04-26 12:00:00,69.05,69.22,68.99,69.16,42700.0,56.0623,56.2003,56.0136,56.1516,42700.0
2011-04-26 12:30:00,69.17,69.28,69.04,69.06,36000.0,56.1597,56.2491,56.0542,56.0704,36000.0
2011-04-26 13:00:00,69.07,69.21,68.94,69.16,37500.0,56.0786,56.1922,55.973,56.1516,37500.0
2011-04-26 13:30:00,69.15,69.15,68.61,68.61,72300.0,56.1435,56.1435,55.7051,55.7051,72300.0
2011-04-26 14:00:00,68.62,68.77,68.45,68.65,86300.0,55.7132,55.835,55.5752,55.7375,86300.0
2011-04-26 14:30:00,68.66,68.69,68.51,68.59,56200.0,55.7457,55.77,55.6239,55.6888,56200.0
2011-04-26 15:00:00,68.59,68.65,68.49,68.51,59700.0,55.6888,55.7375,55.6076,55.6239,59700.0
2011-04-26 15:30:00,68.5,68.55,68.38,68.53,132900.0,55.6158,55.6564,55.5183,55.6401,132900.0
2011-04-27 09:30:00,68.78,68.78,68.13,68.19,52200.0,55.8431,55.8431,55.3154,55.3641,52200.0
2011-04-27 10:00:00,68.19,68.19,67.28,67.28,77600.0,55.3641,55.3641,54.6252,54.6252,77600.0
2011-04-27 10:30:00,67.3,67.35,67.14,67.18,66800.0,54.6415,54.6821,54.5116,54.544,66800.0
2011-04-27 11:00:00,67.19,67.67,67.18,67.63,48300.0,54.5522,54.9419,54.544,54.9094,48300.0
2011-04-27 11:30:00,67.63,67.75,67.54,67.61,32500.0,54.9094,55.0068,54.8363,54.8932,32500.0
2011-04-27 12:00:00,67.61,67.78,67.41,67.43,42100.0,54.8932,55.0312,54.7308,54.747,42100.0
2011-04-27 12:30:00,67.44,67.7,67.41,67.55,74400.0,54.7551,54.9662,54.7308,54.8445,74400.0
2011-04-27 13:00:00,67.54,67.81,67.48,67.65,30800.0,54.8363,55.0555,54.7876,54.9256,30800.0
2011-04-27 13:30:00,67.65,67.72,67.53,67.72,37600.0,54.9256,54.9825,54.8282,54.9825,37600.0
2011-04-27 14:00:00,67.71,67.75,67.42,67.42,49300.0,54.9744,55.0068,54.7389,54.7389,49300.0
2011-04-27 14:30:00,67.43,67.79,67.43,67.71,50400.0,54.747,55.0393,54.747,54.9744,50400.0
2011-04-27 15:00:00,67.72,68.0,67.69,67.99,69600.0,54.9825,55.2098,54.9581,55.2017,69600.0
2011-04-27 15:30:00,68.0,68.28,67.88,68.03,220600.0,55.2098,55.4371,55.1124,55.2342,220600.0
2011-04-28 09:30:00,68.07,68.58,67.82,68.52,34400.0,55.2666,55.6807,55.0637,55.632,34400.0
2011-04-28 10:00:00,68.49,68.74,68.37,68.52,48100.0,55.6076,55.8106,55.5102,55.632,48100.0
2011-04-28 10:30:00,68.54,68.63,68.35,68.57,38100.0,55.6482,55.7213,55.494,55.6726,38100.0
2011-04-28 11:00:00,68.6,68.83,68.55,68.77,26700.0,55.697,55.8837,55.6564,55.835,26700.0
2011-04-28 11:30:00,68.77,68.86,68.41,68.44,25900.0,55.835,55.9081,55.5427,55.567,25900.0
2011-04-28 12:00:00,68.44,68.6,68.24,68.51,43100.0,55.567,55.697,55.4047,55.6239,43100.0
2011-04-28 12:30:00,68.52,68.53,68.33,68.33,14600.0,55.632,55.6401,55.4777,55.4777,14600.0
2011-04-28 13:00:00,68.34,68.41,68.08,68.2,19800.0,55.4859,55.5427,55.2748,55.3722,19800.0
2011-04-28 13:30:00,68.19,68.34,68.13,68.32,37300.0,55.3641,55.4859,55.3154,55.4696,37300.0
2011-04-28 14:00:00,68.32,68.54,68.31,68.49,45400.0,55.4696,55.6482,55.4615,55.6076,45400.0
2011-04-28 14:30:00,68.49,68.71,68.46,68.63,36300.0,55.6076,55.7863,55.5833,55.7213,36300.0
2011-04-28 15:00:00,68.62,68.63,68.3,68.42,71900.0,55.7132,55.7213,55.4534,55.5508,71900.0
2011-04-28 15:30:00,68.42,68.88,68.42,68.75,165200.0,55.5508,55.9243,55.5508,55.8187,165200.0
2011-04-29 09:30:00,68.87,69.78,68.87,68.97,55400.0,55.9162,56.655,55.9162,55.9974,55400.0
2011-04-29 10:00:00,68.96,69.27,68.74,69.27,110300.0,55.9892,56.2409,55.8106,56.2409,110300.0
2011-04-29 10:30:00,69.29,69.7,69.26,69.61,70900.0,56.2572,56.5901,56.2328,56.517,70900.0
2011-04-29 11:00:00,69.6,69.83,69.49,69.71,87000.0,56.5089,56.6956,56.4196,56.5982,87000.0
2011-04-29 11:30:00,69.72,70.15,69.68,70.09,42900.0,56.6063,56.9554,56.5738,56.9067,42900.0
2011-04-29 12:00:00,70.09,70.17,69.88,69.97,47900.0,56.9067,56.9717,56.7362,56.8093,47900.0
2011-04-29 12:30:00,70.0,70.56,69.95,70.38,180900.0,56.8336,57.2883,56.793,57.1422,180900.0
2011-04-29 13:00:00,70.41,70.69,70.32,70.45,70300.0,57.1665,57.3938,57.0934,57.199,70300.0
2011-04-29 13:30:00,70.46,70.53,70.36,70.49,40500.0,57.2071,57.2639,57.1259,57.2315,40500.0
2011-04-29 14:00:00,70.49,70.54,70.29,70.39,78000.0,57.2315,57.2721,57.0691,57.1503,78000.0
2011-04-29 14:30:00,70.4,70.61,70.38,70.42,121100.0,57.1584,57.3289,57.1422,57.1746,121100.0
2011-04-29 15:00:00,70.43,70.6,70.29,70.44,98100.0,57.1827,57.3208,57.0691,57.1909,98100.0
2011-04-29 15:30:00,70.45,70.74,70.35,70.53,194000.0,57.199,57.4344,57.1178,57.2639,194000.0
2011-05-02 09:30:00,71.18,71.18,70.31,70.44,119200.0,57.7917,57.7917,57.0853,57.1909,119200.0
2011-05-02 10:00:00,70.44,70.66,70.32,70.59,81200.0,57.1909,57.3695,57.0934,57.3127,81200.0
2011-05-02 10:30:00,70.61,70.62,70.39,70.42,56400.0,57.3289,57.337,57.1503,57.1746,56400.0
2011-05-02 11:00:00,70.41,70.6,70.12,70.15,129900.0,57.1665,57.3208,56.9311,56.9554,129900.0
2011-05-02 11:30:00,70.14,70.26,70.08,70.23,72100.0,56.9473,57.0447,56.8986,57.0204,72100.0
2011-05-02 12:00:00,70.23,70.26,69.59,69.59,33900.0,57.0204,57.0447,56.5007,56.5007,33900.0
2011-05-02 12:30:00,69.59,69.79,69.51,69.66,20400.0,56.5007,56.6631,56.4358,56.5576,20400.0
2011-05-02 13:00:00,69.67,69.75,69.56,69.74,40400.0,56.5657,56.6306,56.4764,56.6225,40400.0
2011-05-02 13:30:00,69.74,69.86,69.71,69.84,37200.0,56.6225,56.72,56.5982,56.7037,37200.0
2011-05-02 14:00:00,69.87,70.09,69.87,69.95,35700.0,56.7281,56.9067,56.7281,56.793,35700.0
2011-05-02 14:30:00,69.98,70.11,69.76,69.77,39700.0,56.8174,56.9229,56.6388,56.6469,39700.0
2011-05-02 15:00:00,69.78,69.93,69.63,69.78,105100.0,56.655,56.7768,56.5332,56.655,105100.0
2011-05-02 15:30:00,69.78,70.05,69.65,70.01,187500.0,56.655,56.8742,56.5495,56.8417,187500.0
2011-05-03 09:30:00,69.72,70.18,69.2,69.89,163700.0,56.6063,56.9798,56.1841,56.7443,163700.0
2011-05-03 10:00:00,69.91,70.05,69.34,69.4,148000.0,56.7606,56.8742,56.2978,56.3465,148000.0
2011-05-03 10:30:00,69.38,69.38,68.57,68.85,87800.0,56.3302,56.3302,55.6726,55.8999,87800.0
2011-05-03 11:00:00,68.87,69.36,68.72,69.08,42000.0,55.9162,56.314,55.7944,56.0867,42000.0
2011-05-03 11:30:00,69.08,69.21,68.82,68.82,29900.0,56.0867,56.1922,55.8756,55.8756,29900.0
2011-05-03 12:00:00,68.84,69.0,68.61,68.63,18700.0,55.8918,56.0217,55.7051,55.7213,18700.0
2011-05-03 12:30:00,68.62,68.65,68.31,68.39,24200.0,55.7132,55.7375,55.4615,55.5265,24200.0
2011-05-03 13:00:00,68.4,68.61,68.25,68.26,52500.0,55.5346,55.7051,55.4128,55.4209,52500.0
2011-05-03 13:30:00,68.22,68.38,67.99,68.14,30900.0,55.3884,55.5183,55.2017,55.3235,30900.0
2011-05-03 14:00:00,68.15,68.17,67.89,68.09,37300.0,55.3316,55.3478,55.1205,55.2829,37300.0
2011-05-03 14:30:00,68.11,68.27,67.85,67.94,49600.0,55.2991,55.429,55.088,55.1611,49600.0
2011-05-03 15:00:00,67.96,68.24,67.92,68.24,64900.0,55.1773,55.4047,55.1449,55.4047,64900.0
2011-05-03 15:30:00,68.22,68.34,68.11,68.26,155700.0,55.3884,55.4859,55.2991,55.4209,155700.0
2011-05-04 09:30:00,68.14,68.14,66.99,67.08,96300.0,55.3235,55.3235,54.3898,54.4629,96300.0
2011-05-04 10:00:00,67.07,67.32,66.67,66.81,89800.0,54.4547,54.6577,54.13,54.2436,89800.0
2011-05-04 10:30:00,66.78,66.88,66.33,66.56,53200.0,54.2193,54.3005,53.8539,54.0407,53200.0
2011-05-04 11:00:00,66.56,66.6,66.09,66.31,66000.0,54.0407,54.0731,53.6591,53.8377,66000.0
2011-05-04 11:30:00,66.28,66.42,66.03,66.41,43600.0,53.8133,53.927,53.6103,53.9189,43600.0
2011-05-04 12:00:00,66.41,66.5,66.2,66.25,70400.0,53.9189,53.9919,53.7484,53.789,70400.0
2011-05-04 12:30:00,66.24,66.33,66.04,66.18,49400.0,53.7808,53.8539,53.6185,53.7321,49400.0
2011-05-04 13:00:00,66.16,66.39,66.11,66.33,39200.0,53.7159,53.9026,53.6753,53.8539,39200.0
2011-05-04 13:30:00,66.34,66.58,66.26,66.35,141000.0,53.862,54.0569,53.7971,53.8702,141000.0
2011-05-04 14:00:00,66.34,66.45,66.1,66.27,132500.0,53.862,53.9514,53.6672,53.8052,132500.0
2011-05-04 14:30:00,66.27,66.34,65.99,66.0,119600.0,53.8052,53.862,53.5779,53.586,119600.0
2011-05-04 15:00:00,66.0,66.25,65.99,66.16,119000.0,53.586,53.789,53.5779,53.7159,119000.0
2011-05-04 15:30:00,66.17,66.24,65.98,66.09,349000.0,53.724,53.7808,53.5698,53.6591,349000.0
2011-05-05 09:30:00,64.66,66.48,64.54,66.26,262900.0,52.498,53.9757,52.4006,53.7971,262900.0
2011-05-05 10:00:00,66.25,67.05,66.18,66.28,158100.0,53.789,54.4385,53.7321,53.8133,158100.0
2011-05-05 10:30:00,66.26,66.98,66.19,66.63,65000.0,53.7971,54.3817,53.7403,54.0975,65000.0
2011-05-05 11:00:00,66.61,66.64,65.97,66.23,99300.0,54.0813,54.1056,53.5616,53.7727,99300.0
2011-05-05 11:30:00,66.24,67.27,66.22,67.16,41400.0,53.7808,54.6171,53.7646,54.5278,41400.0
2011-05-05 12:00:00,67.16,67.52,67.13,67.49,38600.0,54.5278,54.8201,54.5034,54.7957,38600.0
2011-05-05 12:30:00,67.47,68.0,67.28,67.82,139200.0,54.7795,55.2098,54.6252,55.0637,139200.0
2011-05-05 13:00:00,67.86,67.86,67.55,67.77,55400.0,55.0961,55.0961,54.8445,55.0231,55400.0
2011-05-05 13:30:00,67.77,67.8,67.34,67.59,56000.0,55.0231,55.0474,54.6739,54.8769,56000.0
2011-05-05 14:00:00,67.62,67.74,67.37,67.71,68700.0,54.9013,54.9987,54.6983,54.9744,68700.0
2011-05-05 14:30:00,67.68,67.89,67.6,67.78,109300.0,54.95,55.1205,54.885,55.0312,109300.0
2011-05-05 15:00:00,67.78,67.92,67.38,67.43,226700.0,55.0312,55.1449,54.7064,54.747,226700.0
2011-05-05 15:30:00,67.41,68.13,67.4,67.95,298900.0,54.7308,55.3154,54.7227,55.1692,298900.0
2011-05-06 09:30:00,68.73,69.0,68.28,68.65,91200.0,55.8025,56.0217,55.4371,55.7375,91200.0
2011-05-06 10:00:00,68.66,69.1,68.63,69.07,60700.0,55.7457,56.1029,55.7213,56.0786,60700.0
2011-05-06 10:30:00,69.11,69.82,68.83,69.37,122200.0,56.111,56.6875,55.8837,56.3221,122200.0
2011-05-06 11:00:00,69.37,69.79,69.29,69.62,84000.0,56.3221,56.6631,56.2572,56.5251,84000.0
2011-05-06 11:30:00,69.58,69.71,69.28,69.42,165800.0,56.4926,56.5982,56.2491,56.3627,165800.0
2011-05-06 12:00:00,69.42,69.42,68.71,68.77,38500.0,56.3627,56.3627,55.7863,55.835,38500.0
2011-05-06 12:30:00,68.82,69.11,68.56,68.98,66800.0,55.8756,56.111,55.6645,56.0055,66800.0
2011-05-06 13:00:00,68.99,69.27,68.53,68.7,68800.0,56.0136,56.2409,55.6401,55.7781,68800.0
2011-05-06 13:30:00,68.72,69.06,68.7,68.99,84300.0,55.7944,56.0704,55.7781,56.0136,84300.0
2011-05-06 14:00:00,68.99,69.14,68.8,68.86,178300.0,56.0136,56.1354,55.8593,55.9081,178300.0
2011-05-06 14:30:00,68.85,68.92,68.56,68.74,108700.0,55.8999,55.9568,55.6645,55.8106,108700.0
2011-05-06 15:00:00,68.72,69.07,68.69,68.75,94600.0,55.7944,56.0786,55.77,55.8187,94600.0
2011-05-06 15:30:00,68.75,69.09,68.7,68.96,247700.0,55.8187,56.0948,55.7781,55.9892,247700.0
2011-05-09 09:30:00,68.91,69.21,68.45,68.77,81300.0,55.9486,56.1922,55.5752,55.835,81300.0
2011-05-09 10:00:00,68.74,69.06,68.47,68.84,100000.0,55.8106,56.0704,55.5914,55.8918,100000.0
2011-05-09 10:30:00,68.88,69.11,68.68,69.04,59000.0,55.9243,56.111,55.7619,56.0542,59000.0
2011-05-09 11:00:00,69.04,69.08,68.75,68.88,40800.0,56.0542,56.0867,55.8187,55.9243,40800.0
2011-05-09 11:30:00,68.84,69.27,68.77,69.16,39400.0,55.8918,56.2409,55.835,56.1516,39400.0
2011-05-09 12:00:00,69.15,69.53,69.14,69.4,22500.0,56.1435,56.452,56.1354,56.3465,22500.0
2011-05-09 12:30:00,69.41,69.49,69.19,69.19,13600.0,56.3546,56.4196,56.176,56.176,13600.0
2011-05-09 13:00:00,69.17,69.46,69.14,69.24,19900.0,56.1597,56.3952,56.1354,56.2166,19900.0
2011-05-09 13:30:00,69.21,69.43,69.2,69.43,16300.0,56.1922,56.3708,56.1841,56.3708,16300.0
2011-05-09 14:00:00,69.43,69.43,69.16,69.24,25800.0,56.3708,56.3708,56.1516,56.2166,25800.0
2011-05-09 14:30:00,69.28,69.46,69.06,69.17,39600.0,56.2491,56.3952,56.0704,56.1597,39600.0
2011-05-09 15:00:00,69.18,69.36,69.18,69.26,52500.0,56.1679,56.314,56.1679,56.2328,52500.0
2011-05-09 15:30:00,69.27,69.35,69.2,69.3,127800.0,56.2409,56.3059,56.1841,56.2653,127800.0
2011-05-10 09:30:00,69.55,70.2,69.55,69.93,83200.0,56.4683,56.996,56.4683,56.7768,83200.0
2011-05-10 10:00:00,69.96,70.08,69.81,70.06,79200.0,56.8012,56.8986,56.6794,56.8823,79200.0
2011-05-10 10:30:00,70.04,70.5,70.03,70.34,96900.0,56.8661,57.2396,56.858,57.1097,96900.0
2011-05-10 11:00:00,70.33,70.59,70.26,70.48,72000.0,57.1016,57.3127,57.0447,57.2233,72000.0
2011-05-10 11:30:00,70.48,70.8,70.41,70.7,41900.0,57.2233,57.4832,57.1665,57.402,41900.0
2011-05-10 12:00:00,70.68,70.91,70.61,70.8,59300.0,57.3857,57.5725,57.3289,57.4832,59300.0
2011-05-10 12:30:00,70.8,70.88,70.67,70.84,40000.0,57.4832,57.5481,57.3776,57.5156,40000.0
2011-05-10 13:00:00,70.84,70.84,70.72,70.83,37900.0,57.5156,57.5156,57.4182,57.5075,37900.0
2011-05-10 13:30:00,70.83,70.88,70.74,70.8,34700.0,57.5075,57.5481,57.4344,57.4832,34700.0
2011-05-10 14:00:00,70.81,70.86,70.63,70.75,32800.0,57.4913,57.5319,57.3451,57.4426,32800.0
2011-05-10 14:30:00,70.75,71.1,70.74,71.08,54700.0,57.4426,57.7267,57.4344,57.7105,54700.0
2011-05-10 15:00:00,71.08,71.35,71.07,71.28,72500.0,57.7105,57.9297,57.7024,57.8729,72500.0
2011-05-10 15:30:00,71.28,71.33,71.08,71.13,182600.0,57.8729,57.9135,57.7105,57.7511,182600.0
2011-05-11 09:30:00,70.79,70.85,69.66,69.85,79600.0,57.475,57.5237,56.5576,56.7118,79600.0
2011-05-11 10:00:00,69.85,70.14,69.75,70.04,132000.0,56.7118,56.9473,56.6306,56.8661,132000.0
2011-05-11 10:30:00,70.02,70.02,69.59,69.98,71000.0,56.8499,56.8499,56.5007,56.8174,71000.0
2011-05-11 11:00:00,69.98,70.14,69.96,70.03,71300.0,56.8174,56.9473,56.8012,56.858,71300.0
2011-05-11 11:30:00,70.02,70.1,69.73,69.88,46700.0,56.8499,56.9148,56.6144,56.7362,46700.0
2011-05-11 12:00:00,69.9,69.93,69.28,69.6,74400.0,56.7524,56.7768,56.2491,56.5089,74400.0
2011-05-11 12:30:00,69.6,69.73,69.39,69.71,52000.0,56.5089,56.6144,56.3384,56.5982,52000.0
2011-05-11 13:00:00,69.76,69.77,69.56,69.67,43900.0,56.6388,56.6469,56.4764,56.5657,43900.0
2011-05-11 13:30:00,69.65,69.66,69.45,69.53,45100.0,56.5495,56.5576,56.3871,56.452,45100.0
2011-05-11 14:00:00,69.54,69.72,69.49,69.59,58000.0,56.4601,56.6063,56.4196,56.5007,58000.0
2011-05-11 14:30:00,69.59,69.86,69.58,69.72,47600.0,56.5007,56.72,56.4926,56.6063,47600.0
2011-05-11 15:00:00,69.72,69.96,69.67,69.86,67200.0,56.6063,56.8012,56.5657,56.72,67200.0
2011-05-11 15:30:00,69.86,69.96,69.6,69.87,112200.0,56.72,56.8012,56.5089,56.7281,112200.0
2011-05-12 09:30:00,69.4,69.61,68.24,68.6,45400.0,56.3465,56.517,55.4047,55.697,45400.0
2011-05-12 10:00:00,68.61,69.3,68.5,69.19,53000.0,55.7051,56.2653,55.6158,56.176,53000.0
2011-05-12 10:30:00,69.19,69.49,68.79,68.94,55600.0,56.176,56.4196,55.8512,55.973,55600.0
2011-05-12 11:00:00,68.93,69.26,68.62,69.23,31000.0,55.9649,56.2328,55.7132,56.2085,31000.0
2011-05-12 11:30:00,69.23,69.46,69.15,69.15,29000.0,56.2085,56.3952,56.1435,56.1435,29000.0
2011-05-12 12:00:00,69.16,69.34,68.92,69.05,29500.0,56.1516,56.2978,55.9568,56.0623,29500.0
2011-05-12 12:30:00,69.13,69.16,68.88,69.11,15800.0,56.1273,56.1516,55.9243,56.111,15800.0
2011-05-12 13:00:00,69.11,69.62,69.11,69.49,28800.0,56.111,56.5251,56.111,56.4196,28800.0
2011-05-12 13:30:00,69.54,69.57,69.31,69.47,47400.0,56.4601,56.4845,56.2734,56.4033,47400.0
2011-05-12 14:00:00,69.48,69.67,69.37,69.42,57200.0,56.4114,56.5657,56.3221,56.3627,57200.0
2011-05-12 14:30:00,69.4,69.61,69.27,69.34,38400.0,56.3465,56.517,56.2409,56.2978,38400.0
2011-05-12 15:00:00,69.34,69.41,69.01,69.05,108300.0,56.2978,56.3546,56.0298,56.0623,108300.0
2011-05-12 15:30:00,69.05,69.1,68.92,68.96,190400.0,56.0623,56.1029,55.9568,55.9892,190400.0
2011-05-13 09:30:00,69.42,69.83,68.79,69.22,55900.0,56.3627,56.6956,55.8512,56.2003,55900.0
2011-05-13 10:00:00,69.19,69.3,68.76,69.19,76300.0,56.176,56.2653,55.8269,56.176,76300.0
2011-05-13 10:30:00,69.16,69.84,69.16,69.45,31000.0,56.1516,56.7037,56.1516,56.3871,31000.0
2011-05-13 11:00:00,69.47,69.47,68.68,68.69,24200.0,56.4033,56.4033,55.7619,55.77,24200.0
2011-05-13 11:30:00,68.67,69.0,68.66,68.71,9300.0,55.7538,56.0217,55.7457,55.7863,9300.0
2011-05-13 12:00:00,68.7,68.76,68.13,68.28,25900.0,55.7781,55.8269,55.3154,55.4371,25900.0
2011-05-13 12:30:00,68.3,68.64,68.29,68.52,20400.0,55.4534,55.7294,55.4453,55.632,20400.0
2011-05-13 13:00:00,68.46,68.59,68.35,68.45,13000.0,55.5833,55.6888,55.494,55.5752,13000.0
2011-05-13 13:30:00,68.48,68.5,68.33,68.45,13500.0,55.5995,55.6158,55.4777,55.5752,13500.0
2011-05-13 14:00:00,68.45,68.83,68.42,68.78,12200.0,55.5752,55.8837,55.5508,55.8431,12200.0
2011-05-13 14:30:00,68.79,68.83,68.45,68.46,16700.0,55.8512,55.8837,55.5752,55.5833,16700.0
2011-05-13 15:00:00,68.45,68.48,68.17,68.25,52800.0,55.5752,55.5995,55.3478,55.4128,52800.0
2011-05-13 15:30:00,68.26,68.52,68.26,68.32,131800.0,55.4209,55.632,55.4209,55.4696,131800.0
2011-05-16 09:30:00,68.11,68.46,67.67,68.2,63000.0,55.2991,55.5833,54.9419,55.3722,63000.0
2011-05-16 10:00:00,68.19,68.85,68.13,68.68,40800.0,55.3641,55.8999,55.3154,55.7619,40800.0
2011-05-16 10:30:00,68.68,69.32,68.68,69.32,39200.0,55.7619,56.2815,55.7619,56.2815,39200.0
2011-05-16 11:00:00,69.35,69.48,69.03,69.1,33800.0,56.3059,56.4114,56.0461,56.1029,33800.0
2011-05-16 11:30:00,69.12,69.12,68.62,68.64,29600.0,56.1191,56.1191,55.7132,55.7294,29600.0
2011-05-16 12:00:00,68.63,68.66,68.36,68.5,27600.0,55.7213,55.7457,55.5021,55.6158,27600.0
2011-05-16 12:30:00,68.53,68.72,68.09,68.11,24600.0,55.6401,55.7944,55.2829,55.2991,24600.0
2011-05-16 13:00:00,68.09,68.22,67.97,68.2,17800.0,55.2829,55.3884,55.1855,55.3722,17800.0
2011-05-16 13:30:00,68.2,68.48,68.18,68.4,23600.0,55.3722,55.5995,55.356,55.5346,23600.0
2011-05-16 14:00:00,68.38,68.55,68.0,68.0,24100.0,55.5183,55.6564,55.2098,55.2098,24100.0
2011-05-16 14:30:00,68.03,68.14,67.8,67.98,32200.0,55.2342,55.3235,55.0474,55.1936,32200.0
2011-05-16 15:00:00,67.96,68.2,67.88,67.91,38200.0,55.1773,55.3722,55.1124,55.1367,38200.0
2011-05-16 15:30:00,67.89,68.04,67.56,67.75,92700.0,55.1205,55.2423,54.8526,55.0068,92700.0
2011-05-17 09:30:00,67.35,67.84,66.9,67.77,38400.0,54.6821,55.0799,54.3167,55.0231,38400.0
2011-05-17 10:00:00,67.77,67.96,67.34,67.81,47900.0,55.0231,55.1773,54.6739,55.0555,47900.0
2011-05-17 10:30:00,67.83,67.86,66.73,66.8,51800.0,55.0718,55.0961,54.1787,54.2355,51800.0
2011-05-17 11:00:00,66.82,66.85,66.44,66.55,57200.0,54.2518,54.2761,53.9432,54.0325,57200.0
2011-05-17 11:30:00,66.55,66.69,66.28,66.66,53000.0,54.0325,54.1462,53.8133,54.1219,53000.0
2011-05-17 12:00:00,66.63,67.21,66.57,67.09,73400.0,54.0975,54.5684,54.0488,54.471,73400.0
2011-05-17 12:30:00,67.08,67.37,66.86,67.04,50800.0,54.4629,54.6983,54.2842,54.4304,50800.0
2011-05-17 13:00:00,67.01,67.23,67.0,67.22,24000.0,54.406,54.5846,54.3979,54.5765,24000.0
2011-05-17 13:30:00,67.2,67.25,67.03,67.05,36000.0,54.5603,54.6009,54.4223,54.4385,36000.0
2011-05-17 14:00:00,67.04,67.34,67.0,67.06,36700.0,54.4304,54.6739,54.3979,54.4466,36700.0
2011-05-17 14:30:00,67.04,67.28,66.87,67.27,42800.0,54.4304,54.6252,54.2924,54.6171,42800.0
2011-05-17 15:00:00,67.32,67.33,67.06,67.18,57700.0,54.6577,54.6658,54.4466,54.544,57700.0
2011-05-17 15:30:00,67.2,67.4,67.16,67.3,115100.0,54.5603,54.7227,54.5278,54.6415,115100.0
2011-05-18 09:30:00,67.64,68.48,67.15,68.2,50000.0,54.9175,55.5995,54.5197,55.3722,50000.0
2011-05-18 10:00:00,68.21,68.66,68.08,68.23,75700.0,55.3803,55.7457,55.2748,55.3965,75700.0
2011-05-18 10:30:00,68.23,68.89,68.23,68.82,29500.0,55.3965,55.9324,55.3965,55.8756,29500.0
2011-05-18 11:00:00,68.8,69.03,68.64,68.75,26800.0,55.8593,56.0461,55.7294,55.8187,26800.0
2011-05-18 11:30:00,68.8,69.03,68.68,68.96,19800.0,55.8593,56.0461,55.7619,55.9892,19800.0
2011-05-18 12:00:00,68.98,68.98,68.68,68.85,30600.0,56.0055,56.0055,55.7619,55.8999,30600.0
2011-05-18 12:30:00,68.88,69.02,68.83,68.88,25700.0,55.9243,56.038,55.8837,55.9243,25700.0
2011-05-18 13:00:00,68.86,69.14,68.85,69.07,16700.0,55.9081,56.1354,55.8999,56.0786,16700.0
2011-05-18 13:30:00,69.06,69.31,69.02,69.24,22700.0,56.0704,56.2734,56.038,56.2166,22700.0
2011-05-18 14:00:00,69.22,69.34,69.07,69.14,31200.0,56.2003,56.2978,56.0786,56.1354,31200.0
2011-05-18 14:30:00,69.17,69.28,69.02,69.08,32100.0,56.1597,56.2491,56.038,56.0867,32100.0
2011-05-18 15:00:00,69.08,69.43,69.08,69.43,43200.0,56.0867,56.3708,56.0867,56.3708,43200.0
2011-05-18 15:30:00,69.43,69.46,69.26,69.4,79400.0,56.3708,56.3952,56.2328,56.3465,79400.0
2011-05-19 09:30:00,69.52,70.12,69.44,70.01,43600.0,56.4439,56.9311,56.379,56.8417,43600.0
2011-05-19 10:00:00,69.93,70.0,69.23,69.71,56900.0,56.7768,56.8336,56.2085,56.5982,56900.0
2011-05-19 10:30:00,69.71,69.71,69.01,69.05,26100.0,56.5982,56.5982,56.0298,56.0623,26100.0
2011-05-19 11:00:00,69.05,69.22,68.81,69.12,50700.0,56.0623,56.2003,55.8675,56.1191,50700.0
2011-05-19 11:30:00,69.2,69.29,69.02,69.09,24600.0,56.1841,56.2572,56.038,56.0948,24600.0
2011-05-19 12:00:00,69.09,69.59,69.05,69.54,34900.0,56.0948,56.5007,56.0623,56.4601,34900.0
2011-05-19 12:30:00,69.6,69.69,69.28,69.37,17100.0,56.5089,56.5819,56.2491,56.3221,17100.0
2011-05-19 13:00:00,69.43,69.78,69.42,69.67,12100.0,56.3708,56.655,56.3627,56.5657,12100.0
2011-05-19 13:30:00,69.71,69.76,69.44,69.57,21900.0,56.5982,56.6388,56.379,56.4845,21900.0
2011-05-19 14:00:00,69.57,69.6,68.97,69.03,21600.0,56.4845,56.5089,55.9974,56.0461,21600.0
2011-05-19 14:30:00,69.05,69.2,68.87,69.11,25300.0,56.0623,56.1841,55.9162,56.111,25300.0
2011-05-19 15:00:00,69.1,69.23,69.03,69.05,25800.0,56.1029,56.2085,56.0461,56.0623,25800.0
2011-05-19 15:30:00,69.05,69.15,69.0,69.07,58600.0,56.0623,56.1435,56.0217,56.0786,58600.0
2011-05-20 09:30:00,68.85,69.14,67.8,67.98,88500.0,55.8999,56.1354,55.0474,55.1936,88500.0
2011-05-20 10:00:00,67.91,68.61,67.85,68.57,42600.0,55.1367,55.7051,55.088,55.6726,42600.0
2011-05-20 10:30:00,68.55,68.55,67.9,68.1,27800.0,55.6564,55.6564,55.1286,55.291,27800.0
2011-05-20 11:00:00,68.07,68.54,68.02,68.37,26800.0,55.2666,55.6482,55.226,55.5102,26800.0
2011-05-20 11:30:00,68.37,68.51,68.24,68.3,20700.0,55.5102,55.6239,55.4047,55.4534,20700.0
2011-05-20 12:00:00,68.28,69.01,68.28,69.01,20000.0,55.4371,56.0298,55.4371,56.0298,20000.0
2011-05-20 12:30:00,69.02,69.15,68.77,68.79,18900.0,56.038,56.1435,55.835,55.8512,18900.0
2011-05-20 13:00:00,68.81,69.06,68.79,68.96,9800.0,55.8675,56.0704,55.8512,55.9892,9800.0
2011-05-20 13:30:00,68.98,69.13,68.88,68.96,23000.0,56.0055,56.1273,55.9243,55.9892,23000.0
2011-05-20 14:00:00,68.98,69.02,68.84,68.87,17900.0,56.0055,56.038,55.8918,55.9162,17900.0
2011-05-20 14:30:00,68.88,68.9,68.7,68.73,23700.0,55.9243,55.9405,55.7781,55.8025,23700.0
2011-05-20 15:00:00,68.72,68.92,68.67,68.81,37000.0,55.7944,55.9568,55.7538,55.8675,37000.0
2011-05-20 15:30:00,68.82,68.99,68.53,68.54,88300.0,55.8756,56.0136,55.6401,55.6482,88300.0
2011-05-23 09:30:00,67.05,67.12,66.38,66.51,82500.0,54.4385,54.4953,53.8945,54.0001,82500.0
2011-05-23 10:00:00,66.5,66.75,66.36,66.66,83400.0,53.9919,54.1949,53.8783,54.1219,83400.0
2011-05-23 10:30:00,66.65,66.8,66.6,66.66,62100.0,54.1137,54.2355,54.0731,54.1219,62100.0
2011-05-23 11:00:00,66.66,66.86,66.62,66.76,51700.0,54.1219,54.2842,54.0894,54.203,51700.0
2011-05-23 11:30:00,66.74,66.85,66.62,66.75,41500.0,54.1868,54.2761,54.0894,54.1949,41500.0
2011-05-23 12:00:00,66.8,66.92,66.68,66.82,68100.0,54.2355,54.3329,54.1381,54.2518,68100.0
2011-05-23 12:30:00,66.85,67.02,66.78,66.92,16800.0,54.2761,54.4141,54.2193,54.3329,16800.0
2011-05-23 13:00:00,66.92,66.94,66.7,66.74,12500.0,54.3329,54.3492,54.1543,54.1868,12500.0
2011-05-23 13:30:00,66.77,67.07,66.76,67.04,10500.0,54.2112,54.4547,54.203,54.4304,10500.0
2011-05-23 14:00:00,67.05,67.41,67.03,67.3,16400.0,54.4385,54.7308,54.4223,54.6415,16400.0
2011-05-23 14:30:00,67.3,67.54,67.27,67.32,21400.0,54.6415,54.8363,54.6171,54.6577,21400.0
2011-05-23 15:00:00,67.31,67.37,67.15,67.17,41500.0,54.6496,54.6983,54.5197,54.5359,41500.0
2011-05-23 15:30:00,67.17,67.31,67.15,67.19,73700.0,54.5359,54.6496,54.5197,54.5522,73700.0
2011-05-24 09:30:00,67.67,68.55,67.53,68.5,49300.0,54.9419,55.6564,54.8282,55.6158,49300.0
2011-05-24 10:00:00,68.48,68.62,68.15,68.34,36100.0,55.5995,55.7132,55.3316,55.4859,36100.0
2011-05-24 10:30:00,68.39,68.4,67.92,67.98,28800.0,55.5265,55.5346,55.1449,55.1936,28800.0
2011-05-24 11:00:00,67.97,68.54,67.87,67.94,58000.0,55.1855,55.6482,55.1043,55.1611,58000.0
2011-05-24 11:30:00,67.98,68.3,67.82,67.93,47700.0,55.1936,55.4534,55.0637,55.153,47700.0
2011-05-24 12:00:00,67.89,68.14,67.79,67.84,28800.0,55.1205,55.3235,55.0393,55.0799,28800.0
2011-05-24 12:30:00,67.83,68.07,67.76,67.89,46300.0,55.0718,55.2666,55.015,55.1205,46300.0
2011-05-24 13:00:00,67.88,68.06,67.72,67.83,20700.0,55.1124,55.2585,54.9825,55.0718,20700.0
2011-05-24 13:30:00,67.83,68.0,67.51,67.95,24400.0,55.0718,55.2098,54.812,55.1692,24400.0
2011-05-24 14:00:00,67.94,68.02,67.82,68.0,36900.0,55.1611,55.226,55.0637,55.2098,36900.0
2011-05-24 14:30:00,68.0,68.01,67.75,67.84,25000.0,55.2098,55.2179,55.0068,55.0799,25000.0
2011-05-24 15:00:00,67.87,68.09,67.84,67.99,38100.0,55.1043,55.2829,55.0799,55.2017,38100.0
2011-05-24 15:30:00,67.99,68.14,67.81,67.89,124000.0,55.2017,55.3235,55.0555,55.1205,124000.0
2011-05-25 09:30:00,67.57,68.42,67.26,68.21,88800.0,54.8607,55.5508,54.609,55.3803,88800.0
2011-05-25 10:00:00,68.2,68.34,68.0,68.28,25300.0,55.3722,55.4859,55.2098,55.4371,25300.0
2011-05-25 10:30:00,68.25,68.66,68.16,68.55,42000.0,55.4128,55.7457,55.3397,55.6564,42000.0
2011-05-25 11:00:00,68.52,68.9,68.49,68.71,22500.0,55.632,55.9405,55.6076,55.7863,22500.0
2011-05-25 11:30:00,68.69,68.82,68.57,68.77,38000.0,55.77,55.8756,55.6726,55.835,38000.0
2011-05-25 12:00:00,68.73,69.06,68.64,69.03,34200.0,55.8025,56.0704,55.7294,56.0461,34200.0
2011-05-25 12:30:00,69.05,69.09,68.74,68.95,45000.0,56.0623,56.0948,55.8106,55.9811,45000.0
2011-05-25 13:00:00,68.95,69.18,68.91,68.94,52900.0,55.9811,56.1679,55.9486,55.973,52900.0
2011-05-25 13:30:00,68.95,69.3,68.93,69.19,47700.0,55.9811,56.2653,55.9649,56.176,47700.0
2011-05-25 14:00:00,69.21,69.29,69.09,69.22,33700.0,56.1922,56.2572,56.0948,56.2003,33700.0
2011-05-25 14:30:00,69.24,69.25,68.96,69.0,57600.0,56.2166,56.2247,55.9892,56.0217,57600.0
2011-05-25 15:00:00,69.0,69.2,68.99,69.1,73200.0,56.0217,56.1841,56.0136,56.1029,73200.0
2011-05-25 15:30:00,69.1,69.22,68.84,68.9,91000.0,56.1029,56.2003,55.8918,55.9405,91000.0
2011-05-26 09:30:00,68.65,68.91,68.17,68.3,41000.0,55.7375,55.9486,55.3478,55.4534,41000.0
2011-05-26 10:00:00,68.3,68.7,68.16,68.64,34500.0,55.4534,55.7781,55.3397,55.7294,34500.0
2011-05-26 10:30:00,68.67,68.85,68.4,68.5,20200.0,55.7538,55.8999,55.5346,55.6158,20200.0
2011-05-26 11:00:00,68.5,68.59,68.42,68.54,30700.0,55.6158,55.6888,55.5508,55.6482,30700.0
2011-05-26 11:30:00,68.56,68.89,68.5,68.71,38600.0,55.6645,55.9324,55.6158,55.7863,38600.0
2011-05-26 12:00:00,68.73,68.82,68.62,68.74,15700.0,55.8025,55.8756,55.7132,55.8106,15700.0
2011-05-26 12:30:00,68.75,69.07,68.64,68.89,17400.0,55.8187,56.0786,55.7294,55.9324,17400.0
2011-05-26 13:00:00,68.9,68.94,68.77,68.85,24200.0,55.9405,55.973,55.835,55.8999,24200.0
2011-05-26 13:30:00,68.85,68.9,68.69,68.75,21100.0,55.8999,55.9405,55.77,55.8187,21100.0
2011-05-26 14:00:00,68.74,69.02,68.74,68.97,81600.0,55.8106,56.038,55.8106,55.9974,81600.0
2011-05-26 14:30:00,68.99,69.42,68.93,69.4,77800.0,56.0136,56.3627,55.9649,56.3465,77800.0
2011-05-26 15:00:00,69.4,69.5,69.04,69.3,37700.0,56.3465,56.4277,56.0542,56.2653,37700.0
2011-05-26 15:30:00,69.31,69.33,69.11,69.22,70800.0,56.2734,56.2896,56.111,56.2003,70800.0
2011-05-27 09:30:00,69.5,70.2,69.43,70.06,39600.0,56.4277,56.996,56.3708,56.8823,39600.0
2011-05-27 10:00:00,70.05,70.39,69.94,70.34,63100.0,56.8742,57.1503,56.7849,57.1097,63100.0
2011-05-27 10:30:00,70.4,70.4,70.19,70.37,37400.0,57.1584,57.1584,56.9879,57.134,37400.0
2011-05-27 11:00:00,70.37,70.56,70.33,70.46,37100.0,57.134,57.2883,57.1016,57.2071,37100.0
2011-05-27 11:30:00,70.47,70.78,70.4,70.63,25100.0,57.2152,57.4669,57.1584,57.3451,25100.0
2011-05-27 12:00:00,70.64,70.65,70.33,70.49,23000.0,57.3532,57.3614,57.1016,57.2315,23000.0
2011-05-27 12:30:00,70.49,70.63,70.47,70.5,17800.0,57.2315,57.3451,57.2152,57.2396,17800.0
2011-05-27 13:00:00,70.48,70.54,70.37,70.42,12900.0,57.2233,57.2721,57.134,57.1746,12900.0
2011-05-27 13:30:00,70.41,70.45,70.35,70.4,30800.0,57.1665,57.199,57.1178,57.1584,30800.0
2011-05-27 14:00:00,70.4,70.45,70.18,70.35,18400.0,57.1584,57.199,56.9798,57.1178,18400.0
2011-05-27 14:30:00,70.36,70.69,70.35,70.47,49400.0,57.1259,57.3938,57.1178,57.2152,49400.0
2011-05-27 15:00:00,70.45,70.51,70.39,70.45,56600.0,57.199,57.2477,57.1503,57.199,56600.0
2011-05-27 15:30:00,70.44,70.6,70.41,70.54,65600.0,57.1909,57.3208,57.1665,57.2721,65600.0
2011-05-31 09:30:00,71.71,71.79,71.29,71.36,63700.0,58.222,58.2869,57.881,57.9378,63700.0
2011-05-31 10:00:00,71.36,71.45,70.98,71.05,62400.0,57.9378,58.0109,57.6293,57.6861,62400.0
2011-05-31 10:30:00,71.05,71.05,70.59,70.74,32200.0,57.6861,57.6861,57.3127,57.4344,32200.0
2011-05-31 11:00:00,70.74,70.93,70.67,70.78,23700.0,57.4344,57.5887,57.3776,57.4669,23700.0
2011-05-31 11:30:00,70.76,70.9,70.55,70.59,17500.0,57.4507,57.5643,57.2802,57.3127,17500.0
2011-05-31 12:00:00,70.57,70.68,70.06,70.17,39700.0,57.2964,57.3857,56.8823,56.9717,39700.0
2011-05-31 12:30:00,70.15,70.25,69.9,70.09,25800.0,56.9554,57.0366,56.7524,56.9067,25800.0
2011-05-31 13:00:00,70.09,70.3,70.08,70.15,21800.0,56.9067,57.0772,56.8986,56.9554,21800.0
2011-05-31 13:30:00,70.16,70.44,70.14,70.44,26900.0,56.9635,57.1909,56.9473,57.1909,26900.0
2011-05-31 14:00:00,70.44,70.58,70.37,70.41,28400.0,57.1909,57.3045,57.134,57.1665,28400.0
2011-05-31 14:30:00,70.41,70.55,70.26,70.51,36900.0,57.1665,57.2802,57.0447,57.2477,36900.0
2011-05-31 15:00:00,70.48,70.64,70.39,70.52,45400.0,57.2233,57.3532,57.1503,57.2558,45400.0
2011-05-31 15:30:00,70.52,70.86,70.42,70.85,125600.0,57.2558,57.5319,57.1746,57.5237,125600.0
2011-06-01 09:30:00,70.79,71.16,70.64,70.76,32900.0,57.475,57.7754,57.3532,57.4507,32900.0
2011-06-01 10:00:00,70.75,70.75,70.28,70.31,30500.0,57.4426,57.4426,57.061,57.0853,30500.0
2011-06-01 10:30:00,70.32,70.43,70.07,70.22,28900.0,57.0934,57.1827,56.8905,57.0122,28900.0
2011-06-01 11:00:00,70.21,70.38,70.07,70.37,36300.0,57.0041,57.1422,56.8905,57.134,36300.0
2011-06-01 11:30:00,70.37,70.37,70.07,70.21,20400.0,57.134,57.134,56.8905,57.0041,20400.0
2011-06-01 12:00:00,70.2,70.26,69.56,69.63,29600.0,56.996,57.0447,56.4764,56.5332,29600.0
2011-06-01 12:30:00,69.63,69.8,69.42,69.42,23500.0,56.5332,56.6712,56.3627,56.3627,23500.0
2011-06-01 13:00:00,69.45,69.59,69.02,69.07,31600.0,56.3871,56.5007,56.038,56.0786,31600.0
2011-06-01 13:30:00,69.05,69.25,69.01,69.25,19100.0,56.0623,56.2247,56.0298,56.2247,19100.0
2011-06-01 14:00:00,69.21,69.25,68.84,68.84,34100.0,56.1922,56.2247,55.8918,55.8918,34100.0
2011-06-01 14:30:00,68.84,68.9,68.6,68.87,42800.0,55.8918,55.9405,55.697,55.9162,42800.0
2011-06-01 15:00:00,68.87,69.04,68.67,68.77,32800.0,55.9162,56.0542,55.7538,55.835,32800.0
2011-06-01 15:30:00,68.79,68.86,68.37,68.47,76400.0,55.8512,55.9081,55.5102,55.5914,76400.0
2011-06-02 09:30:00,68.72,69.22,68.47,69.03,26000.0,55.7944,56.2003,55.5914,56.0461,26000.0
2011-06-02 10:00:00,69.06,69.31,68.49,68.69,29000.0,56.0704,56.2734,55.6076,55.77,29000.0
2011-06-02 10:30:00,68.76,68.98,68.67,68.67,16600.0,55.8269,56.0055,55.7538,55.7538,16600.0
2011-06-02 11:00:00,68.65,68.73,67.96,67.96,34900.0,55.7375,55.8025,55.1773,55.1773,34900.0
2011-06-02 11:30:00,67.95,67.95,67.61,67.79,27900.0,55.1692,55.1692,54.8932,55.0393,27900.0
2011-06-02 12:00:00,67.81,67.84,67.65,67.69,30200.0,55.0555,55.0799,54.9256,54.9581,30200.0
2011-06-02 12:30:00,67.73,67.87,67.62,67.66,46800.0,54.9906,55.1043,54.9013,54.9338,46800.0
2011-06-02 13:00:00,67.7,67.72,67.64,67.7,61700.0,54.9662,54.9825,54.9175,54.9662,61700.0
2011-06-02 13:30:00,67.69,67.72,67.39,67.72,63200.0,54.9581,54.9825,54.7145,54.9825,63200.0
2011-06-02 14:00:00,67.72,67.83,67.34,67.49,72500.0,54.9825,55.0718,54.6739,54.7957,72500.0
2011-06-02 14:30:00,67.49,67.74,67.46,67.72,71800.0,54.7957,54.9987,54.7714,54.9825,71800.0
2011-06-02 15:00:00,67.72,67.96,67.69,67.94,81200.0,54.9825,55.1773,54.9581,55.1611,81200.0
2011-06-02 15:30:00,67.94,68.0,67.56,67.74,132500.0,55.1611,55.2098,54.8526,54.9987,132500.0
2011-06-03 09:30:00,67.01,67.36,65.77,67.3,82200.0,54.406,54.6902,53.3993,54.6415,82200.0
2011-06-03 10:00:00,67.33,67.79,67.22,67.67,74000.0,54.6658,55.0393,54.5765,54.9419,74000.0
2011-06-03 10:30:00,67.7,68.16,67.69,67.81,54500.0,54.9662,55.3397,54.9581,55.0555,54500.0
2011-06-03 11:00:00,67.81,67.99,67.54,67.56,78800.0,55.0555,55.2017,54.8363,54.8526,78800.0
2011-06-03 11:30:00,67.54,67.75,67.43,67.75,48700.0,54.8363,55.0068,54.747,55.0068,48700.0
2011-06-03 12:00:00,67.77,68.01,67.77,67.96,43300.0,55.0231,55.2179,55.0231,55.1773,43300.0
2011-06-03 12:30:00,67.96,68.03,67.87,67.9,30000.0,55.1773,55.2342,55.1043,55.1286,30000.0
2011-06-03 13:00:00,67.88,68.0,67.82,67.91,32900.0,55.1124,55.2098,55.0637,55.1367,32900.0
2011-06-03 13:30:00,67.9,68.19,67.88,68.14,33600.0,55.1286,55.3641,55.1124,55.3235,33600.0
2011-06-03 14:00:00,68.13,68.28,68.1,68.13,48000.0,55.3154,55.4371,55.291,55.3154,48000.0
2011-06-03 14:30:00,68.12,68.15,67.71,67.71,44200.0,55.3072,55.3316,54.9744,54.9744,44200.0
2011-06-03 15:00:00,67.7,67.71,67.34,67.4,60300.0,54.9662,54.9744,54.6739,54.7227,60300.0
2011-06-03 15:30:00,67.41,67.59,67.16,67.19,182400.0,54.7308,54.8769,54.5278,54.5522,182400.0
2011-06-06 09:30:00,66.85,67.55,66.73,66.83,35400.0,54.2761,54.8445,54.1787,54.2599,35400.0
2011-06-06 10:00:00,66.88,66.95,66.41,66.87,53100.0,54.3005,54.3573,53.9189,54.2924,53100.0
2011-06-06 10:30:00,66.86,67.13,66.82,67.09,93500.0,54.2842,54.5034,54.2518,54.471,93500.0
2011-06-06 11:00:00,67.08,67.17,66.81,66.89,57400.0,54.4629,54.5359,54.2436,54.3086,57400.0
2011-06-06 11:30:00,66.93,67.08,66.79,66.9,20700.0,54.3411,54.4629,54.2274,54.3167,20700.0
2011-06-06 12:00:00,66.88,67.05,66.81,66.95,22500.0,54.3005,54.4385,54.2436,54.3573,22500.0
2011-06-06 12:30:00,66.96,67.0,66.79,66.86,16100.0,54.3654,54.3979,54.2274,54.2842,16100.0
2011-06-06 13:00:00,66.93,66.98,66.71,66.77,15400.0,54.3411,54.3817,54.1624,54.2112,15400.0
2011-06-06 13:30:00,66.77,66.78,66.44,66.59,22600.0,54.2112,54.2193,53.9432,54.065,22600.0
2011-06-06 14:00:00,66.59,66.69,66.48,66.5,47600.0,54.065,54.1462,53.9757,53.9919,47600.0
2011-06-06 14:30:00,66.48,66.53,66.11,66.18,61000.0,53.9757,54.0163,53.6753,53.7321,61000.0
2011-06-06 15:00:00,66.19,66.28,65.86,65.9,98500.0,53.7403,53.8133,53.4723,53.5048,98500.0
2011-06-06 15:30:00,65.92,66.07,65.6,65.85,308200.0,53.521,53.6428,53.2612,53.4642,308200.0
2011-06-07 09:30:00,66.33,66.54,65.76,66.23,34400.0,53.8539,54.0244,53.3911,53.7727,34400.0
2011-06-07 10:00:00,66.22,66.74,66.22,66.51,51000.0,53.7646,54.1868,53.7646,54.0001,51000.0
2011-06-07 10:30:00,66.5,66.93,66.39,66.88,27800.0,53.9919,54.3411,53.9026,54.3005,27800.0
2011-06-07 11:00:00,66.85,66.92,66.67,66.69,37200.0,54.2761,54.3329,54.13,54.1462,37200.0
2011-06-07 11:30:00,66.69,66.92,66.63,66.92,46200.0,54.1462,54.3329,54.0975,54.3329,46200.0
2011-06-07 12:00:00,66.92,67.04,66.8,66.83,24300.0,54.3329,54.4304,54.2355,54.2599,24300.0
2011-06-07 12:30:00,66.82,67.0,66.78,66.96,30500.0,54.2518,54.3979,54.2193,54.3654,30500.0
2011-06-07 13:00:00,66.97,67.13,66.87,66.98,66700.0,54.3735,54.5034,54.2924,54.3817,66700.0
2011-06-07 13:30:00,66.98,67.23,66.98,67.09,54100.0,54.3817,54.5846,54.3817,54.471,54100.0
2011-06-07 14:00:00,67.09,67.3,67.09,67.22,58600.0,54.471,54.6415,54.471,54.5765,58600.0
2011-06-07 14:30:00,67.21,67.21,66.7,66.71,117300.0,54.5684,54.5684,54.1543,54.1624,117300.0
2011-06-07 15:00:00,66.72,66.81,66.35,66.46,81100.0,54.1706,54.2436,53.8702,53.9595,81100.0
2011-06-07 15:30:00,66.46,66.49,66.01,66.06,143000.0,53.9595,53.9838,53.5941,53.6347,143000.0
2011-06-08 09:30:00,65.71,65.78,65.11,65.18,55200.0,53.3505,53.4074,52.8634,52.9202,55200.0
2011-06-08 10:00:00,65.23,65.57,65.13,65.51,38000.0,52.9608,53.2369,52.8796,53.1882,38000.0
2011-06-08 10:30:00,65.48,65.68,65.37,65.42,25700.0,53.1638,53.3262,53.0745,53.1151,25700.0
2011-06-08 11:00:00,65.49,65.74,65.22,65.22,44700.0,53.1719,53.3749,52.9527,52.9527,44700.0
2011-06-08 11:30:00,65.24,65.62,65.23,65.62,16500.0,52.9689,53.2775,52.9608,53.2775,16500.0
2011-06-08 12:00:00,65.61,65.72,65.44,65.45,17400.0,53.2693,53.3587,53.1313,53.1394,17400.0
2011-06-08 12:30:00,65.49,65.67,65.44,65.64,19200.0,53.1719,53.3181,53.1313,53.2937,19200.0
2011-06-08 13:00:00,65.64,65.81,65.61,65.64,13900.0,53.2937,53.4317,53.2693,53.2937,13900.0
2011-06-08 13:30:00,65.66,65.66,65.32,65.34,46100.0,53.3099,53.3099,53.0339,53.0501,46100.0
2011-06-08 14:00:00,65.34,65.59,65.32,65.5,43800.0,53.0501,53.2531,53.0339,53.18,43800.0
2011-06-08 14:30:00,65.51,65.85,65.51,65.55,43900.0,53.1882,53.4642,53.1882,53.2206,43900.0
2011-06-08 15:00:00,65.56,65.63,65.39,65.5,70500.0,53.2288,53.2856,53.0907,53.18,70500.0
2011-06-08 15:30:00,65.49,65.6,65.42,65.45,114700.0,53.1719,53.2612,53.1151,53.1394,114700.0
2011-06-09 09:30:00,65.8,66.06,65.4,65.95,19900.0,53.4236,53.6347,53.0988,53.5454,19900.0
2011-06-09 10:00:00,65.97,66.4,65.97,66.14,19300.0,53.5616,53.9108,53.5616,53.6997,19300.0
2011-06-09 10:30:00,66.15,66.85,66.12,66.81,57600.0,53.7078,54.2761,53.6834,54.2436,57600.0
2011-06-09 11:00:00,66.78,66.87,66.66,66.72,38600.0,54.2193,54.2924,54.1219,54.1706,38600.0
2011-06-09 11:30:00,66.7,66.89,66.61,66.81,41900.0,54.1543,54.3086,54.0813,54.2436,41900.0
2011-06-09 12:00:00,66.8,67.13,66.74,66.98,23700.0,54.2355,54.5034,54.1868,54.3817,23700.0
2011-06-09 12:30:00,66.97,67.07,66.92,66.95,27300.0,54.3735,54.4547,54.3329,54.3573,27300.0
2011-06-09 13:00:00,66.97,67.04,66.85,66.9,19300.0,54.3735,54.4304,54.2761,54.3167,19300.0
2011-06-09 13:30:00,66.9,67.06,66.74,66.96,23800.0,54.3167,54.4466,54.1868,54.3654,23800.0
2011-06-09 14:00:00,66.92,67.04,66.89,66.94,14000.0,54.3329,54.4304,54.3086,54.3492,14000.0
2011-06-09 14:30:00,66.91,67.04,66.85,67.04,24900.0,54.3248,54.4304,54.2761,54.4304,24900.0
2011-06-09 15:00:00,67.05,67.23,66.84,66.86,34100.0,54.4385,54.5846,54.268,54.2842,34100.0
2011-06-09 15:30:00,66.87,66.88,66.52,66.66,100200.0,54.2924,54.3005,54.0082,54.1219,100200.0
2011-06-10 09:30:00,66.12,66.59,66.0,66.09,30300.0,53.6834,54.065,53.586,53.6591,30300.0
2011-06-10 10:00:00,66.1,66.12,65.7,66.01,40000.0,53.6672,53.6834,53.3424,53.5941,40000.0
2011-06-10 10:30:00,66.0,66.0,65.67,65.78,29300.0,53.586,53.586,53.3181,53.4074,29300.0
2011-06-10 11:00:00,65.81,65.83,65.55,65.68,36600.0,53.4317,53.448,53.2206,53.3262,36600.0
2011-06-10 11:30:00,65.63,65.81,65.63,65.71,33900.0,53.2856,53.4317,53.2856,53.3505,33900.0
2011-06-10 12:00:00,65.72,65.82,65.67,65.71,16700.0,53.3587,53.4398,53.3181,53.3505,16700.0
2011-06-10 12:30:00,65.72,65.93,65.71,65.93,27100.0,53.3587,53.5292,53.3505,53.5292,27100.0
2011-06-10 13:00:00,65.93,65.94,65.73,65.85,24300.0,53.5292,53.5373,53.3668,53.4642,24300.0
2011-06-10 13:30:00,65.83,65.89,65.55,65.57,54100.0,53.448,53.4967,53.2206,53.2369,54100.0
2011-06-10 14:00:00,65.55,65.89,65.55,65.74,71300.0,53.2206,53.4967,53.2206,53.3749,71300.0
2011-06-10 14:30:00,65.72,65.85,65.61,65.81,66100.0,53.3587,53.4642,53.2693,53.4317,66100.0
2011-06-10 15:00:00,65.81,65.87,65.61,65.68,69100.0,53.4317,53.4804,53.2693,53.3262,69100.0
2011-06-10 15:30:00,65.69,65.78,65.46,65.47,91200.0,53.3343,53.4074,53.1476,53.1557,91200.0
2011-06-13 09:30:00,65.59,65.87,65.23,65.68,61400.0,53.3882,53.6161,53.0952,53.4615,61400.0
2011-06-13 10:00:00,65.7,65.86,65.48,65.51,33700.0,53.4777,53.608,53.2987,53.3231,33700.0
2011-06-13 10:30:00,65.5,65.51,65.0,65.15,41400.0,53.3149,53.3231,52.908,53.0301,41400.0
2011-06-13 11:00:00,65.16,65.28,65.06,65.26,26300.0,53.0382,53.1359,52.9568,53.1196,26300.0
2011-06-13 11:30:00,65.24,65.31,65.02,65.06,20600.0,53.1033,53.1603,52.9242,52.9568,20600.0
2011-06-13 12:00:00,65.04,65.16,65.02,65.04,21000.0,52.9405,53.0382,52.9242,52.9405,21000.0
2011-06-13 12:30:00,65.03,65.18,65.03,65.04,19700.0,52.9324,53.0545,52.9324,52.9405,19700.0
2011-06-13 13:00:00,65.03,65.13,64.7,65.13,45100.0,52.9324,53.0138,52.6638,53.0138,45100.0
2011-06-13 13:30:00,65.12,65.48,65.06,65.45,18700.0,53.0056,53.2987,52.9568,53.2743,18700.0
2011-06-13 14:00:00,65.49,65.69,65.3,65.3,22300.0,53.3068,53.4696,53.1522,53.1522,22300.0
2011-06-13 14:30:00,65.28,65.44,65.14,65.25,22900.0,53.1359,53.2661,53.0219,53.1115,22900.0
2011-06-13 15:00:00,65.24,65.39,65.14,65.22,31400.0,53.1033,53.2254,53.0219,53.087,31400.0
2011-06-13 15:30:00,65.21,65.22,64.99,65.01,81700.0,53.0789,53.087,52.8998,52.9161,81700.0
2011-06-14 09:30:00,65.87,66.26,65.65,66.07,33900.0,53.6161,53.9336,53.437,53.7789,33900.0
2011-06-14 10:00:00,66.05,66.41,65.97,66.24,45000.0,53.7626,54.0557,53.6975,53.9173,45000.0
2011-06-14 10:30:00,66.26,66.66,66.26,66.38,29900.0,53.9336,54.2592,53.9336,54.0312,29900.0
2011-06-14 11:00:00,66.36,66.45,66.19,66.33,26100.0,54.015,54.0882,53.8766,53.9905,26100.0
2011-06-14 11:30:00,66.33,66.66,66.29,66.66,37600.0,53.9905,54.2592,53.958,54.2592,37600.0
2011-06-14 12:00:00,66.66,66.85,66.6,66.82,26200.0,54.2592,54.4138,54.2103,54.3894,26200.0
2011-06-14 12:30:00,66.82,66.82,66.63,66.72,19200.0,54.3894,54.3894,54.2347,54.308,19200.0
2011-06-14 13:00:00,66.73,66.77,66.6,66.75,9700.0,54.3161,54.3487,54.2103,54.3324,9700.0
2011-06-14 13:30:00,66.77,66.91,66.65,66.66,18700.0,54.3487,54.4626,54.251,54.2592,18700.0
2011-06-14 14:00:00,66.65,66.68,66.39,66.46,15400.0,54.251,54.2754,54.0394,54.0964,15400.0
2011-06-14 14:30:00,66.46,66.56,66.32,66.47,15100.0,54.0964,54.1778,53.9824,54.1045,15100.0
2011-06-14 15:00:00,66.5,66.59,66.28,66.34,41800.0,54.1289,54.2022,53.9498,53.9987,41800.0
2011-06-14 15:30:00,66.37,66.38,66.02,66.23,91400.0,54.0231,54.0312,53.7382,53.9091,91400.0
2011-06-15 09:30:00,65.5,66.45,65.38,66.34,26900.0,53.3149,54.0882,53.2173,53.9987,26900.0
2011-06-15 10:00:00,66.29,66.35,65.94,65.94,14000.0,53.958,54.0068,53.6731,53.6731,14000.0
2011-06-15 10:30:00,65.93,66.1,65.75,66.06,12100.0,53.665,53.8033,53.5184,53.7708,12100.0
2011-06-15 11:00:00,66.01,66.1,65.95,65.95,29500.0,53.7301,53.8033,53.6812,53.6812,29500.0
2011-06-15 11:30:00,65.98,66.03,65.67,65.83,67100.0,53.7057,53.7464,53.4533,53.5836,67100.0
2011-06-15 12:00:00,65.86,65.89,65.5,65.76,55500.0,53.608,53.6324,53.3149,53.5266,55500.0
2011-06-15 12:30:00,65.72,65.89,65.7,65.73,33500.0,53.494,53.6324,53.4777,53.5022,33500.0
2011-06-15 13:00:00,65.77,65.83,65.5,65.56,28500.0,53.5347,53.5836,53.3149,53.3638,28500.0
2011-06-15 13:30:00,65.57,65.65,65.4,65.65,27200.0,53.3719,53.437,53.2336,53.437,27200.0
2011-06-15 14:00:00,65.65,65.92,65.53,65.56,31000.0,53.437,53.6568,53.3394,53.3638,31000.0
2011-06-15 14:30:00,65.53,65.78,65.46,65.62,55300.0,53.3394,53.5429,53.2824,53.4126,55300.0
2011-06-15 15:00:00,65.62,65.67,65.47,65.61,64900.0,53.4126,53.4533,53.2905,53.4045,64900.0
2011-06-15 15:30:00,65.63,65.65,65.48,65.6,110400.0,53.4208,53.437,53.2987,53.3963,110400.0
2011-06-16 09:30:00,65.59,66.26,65.56,65.74,59700.0,53.3882,53.9336,53.3638,53.5103,59700.0
2011-06-16 10:00:00,65.71,66.33,65.59,65.94,62900.0,53.4859,53.9905,53.3882,53.6731,62900.0
2011-06-16 10:30:00,65.9,66.26,65.8,66.11,19800.0,53.6405,53.9336,53.5591,53.8115,19800.0
2011-06-16 11:00:00,66.13,66.13,65.7,65.99,24400.0,53.8277,53.8277,53.4777,53.7138,24400.0
2011-06-16 11:30:00,65.96,66.03,65.67,65.72,16000.0,53.6894,53.7464,53.4533,53.494,16000.0
2011-06-16 12:00:00,65.74,65.81,65.63,65.8,15300.0,53.5103,53.5673,53.4208,53.5591,15300.0
2011-06-16 12:30:00,65.81,65.83,65.41,65.41,21800.0,53.5673,53.5836,53.2417,53.2417,21800.0
2011-06-16 13:00:00,65.38,65.39,65.19,65.22,36800.0,53.2173,53.2254,53.0626,53.087,36800.0
2011-06-16 13:30:00,65.22,65.24,64.72,64.75,34000.0,53.087,53.1033,52.6801,52.7045,34000.0
2011-06-16 14:00:00,64.72,64.75,64.51,64.56,43000.0,52.6801,52.7045,52.5091,52.5498,43000.0
2011-06-16 14:30:00,64.56,64.58,64.12,64.33,74500.0,52.5498,52.5661,52.1917,52.3626,74500.0
2011-06-16 15:00:00,64.33,64.69,64.3,64.63,51000.0,52.3626,52.6556,52.3382,52.6068,51000.0
2011-06-16 15:30:00,64.62,64.94,64.6,64.91,80800.0,52.5987,52.8591,52.5824,52.8347,80800.0
2011-06-17 09:30:00,65.53,65.67,65.06,65.09,161900.0,53.3394,53.4533,52.9568,52.9812,161900.0
2011-06-17 10:00:00,65.11,65.75,65.1,65.12,52900.0,52.9975,53.5184,52.9894,53.0056,52900.0
2011-06-17 10:30:00,65.12,65.3,65.06,65.21,21500.0,53.0056,53.1522,52.9568,53.0789,21500.0
2011-06-17 11:00:00,65.16,65.48,64.99,65.47,25700.0,53.0382,53.2987,52.8998,53.2905,25700.0
2011-06-17 11:30:00,65.49,65.57,65.31,65.5,13300.0,53.3068,53.3719,53.1603,53.3149,13300.0
2011-06-17 12:00:00,65.53,65.63,65.22,65.24,18700.0,53.3394,53.4208,53.087,53.1033,18700.0
2011-06-17 12:30:00,65.29,65.32,65.01,65.08,18700.0,53.144,53.1684,52.9161,52.9731,18700.0
2011-06-17 13:00:00,65.09,65.09,64.71,64.78,36700.0,52.9812,52.9812,52.6719,52.7289,36700.0
2011-06-17 13:30:00,64.78,64.92,64.7,64.8,26300.0,52.7289,52.8428,52.6638,52.7452,26300.0
2011-06-17 14:00:00,64.77,65.05,64.69,65.04,22000.0,52.7208,52.9487,52.6556,52.9405,22000.0
2011-06-17 14:30:00,65.07,65.07,64.86,64.86,36500.0,52.9649,52.9649,52.794,52.794,36500.0
2011-06-17 15:00:00,64.88,64.9,64.56,64.7,44100.0,52.8103,52.8266,52.5498,52.6638,44100.0
2011-06-17 15:30:00,64.71,64.87,64.61,64.71,105900.0,52.6719,52.8021,52.5905,52.6719,105900.0
2011-06-20 09:30:00,64.65,65.58,64.56,65.48,14400.0,52.6231,53.3801,52.5498,53.2987,14400.0
2011-06-20 10:00:00,65.42,65.6,64.85,65.17,16700.0,53.2498,53.3963,52.7859,53.0463,16700.0
2011-06-20 10:30:00,65.22,65.53,65.18,65.48,24100.0,53.087,53.3394,53.0545,53.2987,24100.0
2011-06-20 11:00:00,65.48,65.69,65.38,65.59,14400.0,53.2987,53.4696,53.2173,53.3882,14400.0
2011-06-20 11:30:00,65.66,65.84,65.6,65.81,21800.0,53.4452,53.5917,53.3963,53.5673,21800.0
2011-06-20 12:00:00,65.81,65.87,65.7,65.87,8400.0,53.5673,53.6161,53.4777,53.6161,8400.0
2011-06-20 12:30:00,65.87,65.87,65.62,65.64,12700.0,53.6161,53.6161,53.4126,53.4289,12700.0
2011-06-20 13:00:00,65.64,65.81,65.57,65.75,10800.0,53.4289,53.5673,53.3719,53.5184,10800.0
2011-06-20 13:30:00,65.73,65.79,65.55,65.56,12300.0,53.5022,53.551,53.3556,53.3638,12300.0
2011-06-20 14:00:00,65.59,65.8,65.59,65.73,10800.0,53.3882,53.5591,53.3882,53.5022,10800.0
2011-06-20 14:30:00,65.71,66.01,65.71,65.89,26100.0,53.4859,53.7301,53.4859,53.6324,26100.0
2011-06-20 15:00:00,65.85,65.86,65.45,65.54,28000.0,53.5998,53.608,53.2743,53.3475,28000.0
2011-06-20 15:30:00,65.52,65.78,65.52,65.67,82700.0,53.3312,53.5429,53.3312,53.4533,82700.0
2011-06-21 09:30:00,66.28,66.94,65.89,66.92,21500.0,53.9498,54.4871,53.6324,54.4708,21500.0
2011-06-21 10:00:00,66.95,67.43,66.92,67.26,37900.0,54.4952,54.8859,54.4708,54.7475,37900.0
2011-06-21 10:30:00,67.3,67.51,67.17,67.34,31600.0,54.7801,54.951,54.6743,54.8127,31600.0
2011-06-21 11:00:00,67.34,67.9,67.26,67.82,41300.0,54.8127,55.2685,54.7475,55.2034,41300.0
2011-06-21 11:30:00,67.85,67.95,67.7,67.73,14800.0,55.2278,55.3092,55.1057,55.1301,14800.0
2011-06-21 12:00:00,67.73,67.73,67.45,67.5,19000.0,55.1301,55.1301,54.9022,54.9429,19000.0
2011-06-21 12:30:00,67.5,67.54,67.36,67.52,9400.0,54.9429,54.9754,54.8289,54.9592,9400.0
2011-06-21 13:00:00,67.51,67.51,67.33,67.45,22600.0,54.951,54.951,54.8045,54.9022,22600.0
2011-06-21 13:30:00,67.46,67.58,67.45,67.47,14700.0,54.9103,55.008,54.9022,54.9185,14700.0
2011-06-21 14:00:00,67.49,67.66,67.47,67.65,16600.0,54.9347,55.0731,54.9185,55.065,16600.0
2011-06-21 14:30:00,67.65,67.84,67.64,67.75,27800.0,55.065,55.2196,55.0568,55.1464,27800.0
2011-06-21 15:00:00,67.77,67.77,67.48,67.48,35300.0,55.1627,55.1627,54.9266,54.9266,35300.0
2011-06-21 15:30:00,67.47,67.73,67.43,67.66,64900.0,54.9185,55.1301,54.8859,55.0731,64900.0
2011-06-22 09:30:00,67.32,67.87,67.07,67.77,17300.0,54.7964,55.2441,54.5929,55.1627,17300.0
2011-06-22 10:00:00,67.8,67.86,67.29,67.67,17900.0,55.1871,55.2359,54.772,55.0813,17900.0
2011-06-22 10:30:00,67.65,68.02,67.65,67.92,41100.0,55.065,55.3662,55.065,55.2848,41100.0
2011-06-22 11:00:00,67.9,68.01,67.65,67.87,20000.0,55.2685,55.358,55.065,55.2441,20000.0
2011-06-22 11:30:00,67.9,67.96,67.71,67.72,18800.0,55.2685,55.3173,55.1138,55.122,18800.0
2011-06-22 12:00:00,67.72,67.72,67.53,67.66,18000.0,55.122,55.122,54.9673,55.0731,18000.0
2011-06-22 12:30:00,67.62,67.83,67.31,67.73,13400.0,55.0406,55.2115,54.7882,55.1301,13400.0
2011-06-22 13:00:00,67.72,67.79,67.66,67.77,12100.0,55.122,55.1789,55.0731,55.1627,12100.0
2011-06-22 13:30:00,67.77,67.88,67.73,67.82,17300.0,55.1627,55.2522,55.1301,55.2034,17300.0
2011-06-22 14:00:00,67.78,67.8,67.57,67.6,21700.0,55.1708,55.1871,54.9999,55.0243,21700.0
2011-06-22 14:30:00,67.56,67.62,67.15,67.2,25100.0,54.9917,55.0406,54.658,54.6987,25100.0
2011-06-22 15:00:00,67.17,67.42,67.14,67.36,29800.0,54.6743,54.8778,54.6499,54.8289,29800.0
2011-06-22 15:30:00,67.33,67.47,67.24,67.31,128200.0,54.8045,54.9185,54.7313,54.7882,128200.0
2011-06-23 09:30:00,66.3,66.3,65.5,65.8,47700.0,53.9661,53.9661,53.3149,53.5591,47700.0
2011-06-23 10:00:00,65.81,66.6,65.81,66.59,31700.0,53.5673,54.2103,53.5673,54.2022,31700.0
2011-06-23 10:30:00,66.58,66.67,66.26,66.5,17400.0,54.194,54.2673,53.9336,54.1289,17400.0
2011-06-23 11:00:00,66.52,66.71,66.29,66.7,19300.0,54.1452,54.2999,53.958,54.2917,19300.0
2011-06-23 11:30:00,66.69,66.97,66.66,66.92,27700.0,54.2836,54.5115,54.2592,54.4708,27700.0
2011-06-23 12:00:00,66.93,67.13,66.78,66.82,27100.0,54.4789,54.6417,54.3568,54.3894,27100.0
2011-06-23 12:30:00,66.8,67.14,66.78,67.11,27900.0,54.3731,54.6499,54.3568,54.6254,27900.0
2011-06-23 13:00:00,67.11,67.32,67.06,67.13,24400.0,54.6254,54.7964,54.5847,54.6417,24400.0
2011-06-23 13:30:00,67.15,67.4,67.14,67.28,17900.0,54.658,54.8615,54.6499,54.7638,17900.0
2011-06-23 14:00:00,67.26,67.28,66.86,66.99,26000.0,54.7475,54.7638,54.4219,54.5278,26000.0
2011-06-23 14:30:00,67.01,67.39,66.67,67.36,44800.0,54.544,54.8534,54.2673,54.8289,44800.0
2011-06-23 15:00:00,67.36,67.45,66.96,67.06,135300.0,54.8289,54.9022,54.5033,54.5847,135300.0
2011-06-23 15:30:00,67.04,67.21,66.73,66.99,273200.0,54.5685,54.7068,54.3161,54.5278,273200.0
2011-06-24 09:30:00,67.06,67.22,66.46,66.88,30200.0,54.5847,54.715,54.0964,54.4382,30200.0
2011-06-24 10:00:00,66.86,66.95,66.08,66.24,20600.0,54.4219,54.4952,53.7871,53.9173,20600.0
2011-06-24 10:30:00,66.2,66.58,66.03,66.29,34600.0,53.8847,54.194,53.7464,53.958,34600.0
2011-06-24 11:00:00,66.31,66.54,66.24,66.54,22900.0,53.9743,54.1615,53.9173,54.1615,22900.0
2011-06-24 11:30:00,66.58,66.77,66.44,66.5,14800.0,54.194,54.3487,54.0801,54.1289,14800.0
2011-06-24 12:00:00,66.5,66.65,66.42,66.57,24300.0,54.1289,54.251,54.0638,54.1859,24300.0
2011-06-24 12:30:00,66.56,66.76,66.38,66.5,13900.0,54.1778,54.3405,54.0312,54.1289,13900.0
2011-06-24 13:00:00,66.5,66.57,66.37,66.49,13800.0,54.1289,54.1859,54.0231,54.1208,13800.0
2011-06-24 13:30:00,66.49,66.58,66.32,66.45,106900.0,54.1208,54.194,53.9824,54.0882,106900.0
2011-06-24 14:00:00,66.47,66.47,66.15,66.2,18600.0,54.1045,54.1045,53.844,53.8847,18600.0
2011-06-24 14:30:00,66.19,66.3,66.03,66.13,24500.0,53.8766,53.9661,53.7464,53.8277,24500.0
2011-06-24 15:00:00,66.15,66.3,66.07,66.2,31800.0,53.844,53.9661,53.7789,53.8847,31800.0
2011-06-24 15:30:00,66.2,66.43,66.12,66.22,99600.0,53.8847,54.0719,53.8196,53.901,99600.0
2011-06-27 09:30:00,66.15,66.3,65.4,66.04,20600.0,53.844,53.9661,53.2336,53.7545,20600.0
2011-06-27 10:00:00,66.02,66.23,65.86,66.21,22800.0,53.7382,53.9091,53.608,53.8929,22800.0
2011-06-27 10:30:00,66.31,66.39,66.18,66.22,18700.0,53.9743,54.0394,53.8684,53.901,18700.0
2011-06-27 11:00:00,66.28,66.33,65.82,65.89,30700.0,53.9498,53.9905,53.5754,53.6324,30700.0
2011-06-27 11:30:00,65.88,66.2,65.88,66.16,23700.0,53.6243,53.8847,53.6243,53.8522,23700.0
2011-06-27 12:00:00,66.17,66.24,65.99,66.14,13100.0,53.8603,53.9173,53.7138,53.8359,13100.0
2011-06-27 12:30:00,66.13,66.16,65.98,66.01,18900.0,53.8277,53.8522,53.7057,53.7301,18900.0
2011-06-27 13:00:00,66.01,66.15,65.89,65.91,31500.0,53.7301,53.844,53.6324,53.6487,31500.0
2011-06-27 13:30:00,65.91,66.04,65.83,65.96,20700.0,53.6487,53.7545,53.5836,53.6894,20700.0
2011-06-27 14:00:00,65.98,66.34,65.98,66.28,35100.0,53.7057,53.9987,53.7057,53.9498,35100.0
2011-06-27 14:30:00,66.31,66.48,66.31,66.45,13300.0,53.9743,54.1126,53.9743,54.0882,13300.0
2011-06-27 15:00:00,66.42,66.48,66.33,66.39,25400.0,54.0638,54.1126,53.9905,54.0394,25400.0
2011-06-27 15:30:00,66.38,66.44,66.12,66.13,97300.0,54.0312,54.0801,53.8196,53.8277,97300.0
2011-06-28 09:30:00,66.44,66.81,66.27,66.74,64500.0,54.0801,54.3812,53.9417,54.3243,64500.0
2011-06-28 10:00:00,66.74,66.91,66.61,66.71,61600.0,54.3243,54.4626,54.2185,54.2999,61600.0
2011-06-28 10:30:00,66.74,66.9,66.55,66.58,50700.0,54.3243,54.4545,54.1696,54.194,50700.0
2011-06-28 11:00:00,66.56,66.8,66.55,66.8,106600.0,54.1778,54.3731,54.1696,54.3731,106600.0
2011-06-28 11:30:00,66.8,67.1,66.79,66.98,55000.0,54.3731,54.6173,54.365,54.5196,55000.0
2011-06-28 12:00:00,67.0,67.13,66.96,67.12,34500.0,54.5359,54.6417,54.5033,54.6336,34500.0
2011-06-28 12:30:00,67.15,67.29,67.05,67.12,23900.0,54.658,54.772,54.5766,54.6336,23900.0
2011-06-28 13:00:00,67.11,67.16,67.07,67.11,39000.0,54.6254,54.6661,54.5929,54.6254,39000.0
2011-06-28 13:30:00,67.1,67.18,67.0,67.11,19700.0,54.6173,54.6824,54.5359,54.6254,19700.0
2011-06-28 14:00:00,67.11,67.14,67.05,67.1,33100.0,54.6254,54.6499,54.5766,54.6173,33100.0
2011-06-28 14:30:00,67.11,67.23,67.05,67.2,28600.0,54.6254,54.7231,54.5766,54.6987,28600.0
2011-06-28 15:00:00,67.2,67.22,67.09,67.16,48400.0,54.6987,54.715,54.6092,54.6661,48400.0
2011-06-28 15:30:00,67.15,67.3,67.08,67.27,74700.0,54.658,54.7801,54.601,54.7557,74700.0
2011-06-29 09:30:00,67.74,67.95,67.51,67.61,134100.0,55.1382,55.3092,54.951,55.0324,134100.0
2011-06-29 10:00:00,67.65,67.92,67.34,67.89,85200.0,55.065,55.2848,54.8127,55.2603,85200.0
2011-06-29 10:30:00,67.89,68.52,67.88,68.51,77100.0,55.2603,55.7731,55.2522,55.765,77100.0
2011-06-29 11:00:00,68.51,68.84,68.5,68.68,31000.0,55.765,56.0336,55.7569,55.9034,31000.0
2011-06-29 11:30:00,68.68,68.71,68.35,68.52,27000.0,55.9034,55.9278,55.6348,55.7731,27000.0
2011-06-29 12:00:00,68.51,68.85,68.51,68.58,32900.0,55.765,56.0417,55.765,55.822,32900.0
2011-06-29 12:30:00,68.55,68.59,68.35,68.5,21800.0,55.7976,55.8301,55.6348,55.7569,21800.0
2011-06-29 13:00:00,68.48,68.74,68.43,68.57,23000.0,55.7406,55.9522,55.6999,55.8138,23000.0
2011-06-29 13:30:00,68.57,68.65,68.47,68.53,29000.0,55.8138,55.879,55.7324,55.7813,29000.0
2011-06-29 14:00:00,68.54,68.66,68.36,68.42,89700.0,55.7894,55.8871,55.6429,55.6917,89700.0
2011-06-29 14:30:00,68.43,68.68,68.26,68.68,43000.0,55.6999,55.9034,55.5615,55.9034,43000.0
2011-06-29 15:00:00,68.66,68.77,68.37,68.42,70200.0,55.8871,55.9766,55.651,55.6917,70200.0
2011-06-29 15:30:00,68.41,68.64,68.36,68.54,88000.0,55.6836,55.8708,55.6429,55.7894,88000.0
2011-06-30 09:30:00,68.64,69.07,68.14,68.9,48800.0,55.8708,56.2208,55.4638,56.0824,48800.0
2011-06-30 10:00:00,69.04,69.27,68.94,69.12,64800.0,56.1964,56.3836,56.115,56.2615,64800.0
2011-06-30 10:30:00,69.12,69.25,68.79,68.94,41900.0,56.2615,56.3673,55.9929,56.115,41900.0
2011-06-30 11:00:00,68.94,69.0,68.78,68.81,25800.0,56.115,56.1638,55.9848,56.0092,25800.0
2011-06-30 11:30:00,68.81,69.07,68.81,69.03,13600.0,56.0092,56.2208,56.0092,56.1883,13600.0
2011-06-30 12:00:00,69.0,69.04,68.92,69.0,25500.0,56.1638,56.1964,56.0987,56.1638,25500.0
2011-06-30 12:30:00,69.0,69.0,68.94,68.99,27900.0,56.1638,56.1638,56.115,56.1557,27900.0
2011-06-30 13:00:00,68.99,69.0,68.54,68.55,56700.0,56.1557,56.1638,55.7894,55.7976,56700.0
2011-06-30 13:30:00,68.58,68.85,68.58,68.82,58200.0,55.822,56.0417,55.822,56.0173,58200.0
2011-06-30 14:00:00,68.85,69.14,68.85,69.0,58600.0,56.0417,56.2778,56.0417,56.1638,58600.0
2011-06-30 14:30:00,69.02,69.04,68.96,68.99,40200.0,56.1801,56.1964,56.1313,56.1557,40200.0
2011-06-30 15:00:00,68.98,69.05,68.97,69.05,69000.0,56.1476,56.2045,56.1394,56.2045,69000.0
2011-06-30 15:30:00,69.04,69.29,69.04,69.22,185800.0,56.1964,56.3999,56.1964,56.3429,185800.0
2011-07-01 09:30:00,69.55,69.83,69.04,69.1,44600.0,56.6115,56.8394,56.1964,56.2452,44600.0
2011-07-01 10:00:00,69.13,69.88,69.13,69.74,41000.0,56.2697,56.8801,56.2697,56.7662,41000.0
2011-07-01 10:30:00,69.73,69.87,69.5,69.51,24500.0,56.758,56.872,56.5708,56.579,24500.0
2011-07-01 11:00:00,69.51,69.7,69.41,69.63,35400.0,56.579,56.7336,56.4976,56.6766,35400.0
2011-07-01 11:30:00,69.65,69.85,69.63,69.8,20200.0,56.6929,56.8557,56.6766,56.815,20200.0
2011-07-01 12:00:00,69.76,69.97,69.76,69.9,27400.0,56.7825,56.9534,56.7825,56.8964,27400.0
2011-07-01 12:30:00,69.84,69.95,69.76,69.95,11000.0,56.8476,56.9371,56.7825,56.9371,11000.0
2011-07-01 13:00:00,69.95,70.27,69.9,70.25,24300.0,56.9371,57.1976,56.8964,57.1813,24300.0
2011-07-01 13:30:00,70.24,70.42,70.12,70.42,15600.0,57.1732,57.3197,57.0755,57.3197,15600.0
2011-07-01 14:00:00,70.39,70.5,70.34,70.44,14600.0,57.2953,57.3848,57.2546,57.336,14600.0
2011-07-01 14:30:00,70.41,70.55,70.35,70.55,22600.0,57.3115,57.4255,57.2627,57.4255,22600.0
2011-07-01 15:00:00,70.54,70.55,70.06,70.18,38600.0,57.4174,57.4255,57.0266,57.1243,38600.0
2011-07-01 15:30:00,70.18,70.56,70.09,70.47,91900.0,57.1243,57.4336,57.0511,57.3604,91900.0
2011-07-05 09:30:00,70.76,70.76,70.25,70.44,45100.0,57.5964,57.5964,57.1813,57.336,45100.0
2011-07-05 10:00:00,70.44,70.6,70.01,70.02,56800.0,57.336,57.4662,56.9859,56.9941,56800.0
2011-07-05 10:30:00,70.04,70.32,69.98,70.06,75500.0,57.0104,57.2383,56.9615,57.0266,75500.0
2011-07-05 11:00:00,70.03,70.14,69.83,69.99,33700.0,57.0022,57.0918,56.8394,56.9697,33700.0
2011-07-05 11:30:00,70.0,70.23,69.88,70.21,29400.0,56.9778,57.165,56.8801,57.1487,29400.0
2011-07-05 12:00:00,70.23,70.28,70.11,70.28,36400.0,57.165,57.2057,57.0673,57.2057,36400.0
2011-07-05 12:30:00,70.28,70.32,70.2,70.26,22200.0,57.2057,57.2383,57.1406,57.1894,22200.0
2011-07-05 13:00:00,70.26,70.43,70.15,70.22,60400.0,57.1894,57.3278,57.0999,57.1569,60400.0
2011-07-05 13:30:00,70.23,70.52,70.23,70.5,25400.0,57.165,57.4011,57.165,57.3848,25400.0
2011-07-05 14:00:00,70.48,70.52,69.93,69.99,48000.0,57.3685,57.4011,56.9208,56.9697,48000.0
2011-07-05 14:30:00,69.96,70.13,69.88,70.04,26300.0,56.9452,57.0836,56.8801,57.0104,26300.0
2011-07-05 15:00:00,70.06,70.19,69.94,70.16,40100.0,57.0266,57.1325,56.929,57.108,40100.0
2011-07-05 15:30:00,70.17,70.22,69.91,70.05,65300.0,57.1162,57.1569,56.9046,57.0185,65300.0
2011-07-06 09:30:00,69.93,70.22,69.81,69.86,26200.0,56.9208,57.1569,56.8232,56.8639,26200.0
2011-07-06 10:00:00,69.83,69.99,69.5,69.78,50400.0,56.8394,56.9697,56.5708,56.7987,50400.0
2011-07-06 10:30:00,69.8,70.31,69.78,70.2,28400.0,56.815,57.2301,56.7987,57.1406,28400.0
2011-07-06 11:00:00,70.25,70.34,70.16,70.25,33300.0,57.1813,57.2546,57.108,57.1813,33300.0
2011-07-06 11:30:00,70.26,70.57,70.26,70.51,36800.0,57.1894,57.4418,57.1894,57.3929,36800.0
2011-07-06 12:00:00,70.5,70.54,70.31,70.38,30900.0,57.3848,57.4174,57.2301,57.2871,30900.0
2011-07-06 12:30:00,70.38,70.5,70.21,70.47,41600.0,57.2871,57.3848,57.1487,57.3604,41600.0
2011-07-06 13:00:00,70.46,70.52,70.31,70.41,26900.0,57.3522,57.4011,57.2301,57.3115,26900.0
2011-07-06 13:30:00,70.39,70.48,70.31,70.44,23100.0,57.2953,57.3685,57.2301,57.336,23100.0
2011-07-06 14:00:00,70.44,70.45,70.2,70.29,38300.0,57.336,57.3441,57.1406,57.2139,38300.0
2011-07-06 14:30:00,70.31,70.45,70.26,70.31,24500.0,57.2301,57.3441,57.1894,57.2301,24500.0
2011-07-06 15:00:00,70.31,70.37,69.97,70.14,93400.0,57.2301,57.279,56.9534,57.0918,93400.0
2011-07-06 15:30:00,70.11,70.23,69.96,70.21,195600.0,57.0673,57.165,56.9452,57.1487,195600.0
2011-07-07 09:30:00,71.01,71.21,70.72,70.98,54200.0,57.7999,57.9627,57.5639,57.7755,54200.0
2011-07-07 10:00:00,70.98,71.05,70.78,70.87,88300.0,57.7755,57.8325,57.6127,57.686,88300.0
2011-07-07 10:30:00,70.89,70.9,70.59,70.6,98200.0,57.7022,57.7104,57.458,57.4662,98200.0
2011-07-07 11:00:00,70.59,70.59,70.21,70.25,65600.0,57.458,57.458,57.1487,57.1813,65600.0
2011-07-07 11:30:00,70.25,70.26,70.07,70.09,77300.0,57.1813,57.1894,57.0348,57.0511,77300.0
2011-07-07 12:00:00,70.1,70.49,70.09,70.39,93700.0,57.0592,57.3767,57.0511,57.2953,93700.0
2011-07-07 12:30:00,70.41,70.5,70.27,70.32,49300.0,57.3115,57.3848,57.1976,57.2383,49300.0
2011-07-07 13:00:00,70.3,70.49,70.25,70.48,29300.0,57.222,57.3767,57.1813,57.3685,29300.0
2011-07-07 13:30:00,70.48,70.53,70.39,70.45,80400.0,57.3685,57.4092,57.2953,57.3441,80400.0
2011-07-07 14:00:00,70.46,70.57,70.43,70.57,36800.0,57.3522,57.4418,57.3278,57.4418,36800.0
2011-07-07 14:30:00,70.59,70.75,70.55,70.72,32000.0,57.458,57.5883,57.4255,57.5639,32000.0
2011-07-07 15:00:00,70.72,70.82,70.61,70.66,39900.0,57.5639,57.6453,57.4743,57.515,39900.0
2011-07-07 15:30:00,70.62,70.63,70.49,70.54,91600.0,57.4825,57.4906,57.3767,57.4174,91600.0
2011-07-08 09:30:00,69.59,69.78,69.27,69.65,38400.0,56.6441,56.7987,56.3836,56.6929,38400.0
2011-07-08 10:00:00,69.62,69.66,69.23,69.54,115200.0,56.6685,56.7011,56.3511,56.6034,115200.0
2011-07-08 10:30:00,69.56,69.65,69.31,69.52,20000.0,56.6197,56.6929,56.4162,56.5871,20000.0
2011-07-08 11:00:00,69.45,69.64,69.24,69.55,29800.0,56.5301,56.6848,56.3592,56.6115,29800.0
2011-07-08 11:30:00,69.55,69.94,69.5,69.92,15200.0,56.6115,56.929,56.5708,56.9127,15200.0
2011-07-08 12:00:00,69.88,69.97,69.78,69.82,12200.0,56.8801,56.9534,56.7987,56.8313,12200.0
2011-07-08 12:30:00,69.85,70.27,69.84,70.27,15800.0,56.8557,57.1976,56.8476,57.1976,15800.0
2011-07-08 13:00:00,70.22,70.53,70.17,70.53,43300.0,57.1569,57.4092,57.1162,57.4092,43300.0
2011-07-08 13:30:00,70.53,70.7,70.43,70.49,37400.0,57.4092,57.5476,57.3278,57.3767,37400.0
2011-07-08 14:00:00,70.49,70.54,70.3,70.48,32600.0,57.3767,57.4174,57.222,57.3685,32600.0
2011-07-08 14:30:00,70.49,70.63,70.42,70.59,40200.0,57.3767,57.4906,57.3197,57.458,40200.0
2011-07-08 15:00:00,70.61,70.63,70.45,70.49,90300.0,57.4743,57.4906,57.3441,57.3767,90300.0
2011-07-08 15:30:00,70.51,70.61,70.42,70.55,150300.0,57.3929,57.4743,57.3197,57.4255,150300.0
2011-07-11 09:30:00,69.38,69.87,68.99,69.73,29000.0,56.4731,56.872,56.1557,56.758,29000.0
2011-07-11 10:00:00,69.73,69.8,69.02,69.14,44600.0,56.758,56.815,56.1801,56.2778,44600.0
2011-07-11 10:30:00,69.11,69.14,68.74,68.74,35300.0,56.2534,56.2778,55.9522,55.9522,35300.0
2011-07-11 11:00:00,68.74,69.04,68.59,69.01,35000.0,55.9522,56.1964,55.8301,56.172,35000.0
2011-07-11 11:30:00,69.01,69.16,68.97,69.05,55500.0,56.172,56.2941,56.1394,56.2045,55500.0
2011-07-11 12:00:00,69.02,69.17,69.0,69.17,29600.0,56.1801,56.3022,56.1638,56.3022,29600.0
2011-07-11 12:30:00,69.17,69.18,69.02,69.06,37600.0,56.3022,56.3104,56.1801,56.2127,37600.0
2011-07-11 13:00:00,69.06,69.11,68.9,68.93,46900.0,56.2127,56.2534,56.0824,56.1069,46900.0
2011-07-11 13:30:00,68.94,69.22,68.92,69.22,38600.0,56.115,56.3429,56.0987,56.3429,38600.0
2011-07-11 14:00:00,69.22,69.3,68.9,68.95,43800.0,56.3429,56.408,56.0824,56.1231,43800.0
2011-07-11 14:30:00,68.94,69.03,68.82,69.03,48300.0,56.115,56.1883,56.0173,56.1883,48300.0
2011-07-11 15:00:00,69.05,69.21,68.93,69.19,52400.0,56.2045,56.3348,56.1069,56.3185,52400.0
2011-07-11 15:30:00,69.17,69.25,69.01,69.09,106000.0,56.3022,56.3673,56.172,56.2371,106000.0
2011-07-12 09:30:00,68.78,69.23,68.73,69.19,37600.0,55.9848,56.3511,55.9441,56.3185,37600.0
2011-07-12 10:00:00,69.13,69.55,69.1,69.33,51400.0,56.2697,56.6115,56.2452,56.4324,51400.0
2011-07-12 10:30:00,69.3,69.35,68.73,68.88,31500.0,56.408,56.4487,55.9441,56.0662,31500.0
2011-07-12 11:00:00,68.86,69.02,68.75,68.89,30100.0,56.0499,56.1801,55.9603,56.0743,30100.0
2011-07-12 11:30:00,68.82,68.92,68.69,68.71,44500.0,56.0173,56.0987,55.9115,55.9278,44500.0
2011-07-12 12:00:00,68.73,68.84,68.57,68.61,34100.0,55.9441,56.0336,55.8138,55.8464,34100.0
2011-07-12 12:30:00,68.61,68.63,68.4,68.47,21600.0,55.8464,55.8627,55.6755,55.7324,21600.0
2011-07-12 13:00:00,68.46,68.73,68.45,68.57,26200.0,55.7243,55.9441,55.7162,55.8138,26200.0
2011-07-12 13:30:00,68.59,68.81,68.56,68.74,35000.0,55.8301,56.0092,55.8057,55.9522,35000.0
2011-07-12 14:00:00,68.73,69.27,68.73,69.11,39700.0,55.9441,56.3836,55.9441,56.2534,39700.0
2011-07-12 14:30:00,69.13,69.2,68.81,68.92,48700.0,56.2697,56.3266,56.0092,56.0987,48700.0
2011-07-12 15:00:00,68.91,69.0,68.66,68.72,66200.0,56.0906,56.1638,55.8871,55.9359,66200.0
2011-07-12 15:30:00,68.72,68.79,68.56,68.66,86500.0,55.9359,55.9929,55.8057,55.8871,86500.0
2011-07-13 09:30:00,69.1,69.34,68.67,68.69,37900.0,56.2452,56.4406,55.8952,55.9115,37900.0
2011-07-13 10:00:00,68.74,69.18,68.74,68.94,131600.0,55.9522,56.3104,55.9522,56.115,131600.0
2011-07-13 10:30:00,68.94,69.22,68.92,69.1,78700.0,56.115,56.3429,56.0987,56.2452,78700.0
2011-07-13 11:00:00,69.14,69.28,69.01,69.16,119600.0,56.2778,56.3918,56.172,56.2941,119600.0
2011-07-13 11:30:00,69.12,69.17,68.99,69.0,43700.0,56.2615,56.3022,56.1557,56.1638,43700.0
2011-07-13 12:00:00,69.04,69.26,68.92,69.18,32600.0,56.1964,56.3755,56.0987,56.3104,32600.0
2011-07-13 12:30:00,69.17,69.17,69.05,69.09,28200.0,56.3022,56.3022,56.2045,56.2371,28200.0
2011-07-13 13:00:00,69.06,69.11,68.86,68.91,29400.0,56.2127,56.2534,56.0499,56.0906,29400.0
2011-07-13 13:30:00,68.91,69.1,68.88,68.97,20200.0,56.0906,56.2452,56.0662,56.1394,20200.0
2011-07-13 14:00:00,68.94,69.02,68.63,68.69,31300.0,56.115,56.1801,55.8627,55.9115,31300.0
2011-07-13 14:30:00,68.71,68.97,68.71,68.89,26300.0,55.9278,56.1394,55.9278,56.0743,26300.0
2011-07-13 15:00:00,68.91,69.0,68.41,68.59,58000.0,56.0906,56.1638,55.6836,55.8301,58000.0
2011-07-13 15:30:00,68.58,68.61,68.35,68.44,124500.0,55.822,55.8464,55.6348,55.708,124500.0
2011-07-14 09:30:00,68.76,69.17,68.48,69.0,30500.0,55.9685,56.3022,55.7406,56.1638,30500.0
2011-07-14 10:00:00,69.03,69.06,68.83,68.98,51300.0,56.1883,56.2127,56.0255,56.1476,51300.0
2011-07-14 10:30:00,69.02,69.05,68.33,68.35,48900.0,56.1801,56.2045,55.6185,55.6348,48900.0
2011-07-14 11:00:00,68.35,68.62,68.35,68.55,30100.0,55.6348,55.8545,55.6348,55.7976,30100.0
2011-07-14 11:30:00,68.53,68.53,68.03,68.4,41600.0,55.7813,55.7813,55.3743,55.6755,41600.0
2011-07-14 12:00:00,68.39,68.41,67.97,68.1,97600.0,55.6673,55.6836,55.3255,55.4313,97600.0
2011-07-14 12:30:00,68.11,68.3,67.93,67.99,42600.0,55.4394,55.5941,55.2929,55.3417,42600.0
2011-07-14 13:00:00,68.01,68.04,67.74,67.98,42300.0,55.358,55.3824,55.1382,55.3336,42300.0
2011-07-14 13:30:00,67.95,68.28,67.86,68.14,85900.0,55.3092,55.5778,55.2359,55.4638,85900.0
2011-07-14 14:00:00,68.14,68.33,67.83,67.89,52400.0,55.4638,55.6185,55.2115,55.2603,52400.0
2011-07-14 14:30:00,67.89,68.0,67.58,67.7,59700.0,55.2603,55.3499,55.008,55.1057,59700.0
2011-07-14 15:00:00,67.68,68.06,67.63,67.95,93800.0,55.0894,55.3987,55.0487,55.3092,93800.0
2011-07-14 15:30:00,67.95,68.21,67.85,67.96,153900.0,55.3092,55.5208,55.2278,55.3173,153900.0
2011-07-15 09:30:00,68.24,68.25,67.42,67.7,53500.0,55.5452,55.5534,54.8778,55.1057,53500.0
2011-07-15 10:00:00,67.81,68.05,67.47,67.72,43000.0,55.1952,55.3906,54.9185,55.122,43000.0
2011-07-15 10:30:00,67.72,68.04,67.64,67.94,19700.0,55.122,55.3824,55.0568,55.301,19700.0
2011-07-15 11:00:00,67.94,68.19,67.87,68.17,25400.0,55.301,55.5045,55.2441,55.4882,25400.0
2011-07-15 11:30:00,68.14,68.2,67.91,67.97,12800.0,55.4638,55.5127,55.2766,55.3255,12800.0
2011-07-15 12:00:00,67.97,68.15,67.93,68.05,43700.0,55.3255,55.472,55.2929,55.3906,43700.0
2011-07-15 12:30:00,68.05,68.08,67.79,67.87,24300.0,55.3906,55.415,55.1789,55.2441,24300.0
2011-07-15 13:00:00,67.87,68.05,67.84,67.98,40300.0,55.2441,55.3906,55.2196,55.3336,40300.0
2011-07-15 13:30:00,67.95,68.0,67.8,67.85,17500.0,55.3092,55.3499,55.1871,55.2278,17500.0
2011-07-15 14:00:00,67.85,68.0,67.85,67.88,18500.0,55.2278,55.3499,55.2278,55.2522,18500.0
2011-07-15 14:30:00,67.87,68.0,67.85,67.93,30800.0,55.2441,55.3499,55.2278,55.2929,30800.0
2011-07-15 15:00:00,67.95,68.17,67.91,68.14,62200.0,55.3092,55.4882,55.2766,55.4638,62200.0
2011-07-15 15:30:00,68.14,68.25,68.09,68.2,131200.0,55.4638,55.5534,55.4231,55.5127,131200.0
2011-07-18 09:30:00,67.85,68.11,67.58,67.68,48800.0,55.2278,55.4394,55.008,55.0894,48800.0
2011-07-18 10:00:00,67.7,67.75,66.99,67.06,90100.0,55.1057,55.1464,54.5278,54.5847,90100.0
2011-07-18 10:30:00,67.06,67.11,66.62,66.8,27300.0,54.5847,54.6254,54.2266,54.3731,27300.0
2011-07-18 11:00:00,66.82,67.1,66.7,66.99,25400.0,54.3894,54.6173,54.2917,54.5278,25400.0
2011-07-18 11:30:00,66.99,67.03,66.66,66.68,33200.0,54.5278,54.5603,54.2592,54.2754,33200.0
2011-07-18 12:00:00,66.7,66.75,66.49,66.68,42100.0,54.2917,54.3324,54.1208,54.2754,42100.0
2011-07-18 12:30:00,66.69,66.72,66.65,66.72,30300.0,54.2836,54.308,54.251,54.308,30300.0
2011-07-18 13:00:00,66.73,66.77,66.59,66.69,33800.0,54.3161,54.3487,54.2022,54.2836,33800.0
2011-07-18 13:30:00,66.69,66.96,66.69,66.96,21400.0,54.2836,54.5033,54.2836,54.5033,21400.0
2011-07-18 14:00:00,66.91,66.95,66.82,66.85,41700.0,54.4626,54.4952,54.3894,54.4138,41700.0
2011-07-18 14:30:00,66.84,67.03,66.72,67.02,61000.0,54.4057,54.5603,54.308,54.5522,61000.0
2011-07-18 15:00:00,67.01,67.19,67.0,67.12,69200.0,54.544,54.6906,54.5359,54.6336,69200.0
2011-07-18 15:30:00,67.1,67.44,67.1,67.34,157100.0,54.6173,54.894,54.6173,54.8127,157100.0
2011-07-19 09:30:00,67.97,68.79,67.94,68.67,65200.0,55.3255,55.9929,55.301,55.8952,65200.0
2011-07-19 10:00:00,68.68,69.0,68.55,69.0,93400.0,55.9034,56.1638,55.7976,56.1638,93400.0
2011-07-19 10:30:00,69.0,69.1,68.78,68.91,53200.0,56.1638,56.2452,55.9848,56.0906,53200.0
2011-07-19 11:00:00,68.92,69.06,68.86,68.98,108100.0,56.0987,56.2127,56.0499,56.1476,108100.0
2011-07-19 11:30:00,68.98,69.06,68.83,68.91,35700.0,56.1476,56.2127,56.0255,56.0906,35700.0
2011-07-19 12:00:00,68.93,69.05,68.9,68.98,41100.0,56.1069,56.2045,56.0824,56.1476,41100.0
2011-07-19 12:30:00,68.99,69.03,68.69,68.91,44100.0,56.1557,56.1883,55.9115,56.0906,44100.0
2011-07-19 13:00:00,68.93,68.95,68.79,68.95,38500.0,56.1069,56.1231,55.9929,56.1231,38500.0
2011-07-19 13:30:00,68.95,69.04,68.86,68.97,76000.0,56.1231,56.1964,56.0499,56.1394,76000.0
2011-07-19 14:00:00,68.97,69.02,68.87,69.02,66600.0,56.1394,56.1801,56.058,56.1801,66600.0
2011-07-19 14:30:00,69.02,69.34,68.97,69.22,75300.0,56.1801,56.4406,56.1394,56.3429,75300.0
2011-07-19 15:00:00,69.22,69.27,68.9,69.0,124300.0,56.3429,56.3836,56.0824,56.1638,124300.0
2011-07-19 15:30:00,69.0,69.09,68.78,68.89,244300.0,56.1638,56.2371,55.9848,56.0743,244300.0
2011-07-20 09:30:00,69.08,69.08,68.09,68.15,57400.0,56.229,56.229,55.4231,55.472,57400.0
2011-07-20 10:00:00,68.13,68.15,67.63,67.86,48600.0,55.4557,55.472,55.0487,55.2359,48600.0
2011-07-20 10:30:00,67.85,68.24,67.84,68.13,63200.0,55.2278,55.5452,55.2196,55.4557,63200.0
2011-07-20 11:00:00,68.14,68.28,68.05,68.05,25600.0,55.4638,55.5778,55.3906,55.3906,25600.0
2011-07-20 11:30:00,68.07,68.11,67.96,67.96,28000.0,55.4068,55.4394,55.3173,55.3173,28000.0
2011-07-20 12:00:00,67.99,68.06,67.86,67.99,39500.0,55.3417,55.3987,55.2359,55.3417,39500.0
2011-07-20 12:30:00,67.99,68.06,67.89,68.03,17600.0,55.3417,55.3987,55.2603,55.3743,17600.0
2011-07-20 13:00:00,68.02,68.11,68.0,68.09,21300.0,55.3662,55.4394,55.3499,55.4231,21300.0
2011-07-20 13:30:00,68.1,68.15,68.03,68.11,33600.0,55.4313,55.472,55.3743,55.4394,33600.0
2011-07-20 14:00:00,68.13,68.33,68.13,68.33,31200.0,55.4557,55.6185,55.4557,55.6185,31200.0
2011-07-20 14:30:00,68.33,68.38,68.13,68.19,37200.0,55.6185,55.6592,55.4557,55.5045,37200.0
2011-07-20 15:00:00,68.2,68.25,68.07,68.1,46200.0,55.5127,55.5534,55.4068,55.4313,46200.0
2011-07-20 15:30:00,68.1,68.2,68.02,68.1,105200.0,55.4313,55.5127,55.3662,55.4313,105200.0
2011-07-21 09:30:00,68.38,68.69,68.0,68.44,34200.0,55.6592,55.9115,55.3499,55.708,34200.0
2011-07-21 10:00:00,68.44,69.06,68.4,69.01,59700.0,55.708,56.2127,55.6755,56.172,59700.0
2011-07-21 10:30:00,69.02,69.08,68.86,69.03,90400.0,56.1801,56.229,56.0499,56.1883,90400.0
2011-07-21 11:00:00,69.06,69.23,68.95,68.99,49200.0,56.2127,56.3511,56.1231,56.1557,49200.0
2011-07-21 11:30:00,68.97,69.07,68.83,68.84,45300.0,56.1394,56.2208,56.0255,56.0336,45300.0
2011-07-21 12:00:00,68.88,68.99,68.83,68.99,48600.0,56.0662,56.1557,56.0255,56.1557,48600.0
2011-07-21 12:30:00,68.97,69.07,68.85,69.0,73200.0,56.1394,56.2208,56.0417,56.1638,73200.0
2011-07-21 13:00:00,69.02,69.06,68.87,69.05,40000.0,56.1801,56.2127,56.058,56.2045,40000.0
2011-07-21 13:30:00,69.05,69.28,69.03,69.24,110400.0,56.2045,56.3918,56.1883,56.3592,110400.0
2011-07-21 14:00:00,69.26,69.41,69.2,69.22,55600.0,56.3755,56.4976,56.3266,56.3429,55600.0
2011-07-21 14:30:00,69.25,69.31,69.06,69.17,68300.0,56.3673,56.4162,56.2127,56.3022,68300.0
2011-07-21 15:00:00,69.17,69.46,69.06,69.45,99000.0,56.3022,56.5383,56.2127,56.5301,99000.0
2011-07-21 15:30:00,69.45,70.07,69.45,69.89,247300.0,56.5301,57.0348,56.5301,56.8883,247300.0
2011-07-22 09:30:00,68.97,69.56,67.89,68.56,224900.0,56.1394,56.6197,55.2603,55.8057,224900.0
2011-07-22 10:00:00,68.55,68.55,67.21,67.3,250000.0,55.7976,55.7976,54.7068,54.7801,250000.0
2011-07-22 10:30:00,67.36,68.92,67.31,68.69,377200.0,54.8289,56.0987,54.7882,55.9115,377200.0
2011-07-22 11:00:00,68.61,68.82,68.55,68.61,153900.0,55.8464,56.0173,55.7976,55.8464,153900.0
2011-07-22 11:30:00,68.59,68.7,67.91,68.17,101800.0,55.8301,55.9196,55.2766,55.4882,101800.0
2011-07-22 12:00:00,68.17,68.17,67.69,67.79,81900.0,55.4882,55.4882,55.0975,55.1789,81900.0
2011-07-22 12:30:00,67.8,67.82,67.44,67.45,62800.0,55.1871,55.2034,54.894,54.9022,62800.0
2011-07-22 13:00:00,67.46,67.56,67.31,67.4,60000.0,54.9103,54.9917,54.7882,54.8615,60000.0
2011-07-22 13:30:00,67.4,67.47,67.21,67.27,56200.0,54.8615,54.9185,54.7068,54.7557,56200.0
2011-07-22 14:00:00,67.28,67.77,67.21,67.41,98400.0,54.7638,55.1627,54.7068,54.8696,98400.0
2011-07-22 14:30:00,67.4,67.41,66.52,66.58,145700.0,54.8615,54.8696,54.1452,54.194,145700.0
2011-07-22 15:00:00,66.58,66.8,66.41,66.65,202800.0,54.194,54.3731,54.0557,54.251,202800.0
2011-07-22 15:30:00,66.65,67.06,66.6,66.87,296100.0,54.251,54.5847,54.2103,54.4301,296100.0
2011-07-25 09:30:00,66.32,66.75,66.18,66.61,151200.0,53.9824,54.3324,53.8684,54.2185,151200.0
2011-07-25 10:00:00,66.61,67.5,66.61,67.4,74700.0,54.2185,54.9429,54.2185,54.8615,74700.0
2011-07-25 10:30:00,67.37,67.42,67.03,67.26,57800.0,54.8371,54.8778,54.5603,54.7475,57800.0
2011-07-25 11:00:00,67.26,67.41,67.21,67.31,35900.0,54.7475,54.8696,54.7068,54.7882,35900.0
2011-07-25 11:30:00,67.33,67.44,67.28,67.38,33300.0,54.8045,54.894,54.7638,54.8452,33300.0
2011-07-25 12:00:00,67.38,67.69,67.38,67.61,50000.0,54.8452,55.0975,54.8452,55.0324,50000.0
2011-07-25 12:30:00,67.62,67.95,67.62,67.93,54700.0,55.0406,55.3092,55.0406,55.2929,54700.0
2011-07-25 13:00:00,67.9,68.42,67.9,68.42,72600.0,55.2685,55.6917,55.2685,55.6917,72600.0
2011-07-25 13:30:00,68.42,68.72,68.38,68.43,134900.0,55.6917,55.9359,55.6592,55.6999,134900.0
2011-07-25 14:00:00,68.41,69.03,68.41,68.75,107400.0,55.6836,56.1883,55.6836,55.9603,107400.0
2011-07-25 14:30:00,68.74,68.86,68.19,68.52,169400.0,55.9522,56.0499,55.5045,55.7731,169400.0
2011-07-25 15:00:00,68.53,68.88,68.42,68.88,185300.0,55.7813,56.0662,55.6917,56.0662,185300.0
2011-07-25 15:30:00,68.87,68.89,68.65,68.66,254400.0,56.058,56.0743,55.879,55.8871,254400.0
2011-07-26 09:30:00,68.63,68.85,67.61,67.68,137900.0,55.8627,56.0417,55.0324,55.0894,137900.0
2011-07-26 10:00:00,67.69,68.02,67.57,67.82,187500.0,55.0975,55.3662,54.9999,55.2034,187500.0
2011-07-26 10:30:00,67.81,67.81,67.57,67.78,104900.0,55.1952,55.1952,54.9999,55.1708,104900.0
2011-07-26 11:00:00,67.75,68.13,67.7,68.09,89300.0,55.1464,55.4557,55.1057,55.4231,89300.0
2011-07-26 11:30:00,68.08,68.24,68.05,68.21,80500.0,55.415,55.5452,55.3906,55.5208,80500.0
2011-07-26 12:00:00,68.21,68.25,68.11,68.19,34600.0,55.5208,55.5534,55.4394,55.5045,34600.0
2011-07-26 12:30:00,68.18,68.18,68.08,68.18,43500.0,55.4964,55.4964,55.415,55.4964,43500.0
2011-07-26 13:00:00,68.18,68.18,68.1,68.17,48300.0,55.4964,55.4964,55.4313,55.4882,48300.0
2011-07-26 13:30:00,68.16,68.27,68.16,68.21,45900.0,55.4801,55.5696,55.4801,55.5208,45900.0
2011-07-26 14:00:00,68.2,68.52,68.19,68.48,78000.0,55.5127,55.7731,55.5045,55.7406,78000.0
2011-07-26 14:30:00,68.47,68.7,68.44,68.45,133600.0,55.7324,55.9196,55.708,55.7162,133600.0
2011-07-26 15:00:00,68.45,68.56,68.4,68.47,136300.0,55.7162,55.8057,55.6755,55.7324,136300.0
2011-07-26 15:30:00,68.48,68.54,68.28,68.38,211800.0,55.7406,55.7894,55.5778,55.6592,211800.0
2011-07-27 09:30:00,67.77,68.67,67.76,68.52,125400.0,55.1627,55.8952,55.1545,55.7731,125400.0
2011-07-27 10:00:00,68.52,68.62,68.0,68.05,123800.0,55.7731,55.8545,55.3499,55.3906,123800.0
2011-07-27 10:30:00,68.05,68.4,67.79,68.4,114500.0,55.3906,55.6755,55.1789,55.6755,114500.0
2011-07-27 11:00:00,68.33,68.61,68.29,68.61,56900.0,55.6185,55.8464,55.5859,55.8464,56900.0
2011-07-27 11:30:00,68.64,68.87,68.64,68.75,88500.0,55.8708,56.058,55.8708,55.9603,88500.0
2011-07-27 12:00:00,68.78,68.78,68.46,68.7,54300.0,55.9848,55.9848,55.7243,55.9196,54300.0
2011-07-27 12:30:00,68.7,68.7,68.52,68.53,38500.0,55.9196,55.9196,55.7731,55.7813,38500.0
2011-07-27 13:00:00,68.52,68.62,68.22,68.22,53500.0,55.7731,55.8545,55.5289,55.5289,53500.0
2011-07-27 13:30:00,68.24,68.5,68.18,68.35,68100.0,55.5452,55.7569,55.4964,55.6348,68100.0
2011-07-27 14:00:00,68.35,68.39,68.21,68.31,85600.0,55.6348,55.6673,55.5208,55.6022,85600.0
2011-07-27 14:30:00,68.3,68.31,68.09,68.19,119300.0,55.5941,55.6022,55.4231,55.5045,119300.0
2011-07-27 15:00:00,68.21,68.22,67.82,67.98,138200.0,55.5208,55.5289,55.2034,55.3336,138200.0
2011-07-27 15:30:00,67.98,68.31,67.95,67.98,239500.0,55.3336,55.6022,55.3092,55.3336,239500.0
2011-07-28 09:30:00,67.94,68.07,67.51,67.64,117600.0,55.301,55.4068,54.951,55.0568,117600.0
2011-07-28 10:00:00,67.66,68.06,67.52,68.04,44100.0,55.0731,55.3987,54.9592,55.3824,44100.0
2011-07-28 10:30:00,68.02,68.1,67.84,68.01,36100.0,55.3662,55.4313,55.2196,55.358,36100.0
2011-07-28 11:00:00,67.99,68.31,67.99,68.25,27900.0,55.3417,55.6022,55.3417,55.5534,27900.0
2011-07-28 11:30:00,68.25,68.4,68.22,68.28,28700.0,55.5534,55.6755,55.5289,55.5778,28700.0
2011-07-28 12:00:00,68.31,68.36,67.97,68.0,22200.0,55.6022,55.6429,55.3255,55.3499,22200.0
2011-07-28 12:30:00,68.01,68.08,67.91,68.0,38100.0,55.358,55.415,55.2766,55.3499,38100.0
2011-07-28 13:00:00,68.01,68.07,67.88,67.95,54400.0,55.358,55.4068,55.2522,55.3092,54400.0
2011-07-28 13:30:00,67.97,67.97,67.76,67.79,77500.0,55.3255,55.3255,55.1545,55.1789,77500.0
2011-07-28 14:00:00,67.79,67.85,67.72,67.79,56100.0,55.1789,55.2278,55.122,55.1789,56100.0
2011-07-28 14:30:00,67.78,67.78,67.64,67.74,54700.0,55.1708,55.1708,55.0568,55.1382,54700.0
2011-07-28 15:00:00,67.74,67.74,67.56,67.66,128100.0,55.1382,55.1382,54.9917,55.0731,128100.0
2011-07-28 15:30:00,67.65,67.68,67.3,67.39,306100.0,55.065,55.0894,54.7801,54.8534,306100.0
2011-07-29 09:30:00,66.4,66.83,65.8,66.78,89500.0,54.0475,54.3975,53.5591,54.3568,89500.0
2011-07-29 10:00:00,66.77,66.9,66.51,66.81,41200.0,54.3487,54.4545,54.1371,54.3812,41200.0
2011-07-29 10:30:00,66.8,67.23,66.5,67.18,49600.0,54.3731,54.7231,54.1289,54.6824,49600.0
2011-07-29 11:00:00,67.18,67.58,67.08,67.33,26400.0,54.6824,55.008,54.601,54.8045,26400.0
2011-07-29 11:30:00,67.33,67.35,66.93,67.1,28000.0,54.8045,54.8208,54.4789,54.6173,28000.0
2011-07-29 12:00:00,67.1,67.13,66.66,66.66,34100.0,54.6173,54.6417,54.2592,54.2592,34100.0
2011-07-29 12:30:00,66.66,66.91,66.66,66.75,26000.0,54.2592,54.4626,54.2592,54.3324,26000.0
2011-07-29 13:00:00,66.73,66.86,66.66,66.79,21000.0,54.3161,54.4219,54.2592,54.365,21000.0
2011-07-29 13:30:00,66.79,67.14,66.74,67.09,32700.0,54.365,54.6499,54.3243,54.6092,32700.0
2011-07-29 14:00:00,67.07,67.2,66.74,66.79,49900.0,54.5929,54.6987,54.3243,54.365,49900.0
2011-07-29 14:30:00,66.84,66.85,66.67,66.69,44300.0,54.4057,54.4138,54.2673,54.2836,44300.0
2011-07-29 15:00:00,66.66,66.89,66.65,66.72,91300.0,54.2592,54.4464,54.251,54.308,91300.0
2011-07-29 15:30:00,66.74,66.88,66.53,66.66,164400.0,54.3243,54.4382,54.1533,54.2592,164400.0
2011-08-01 09:30:00,67.47,67.58,66.91,67.03,69100.0,54.9185,55.008,54.4626,54.5603,69100.0
2011-08-01 10:00:00,67.01,67.03,65.98,66.61,142900.0,54.544,54.5603,53.7057,54.2185,142900.0
2011-08-01 10:30:00,66.52,66.82,66.4,66.56,49700.0,54.1452,54.3894,54.0475,54.1778,49700.0
2011-08-01 11:00:00,66.56,66.56,66.09,66.25,110400.0,54.1778,54.1778,53.7952,53.9254,110400.0
2011-08-01 11:30:00,66.26,66.3,65.5,65.58,124200.0,53.9336,53.9661,53.3149,53.3801,124200.0
2011-08-01 12:00:00,65.64,65.99,65.6,65.99,46200.0,53.4289,53.7138,53.3963,53.7138,46200.0
2011-08-01 12:30:00,66.01,66.02,65.81,65.84,30700.0,53.7301,53.7382,53.5673,53.5917,30700.0
2011-08-01 13:00:00,65.82,65.93,65.64,65.85,38500.0,53.5754,53.665,53.4289,53.5998,38500.0
2011-08-01 13:30:00,65.88,66.08,65.79,66.08,43200.0,53.6243,53.7871,53.551,53.7871,43200.0
2011-08-01 14:00:00,66.05,66.05,65.78,65.79,76300.0,53.7626,53.7626,53.5429,53.551,76300.0
2011-08-01 14:30:00,65.79,66.15,65.78,66.15,70900.0,53.551,53.844,53.5429,53.844,70900.0
2011-08-01 15:00:00,66.15,66.55,66.09,66.53,105300.0,53.844,54.1696,53.7952,54.1533,105300.0
2011-08-01 15:30:00,66.55,66.77,66.32,66.57,154100.0,54.1696,54.3487,53.9824,54.1859,154100.0
2011-08-02 09:30:00,65.93,66.82,65.66,66.6,47300.0,53.665,54.3894,53.4452,54.2103,47300.0
2011-08-02 10:00:00,66.68,66.82,66.13,66.16,17700.0,54.2754,54.3894,53.8277,53.8522,17700.0
2011-08-02 10:30:00,66.14,66.14,65.76,65.83,54000.0,53.8359,53.8359,53.5266,53.5836,54000.0
2011-08-02 11:00:00,65.78,65.8,65.26,65.31,19100.0,53.5429,53.5591,53.1196,53.1603,19100.0
2011-08-02 11:30:00,65.36,65.38,65.02,65.08,13800.0,53.201,53.2173,52.9242,52.9731,13800.0
2011-08-02 12:00:00,65.05,65.35,65.04,65.12,21300.0,52.9487,53.1929,52.9405,53.0056,21300.0
2011-08-02 12:30:00,65.17,65.2,64.75,64.87,47700.0,53.0463,53.0708,52.7045,52.8021,47700.0
2011-08-02 13:00:00,64.86,65.1,64.81,65.09,27300.0,52.794,52.9894,52.7533,52.9812,27300.0
2011-08-02 13:30:00,65.04,65.08,64.36,64.4,57600.0,52.9405,52.9731,52.387,52.4196,57600.0
2011-08-02 14:00:00,64.4,64.6,64.32,64.47,46200.0,52.4196,52.5824,52.3545,52.4766,46200.0
2011-08-02 14:30:00,64.46,64.56,64.21,64.51,41100.0,52.4684,52.5498,52.2649,52.5091,41100.0
2011-08-02 15:00:00,64.5,64.52,63.93,63.94,90900.0,52.501,52.5173,52.037,52.0452,90900.0
2011-08-02 15:30:00,63.97,63.97,63.08,63.17,337400.0,52.0696,52.0696,51.3451,51.4184,337400.0
2011-08-03 09:30:00,62.88,63.07,62.64,62.85,102500.0,51.1824,51.337,50.987,51.1579,102500.0
2011-08-03 10:00:00,62.9,63.08,61.95,62.21,107600.0,51.1986,51.3451,50.4254,50.637,107600.0
2011-08-03 10:30:00,62.16,62.19,61.03,61.98,138700.0,50.5963,50.6207,49.6765,50.4498,138700.0
2011-08-03 11:00:00,62.02,62.28,61.44,62.1,152400.0,50.4823,50.694,50.0102,50.5475,152400.0
2011-08-03 11:30:00,62.14,62.39,62.04,62.24,70100.0,50.58,50.7835,50.4986,50.6614,70100.0
2011-08-03 12:00:00,62.27,62.27,61.65,61.85,51500.0,50.6858,50.6858,50.1812,50.344,51500.0
2011-08-03 12:30:00,61.84,62.26,61.73,62.07,59700.0,50.3358,50.6777,50.2463,50.523,59700.0
2011-08-03 13:00:00,62.02,62.2,61.79,62.17,41700.0,50.4823,50.6289,50.2951,50.6044,41700.0
2011-08-03 13:30:00,62.23,62.54,62.13,62.39,97100.0,50.6533,50.9056,50.5719,50.7835,97100.0
2011-08-03 14:00:00,62.43,62.68,62.26,62.34,59700.0,50.8161,51.0196,50.6777,50.7428,59700.0
2011-08-03 14:30:00,62.47,62.82,62.33,62.72,56000.0,50.8486,51.1335,50.7347,51.0521,56000.0
2011-08-03 15:00:00,62.73,63.26,62.64,63.12,94100.0,51.0603,51.4917,50.987,51.3777,94100.0
2011-08-03 15:30:00,63.14,63.44,62.99,63.3,175700.0,51.394,51.6382,51.2719,51.5242,175700.0
2011-08-04 09:30:00,62.42,62.42,61.62,61.8,271000.0,50.8079,50.8079,50.1568,50.3033,271000.0
2011-08-04 10:00:00,61.79,61.97,60.88,61.25,231800.0,50.2951,50.4416,49.5544,49.8556,231800.0
2011-08-04 10:30:00,61.22,61.46,60.77,60.87,78800.0,49.8312,50.0265,49.4649,49.5463,78800.0
2011-08-04 11:00:00,60.84,60.93,60.46,60.5,76600.0,49.5219,49.5951,49.2125,49.2451,76600.0
2011-08-04 11:30:00,60.45,60.9,59.71,60.02,148100.0,49.2044,49.5707,48.6021,48.8544,148100.0
2011-08-04 12:00:00,60.03,60.4,59.87,60.38,84800.0,48.8625,49.1637,48.7323,49.1474,84800.0
2011-08-04 12:30:00,60.32,60.85,60.32,60.52,64900.0,49.0986,49.53,49.0986,49.2614,64900.0
2011-08-04 13:00:00,60.53,60.71,60.11,60.21,43600.0,49.2695,49.416,48.9277,49.0091,43600.0
2011-08-04 13:30:00,60.23,60.23,59.65,59.71,88100.0,49.0253,49.0253,48.5532,48.6021,88100.0
2011-08-04 14:00:00,59.7,59.77,58.9,58.96,86800.0,48.5939,48.6509,47.9428,47.9916,86800.0
2011-08-04 14:30:00,58.93,59.3,58.65,58.75,167400.0,47.9672,48.2683,47.7393,47.8207,167400.0
2011-08-04 15:00:00,58.74,59.04,58.35,58.35,180500.0,47.8125,48.0567,47.4951,47.4951,180500.0
2011-08-04 15:30:00,58.33,58.38,57.28,57.42,501600.0,47.4788,47.5195,46.6241,46.7381,501600.0
2011-08-05 09:30:00,58.43,58.75,55.85,56.15,276700.0,47.5602,47.8207,45.4602,45.7043,276700.0
2011-08-05 10:00:00,56.09,57.16,55.68,56.76,346500.0,45.6555,46.5265,45.3218,46.2009,346500.0
2011-08-05 10:30:00,56.75,56.76,55.97,56.69,156600.0,46.1927,46.2009,45.5578,46.1439,156600.0
2011-08-05 11:00:00,56.67,56.71,55.13,55.71,278800.0,46.1276,46.1602,44.8741,45.3462,278800.0
2011-08-05 11:30:00,55.72,56.03,54.22,54.35,181200.0,45.3543,45.6067,44.1334,44.2392,181200.0
2011-08-05 12:00:00,54.34,55.48,54.05,55.19,184200.0,44.2311,45.159,43.995,44.9229,184200.0
2011-08-05 12:30:00,55.26,56.62,55.11,56.26,149000.0,44.9799,46.0869,44.8578,45.7939,149000.0
2011-08-05 13:00:00,56.21,56.65,55.64,56.42,210000.0,45.7532,46.1113,45.2892,45.9241,210000.0
2011-08-05 13:30:00,56.48,56.97,56.18,56.71,145400.0,45.973,46.3718,45.7288,46.1602,145400.0
2011-08-05 14:00:00,56.71,56.77,56.18,56.66,86200.0,46.1602,46.209,45.7288,46.1195,86200.0
2011-08-05 14:30:00,56.68,56.88,56.34,56.46,120400.0,46.1357,46.2985,45.859,45.9567,120400.0
2011-08-05 15:00:00,56.45,56.55,55.73,55.93,186000.0,45.9485,46.0299,45.3625,45.5253,186000.0
2011-08-05 15:30:00,55.91,56.5,55.91,56.2,355900.0,45.509,45.9892,45.509,45.745,355900.0
2011-08-08 09:30:00,53.89,54.61,53.4,53.77,211400.0,43.8648,44.4508,43.4659,43.7671,211400.0
2011-08-08 10:00:00,53.79,54.16,52.22,52.36,291000.0,43.7834,44.0845,42.5054,42.6194,291000.0
2011-08-08 10:30:00,52.43,52.99,51.84,52.77,194000.0,42.6764,43.1322,42.1961,42.9531,194000.0
2011-08-08 11:00:00,52.75,54.18,52.71,54.02,242500.0,42.9368,44.1008,42.9043,43.9706,242500.0
2011-08-08 11:30:00,54.03,54.03,53.45,53.76,89600.0,43.9787,43.9787,43.5066,43.759,89600.0
2011-08-08 12:00:00,53.68,53.88,53.49,53.59,99500.0,43.6938,43.8566,43.5392,43.6206,99500.0
2011-08-08 12:30:00,53.54,53.82,53.46,53.71,104700.0,43.5799,43.8078,43.5148,43.7183,104700.0
2011-08-08 13:00:00,53.66,54.01,53.55,53.66,142200.0,43.6776,43.9624,43.588,43.6776,142200.0
2011-08-08 13:30:00,53.7,53.79,52.97,52.98,135700.0,43.7101,43.7834,43.1159,43.1241,135700.0
2011-08-08 14:00:00,53.03,53.24,51.63,51.97,196700.0,43.1648,43.3357,42.0252,42.302,196700.0
2011-08-08 14:30:00,51.93,52.82,51.79,52.15,274200.0,42.2694,42.9938,42.1554,42.4485,274200.0
2011-08-08 15:00:00,52.1,53.35,52.01,52.85,263100.0,42.4078,43.4252,42.3345,43.0182,263100.0
2011-08-08 15:30:00,52.88,52.94,51.45,51.53,306400.0,43.0427,43.0915,41.8787,41.9438,306400.0
2011-08-09 09:30:00,52.95,53.13,51.47,52.87,147700.0,43.0996,43.2462,41.895,43.0345,147700.0
2011-08-09 10:00:00,52.81,54.11,52.8,54.05,151600.0,42.9857,44.0438,42.9775,43.995,151600.0
2011-08-09 10:30:00,54.06,54.43,53.92,54.21,134600.0,44.0031,44.3043,43.8892,44.1252,134600.0
2011-08-09 11:00:00,54.16,54.58,53.82,54.58,116700.0,44.0845,44.4264,43.8078,44.4264,116700.0
2011-08-09 11:30:00,54.59,54.74,54.38,54.64,108700.0,44.4346,44.5566,44.2636,44.4752,108700.0
2011-08-09 12:00:00,54.67,54.74,54.12,54.65,129700.0,44.4997,44.5566,44.052,44.4834,129700.0
2011-08-09 12:30:00,54.65,54.71,54.14,54.17,55700.0,44.4834,44.5322,44.0683,44.0927,55700.0
2011-08-09 13:00:00,54.17,54.25,53.95,54.18,48800.0,44.0927,44.1578,43.9136,44.1008,48800.0
2011-08-09 13:30:00,54.18,54.24,53.56,53.8,93900.0,44.1008,44.1497,43.5962,43.7915,93900.0
2011-08-09 14:00:00,53.83,54.72,53.65,54.28,220500.0,43.8159,44.5404,43.6694,44.1822,220500.0
2011-08-09 14:30:00,54.32,54.34,52.44,53.32,237700.0,44.2148,44.2311,42.6845,43.4008,237700.0
2011-08-09 15:00:00,53.25,54.55,52.87,54.34,203300.0,43.3438,44.402,43.0345,44.2311,203300.0
2011-08-09 15:30:00,54.36,56.08,54.11,56.06,181100.0,44.2473,45.6474,44.0438,45.6311,181100.0
2011-08-10 09:30:00,53.53,55.23,52.87,54.25,311900.0,43.5717,44.9555,43.0345,44.1578,311900.0
2011-08-10 10:00:00,54.27,54.59,53.64,53.87,253200.0,44.1741,44.4346,43.6613,43.8485,253200.0
2011-08-10 10:30:00,53.87,54.29,53.43,53.7,230000.0,43.8485,44.1904,43.4903,43.7101,230000.0
2011-08-10 11:00:00,53.71,54.02,53.4,53.67,133300.0,43.7183,43.9706,43.4659,43.6857,133300.0
2011-08-10 11:30:00,53.67,54.36,53.5,54.17,143500.0,43.6857,44.2473,43.5473,44.0927,143500.0
2011-08-10 12:00:00,54.12,54.56,53.86,53.86,95000.0,44.052,44.4101,43.8404,43.8404,95000.0
2011-08-10 12:30:00,53.83,54.02,53.38,54.01,63500.0,43.8159,43.9706,43.4496,43.9624,63500.0
2011-08-10 13:00:00,53.97,54.09,53.57,53.87,103400.0,43.9299,44.0276,43.6043,43.8485,103400.0
2011-08-10 13:30:00,53.89,54.45,53.75,54.37,95100.0,43.8648,44.3206,43.7508,44.2555,95100.0
2011-08-10 14:00:00,54.37,55.09,54.22,55.02,88100.0,44.2555,44.8415,44.1334,44.7846,88100.0
2011-08-10 14:30:00,55.01,55.11,54.33,54.37,123400.0,44.7764,44.8578,44.2229,44.2555,123400.0
2011-08-10 15:00:00,54.29,54.45,53.67,53.84,206200.0,44.1904,44.3206,43.6857,43.8241,206200.0
2011-08-10 15:30:00,53.8,53.84,52.62,52.75,320400.0,43.7915,43.8241,42.831,42.9368,320400.0
2011-08-11 09:30:00,52.9,54.71,52.9,54.25,311700.0,43.0589,44.5322,43.0589,44.1578,311700.0
2011-08-11 10:00:00,54.27,55.21,54.12,54.92,122900.0,44.1741,44.9392,44.052,44.7032,122900.0
2011-08-11 10:30:00,54.96,55.37,54.63,55.2,120800.0,44.7357,45.0694,44.4671,44.9311,120800.0
2011-08-11 11:00:00,55.25,55.58,55.07,55.23,95400.0,44.9718,45.2404,44.8253,44.9555,95400.0
2011-08-11 11:30:00,55.32,55.38,54.77,55.13,103800.0,45.0287,45.0776,44.5811,44.8741,103800.0
2011-08-11 12:00:00,55.06,55.51,54.98,55.05,69700.0,44.8171,45.1834,44.752,44.809,69700.0
2011-08-11 12:30:00,54.98,56.12,54.98,55.98,59800.0,44.752,45.6799,44.752,45.566,59800.0
2011-08-11 13:00:00,55.96,56.22,55.77,56.02,95800.0,45.5497,45.7613,45.395,45.5985,95800.0
2011-08-11 13:30:00,56.0,56.16,55.6,56.13,86800.0,45.5822,45.7125,45.2567,45.6881,86800.0
2011-08-11 14:00:00,56.09,57.03,55.94,57.01,132100.0,45.6555,46.4206,45.5334,46.4044,132100.0
2011-08-11 14:30:00,57.01,57.01,56.39,56.57,116000.0,46.4044,46.4044,45.8997,46.0462,116000.0
2011-08-11 15:00:00,56.57,57.56,56.57,57.46,152000.0,46.0462,46.852,46.0462,46.7706,152000.0
2011-08-11 15:30:00,57.51,58.0,56.97,56.99,235200.0,46.8113,47.2102,46.3718,46.3881,235200.0
2011-08-12 09:30:00,57.59,58.31,57.08,57.42,91700.0,46.8765,47.4625,46.4613,46.7381,91700.0
2011-08-12 10:00:00,57.37,57.53,57.0,57.44,120600.0,46.6974,46.8276,46.3962,46.7544,120600.0
2011-08-12 10:30:00,57.43,57.88,57.12,57.57,68000.0,46.7462,47.1125,46.4939,46.8602,68000.0
2011-08-12 11:00:00,57.57,57.91,57.38,57.86,58200.0,46.8602,47.1369,46.7055,47.0962,58200.0
2011-08-12 11:30:00,57.8,58.53,57.77,58.41,78900.0,47.0474,47.6416,47.023,47.5439,78900.0
2011-08-12 12:00:00,58.41,58.46,58.01,58.21,61500.0,47.5439,47.5846,47.2183,47.3811,61500.0
2011-08-12 12:30:00,58.22,58.27,57.53,57.94,78500.0,47.3893,47.43,46.8276,47.1613,78500.0
2011-08-12 13:00:00,58.01,58.09,57.79,57.96,50000.0,47.2183,47.2834,47.0393,47.1776,50000.0
2011-08-12 13:30:00,57.98,58.25,57.89,57.98,74700.0,47.1939,47.4137,47.1206,47.1939,74700.0
2011-08-12 14:00:00,57.99,58.37,57.77,58.07,92500.0,47.202,47.5114,47.023,47.2672,92500.0
2011-08-12 14:30:00,58.06,58.17,57.76,57.98,88700.0,47.259,47.3486,47.0148,47.1939,88700.0
2011-08-12 15:00:00,57.98,58.3,57.95,58.04,103300.0,47.1939,47.4544,47.1695,47.2427,103300.0
2011-08-12 15:30:00,58.1,58.16,57.84,58.06,177300.0,47.2916,47.3404,47.0799,47.259,177300.0
2011-08-15 09:30:00,58.87,59.35,58.57,58.81,62200.0,47.9183,48.309,47.6741,47.8695,62200.0
2011-08-15 10:00:00,58.81,59.06,58.74,59.05,45000.0,47.8695,48.073,47.8125,48.0649,45000.0
2011-08-15 10:30:00,59.06,59.1,58.4,58.44,31100.0,48.073,48.1055,47.5358,47.5683,31100.0
2011-08-15 11:00:00,58.5,58.62,58.26,58.37,78900.0,47.6172,47.7148,47.4218,47.5114,78900.0
2011-08-15 11:30:00,58.34,58.61,58.23,58.51,60000.0,47.4869,47.7067,47.3974,47.6253,60000.0
2011-08-15 12:00:00,58.5,58.64,58.32,58.56,38100.0,47.6172,47.7311,47.4707,47.666,38100.0
2011-08-15 12:30:00,58.58,58.77,58.47,58.7,35100.0,47.6823,47.8369,47.5927,47.78,35100.0
2011-08-15 13:00:00,58.7,58.81,58.47,58.64,42600.0,47.78,47.8695,47.5927,47.7311,42600.0
2011-08-15 13:30:00,58.67,58.87,58.63,58.8,24600.0,47.7555,47.9183,47.723,47.8614,24600.0
2011-08-15 14:00:00,58.8,59.11,58.8,59.0,41500.0,47.8614,48.1137,47.8614,48.0242,41500.0
2011-08-15 14:30:00,59.0,59.06,58.79,58.98,63000.0,48.0242,48.073,47.8532,48.0079,63000.0
2011-08-15 15:00:00,59.01,59.19,58.9,58.97,78600.0,48.0323,48.1788,47.9428,47.9997,78600.0
2011-08-15 15:30:00,58.99,59.49,58.91,59.41,115100.0,48.016,48.423,47.9509,48.3579,115100.0
2011-08-16 09:30:00,57.38,58.0,56.08,56.22,253100.0,46.7055,47.2102,45.6474,45.7613,253100.0
2011-08-16 10:00:00,56.22,56.62,56.0,56.05,200900.0,45.7613,46.0869,45.5822,45.6229,200900.0
2011-08-16 10:30:00,56.03,56.39,55.6,55.73,248900.0,45.6067,45.8997,45.2567,45.3625,248900.0
2011-08-16 11:00:00,55.73,55.93,55.46,55.74,250800.0,45.3625,45.5253,45.1427,45.3706,250800.0
2011-08-16 11:30:00,55.73,55.91,55.42,55.75,350200.0,45.3625,45.509,45.1101,45.3788,350200.0
2011-08-16 12:00:00,55.73,56.12,55.23,55.41,265300.0,45.3625,45.6799,44.9555,45.102,265300.0
2011-08-16 12:30:00,55.36,55.39,54.52,54.6,178600.0,45.0613,45.0857,44.3776,44.4427,178600.0
2011-08-16 13:00:00,54.57,55.0,54.38,54.86,180500.0,44.4183,44.7683,44.2636,44.6543,180500.0
2011-08-16 13:30:00,54.85,55.12,54.76,54.82,103700.0,44.6462,44.866,44.5729,44.6218,103700.0
2011-08-16 14:00:00,54.82,54.93,54.18,54.25,178600.0,44.6218,44.7113,44.1008,44.1578,178600.0
2011-08-16 14:30:00,54.23,54.36,53.5,53.51,259700.0,44.1415,44.2473,43.5473,43.5555,259700.0
2011-08-16 15:00:00,53.51,54.48,53.47,54.4,380400.0,43.5555,44.345,43.5229,44.2799,380400.0
2011-08-16 15:30:00,54.39,55.61,54.17,55.25,592400.0,44.2718,45.2648,44.0927,44.9718,592400.0
2011-08-17 09:30:00,55.74,56.15,55.66,56.01,116100.0,45.3706,45.7043,45.3055,45.5904,116100.0
2011-08-17 10:00:00,56.06,56.06,55.69,55.77,111900.0,45.6311,45.6311,45.3299,45.395,111900.0
2011-08-17 10:30:00,55.77,55.91,55.27,55.29,130800.0,45.395,45.509,44.988,45.0043,130800.0
2011-08-17 11:00:00,55.28,55.43,55.0,55.05,114600.0,44.9962,45.1183,44.7683,44.809,114600.0
2011-08-17 11:30:00,55.03,55.1,54.23,54.27,140600.0,44.7927,44.8497,44.1415,44.1741,140600.0
2011-08-17 12:00:00,54.27,54.61,54.1,54.61,105600.0,44.1741,44.4508,44.0357,44.4508,105600.0
2011-08-17 12:30:00,54.6,54.68,54.3,54.32,95900.0,44.4427,44.5078,44.1985,44.2148,95900.0
2011-08-17 13:00:00,54.31,54.63,54.21,54.41,93200.0,44.2066,44.4671,44.1252,44.288,93200.0
2011-08-17 13:30:00,54.42,54.51,54.18,54.38,67300.0,44.2962,44.3694,44.1008,44.2636,67300.0
2011-08-17 14:00:00,54.38,54.66,54.37,54.41,70500.0,44.2636,44.4915,44.2555,44.288,70500.0
2011-08-17 14:30:00,54.41,54.44,54.1,54.22,121300.0,44.288,44.3125,44.0357,44.1334,121300.0
2011-08-17 15:00:00,54.25,54.47,54.15,54.2,129900.0,44.1578,44.3369,44.0764,44.1171,129900.0
2011-08-17 15:30:00,54.21,54.21,53.84,53.96,284200.0,44.1252,44.1252,43.8241,43.9218,284200.0
2011-08-18 09:30:00,52.24,52.25,50.91,51.06,239300.0,42.5217,42.5299,41.4391,41.5612,239300.0
2011-08-18 10:00:00,51.03,51.03,48.83,49.12,484500.0,41.5368,41.5368,39.7461,39.9821,484500.0
2011-08-18 10:30:00,49.1,49.1,47.53,47.77,527400.0,39.9659,39.9659,38.6879,38.8833,527400.0
2011-08-18 11:00:00,47.81,48.73,47.78,48.65,261200.0,38.9158,39.6647,38.8914,39.5996,261200.0
2011-08-18 11:30:00,48.66,49.23,48.62,49.17,183900.0,39.6077,40.0717,39.5752,40.0228,183900.0
2011-08-18 12:00:00,49.19,49.46,48.97,49.29,173000.0,40.0391,40.2589,39.86,40.1205,173000.0
2011-08-18 12:30:00,49.29,49.64,49.28,49.61,119600.0,40.1205,40.4054,40.1124,40.381,119600.0
2011-08-18 13:00:00,49.6,49.62,49.25,49.42,118500.0,40.3728,40.3891,40.088,40.2263,118500.0
2011-08-18 13:30:00,49.41,49.45,49.26,49.41,138400.0,40.2182,40.2508,40.0961,40.2182,138400.0
2011-08-18 14:00:00,49.42,49.75,49.36,49.4,130600.0,40.2263,40.4949,40.1775,40.2101,130600.0
2011-08-18 14:30:00,49.37,49.45,49.02,49.03,171400.0,40.1856,40.2508,39.9007,39.9089,171400.0
2011-08-18 15:00:00,49.04,49.06,48.25,48.4,260300.0,39.917,39.9333,39.274,39.3961,260300.0
2011-08-18 15:30:00,48.41,48.57,47.78,48.4,426000.0,39.4042,39.5345,38.8914,39.3961,426000.0
2011-08-19 09:30:00,47.75,48.64,47.3,48.16,217200.0,38.867,39.5914,38.5007,39.2007,217200.0
2011-08-19 10:00:00,48.19,49.0,48.13,48.96,119500.0,39.2252,39.8845,39.1763,39.8519,119500.0
2011-08-19 10:30:00,48.95,49.0,48.18,48.24,91700.0,39.8438,39.8845,39.217,39.2658,91700.0
2011-08-19 11:00:00,48.24,48.27,47.44,47.49,164100.0,39.2658,39.2903,38.6147,38.6554,164100.0
2011-08-19 11:30:00,47.5,47.88,47.3,47.86,128300.0,38.6635,38.9728,38.5007,38.9565,128300.0
2011-08-19 12:00:00,47.84,47.89,47.34,47.5,108300.0,38.9403,38.981,38.5333,38.6635,108300.0
2011-08-19 12:30:00,47.59,47.78,47.27,47.3,109200.0,38.7368,38.8914,38.4763,38.5007,109200.0
2011-08-19 13:00:00,47.31,47.48,47.1,47.46,95700.0,38.5089,38.6472,38.3379,38.631,95700.0
2011-08-19 13:30:00,47.47,47.5,47.06,47.12,144000.0,38.6391,38.6635,38.3054,38.3542,144000.0
2011-08-19 14:00:00,47.13,47.2,46.59,46.59,131300.0,38.3623,38.4193,37.9228,37.9228,131300.0
2011-08-19 14:30:00,46.6,46.72,46.29,46.42,145700.0,37.9309,38.0286,37.6786,37.7844,145700.0
2011-08-19 15:00:00,46.43,46.65,46.15,46.47,180900.0,37.7926,37.9716,37.5647,37.8251,180900.0
2011-08-19 15:30:00,46.48,46.63,46.3,46.3,276200.0,37.8333,37.9554,37.6868,37.6868,276200.0
2011-08-22 09:30:00,47.63,48.18,46.9,46.96,327900.0,38.7693,39.217,38.1751,38.224,327900.0
2011-08-22 10:00:00,46.99,47.47,46.87,47.43,177600.0,38.2484,38.6391,38.1507,38.6065,177600.0
2011-08-22 10:30:00,47.47,47.56,46.98,47.03,121800.0,38.6391,38.7124,38.2402,38.2809,121800.0
2011-08-22 11:00:00,46.99,47.18,46.61,46.8,138200.0,38.2484,38.403,37.9391,38.0937,138200.0
2011-08-22 11:30:00,46.83,46.88,46.25,46.39,76100.0,38.1182,38.1589,37.6461,37.76,76100.0
2011-08-22 12:00:00,46.37,46.44,45.95,46.0,142900.0,37.7437,37.8007,37.4019,37.4426,142900.0
2011-08-22 12:30:00,46.04,46.21,45.69,46.21,126700.0,37.4751,37.6135,37.1902,37.6135,126700.0
2011-08-22 13:00:00,46.16,46.35,45.75,45.77,171600.0,37.5728,37.7274,37.2391,37.2553,171600.0
2011-08-22 13:30:00,45.78,45.94,45.26,45.5,191800.0,37.2635,37.3937,36.8402,37.0356,191800.0
2011-08-22 14:00:00,45.53,45.63,45.3,45.31,226900.0,37.06,37.1414,36.8728,36.8809,226900.0
2011-08-22 14:30:00,45.32,45.45,45.2,45.25,139900.0,36.8891,36.9949,36.7914,36.8321,139900.0
2011-08-22 15:00:00,45.27,45.7,45.22,45.69,208000.0,36.8484,37.1984,36.8077,37.1902,208000.0
2011-08-22 15:30:00,45.72,45.89,45.47,45.59,371500.0,37.2146,37.353,37.0112,37.1088,371500.0
2011-08-23 09:30:00,46.08,46.33,45.61,46.09,66700.0,37.5077,37.7112,37.1251,37.5158,66700.0
2011-08-23 10:00:00,46.09,46.81,46.09,46.34,206900.0,37.5158,38.1019,37.5158,37.7193,206900.0
2011-08-23 10:30:00,46.34,46.53,46.14,46.24,132900.0,37.7193,37.874,37.5565,37.6379,132900.0
2011-08-23 11:00:00,46.23,46.37,46.02,46.32,70100.0,37.6298,37.7437,37.4588,37.703,70100.0
2011-08-23 11:30:00,46.34,46.48,46.17,46.33,130800.0,37.7193,37.8333,37.5809,37.7112,130800.0
2011-08-23 12:00:00,46.35,46.43,46.14,46.32,80300.0,37.7274,37.7926,37.5565,37.703,80300.0
2011-08-23 12:30:00,46.34,46.72,46.25,46.66,169700.0,37.7193,38.0286,37.6461,37.9798,169700.0
2011-08-23 13:00:00,46.66,46.77,46.54,46.75,39700.0,37.9798,38.0693,37.8821,38.053,39700.0
2011-08-23 13:30:00,46.72,46.75,46.27,46.5,100800.0,38.0286,38.053,37.6623,37.8495,100800.0
2011-08-23 14:00:00,46.54,46.66,46.35,46.6,102800.0,37.8821,37.9798,37.7274,37.9309,102800.0
2011-08-23 14:30:00,46.64,46.95,46.6,46.94,97700.0,37.9635,38.2158,37.9309,38.2077,97700.0
2011-08-23 15:00:00,46.98,47.36,46.95,47.04,109300.0,38.2402,38.5496,38.2158,38.2891,109300.0
2011-08-23 15:30:00,47.03,47.13,46.74,47.09,308100.0,38.2809,38.3623,38.0449,38.3298,308100.0
2011-08-24 09:30:00,47.16,47.56,46.69,47.55,61900.0,38.3868,38.7124,38.0042,38.7042,61900.0
2011-08-24 10:00:00,47.56,47.8,47.4,47.49,131900.0,38.7124,38.9077,38.5821,38.6554,131900.0
2011-08-24 10:30:00,47.49,47.6,47.3,47.3,127300.0,38.6554,38.7449,38.5007,38.5007,127300.0
2011-08-24 11:00:00,47.3,47.7,47.12,47.69,81300.0,38.5007,38.8263,38.3542,38.8182,81300.0
2011-08-24 11:30:00,47.65,47.74,47.45,47.46,53900.0,38.7856,38.8589,38.6228,38.631,53900.0
2011-08-24 12:00:00,47.42,47.56,47.25,47.44,61200.0,38.5984,38.7124,38.46,38.6147,61200.0
2011-08-24 12:30:00,47.45,47.75,47.38,47.73,52100.0,38.6228,38.867,38.5658,38.8507,52100.0
2011-08-24 13:00:00,47.7,47.92,47.59,47.85,71300.0,38.8263,39.0054,38.7368,38.9484,71300.0
2011-08-24 13:30:00,47.84,47.87,47.61,47.86,76100.0,38.9403,38.9647,38.753,38.9565,76100.0
2011-08-24 14:00:00,47.91,48.01,47.71,47.99,111100.0,38.9972,39.0786,38.8344,39.0624,111100.0
2011-08-24 14:30:00,47.98,48.26,47.9,48.2,81700.0,39.0542,39.2821,38.9891,39.2333,81700.0
2011-08-24 15:00:00,48.23,48.6,48.08,48.5,144600.0,39.2577,39.5589,39.1356,39.4775,144600.0
2011-08-24 15:30:00,48.53,48.65,48.4,48.48,224500.0,39.5019,39.5996,39.3961,39.4612,224500.0
2011-08-25 09:30:00,48.84,49.12,47.87,48.14,95300.0,39.7542,39.9821,38.9647,39.1845,95300.0
2011-08-25 10:00:00,48.08,48.2,47.65,47.82,94800.0,39.1356,39.2333,38.7856,38.924,94800.0
2011-08-25 10:30:00,47.86,47.99,47.35,47.65,54700.0,38.9565,39.0624,38.5414,38.7856,54700.0
2011-08-25 11:00:00,47.67,47.79,47.57,47.69,68600.0,38.8019,38.8996,38.7205,38.8182,68600.0
2011-08-25 11:30:00,47.67,47.82,47.45,47.66,70400.0,38.8019,38.924,38.6228,38.7937,70400.0
2011-08-25 12:00:00,47.65,48.02,47.65,47.89,90300.0,38.7856,39.0868,38.7856,38.981,90300.0
2011-08-25 12:30:00,47.88,47.89,47.39,47.51,66500.0,38.9728,38.981,38.574,38.6717,66500.0
2011-08-25 13:00:00,47.52,47.89,47.5,47.85,44300.0,38.6798,38.981,38.6635,38.9484,44300.0
2011-08-25 13:30:00,47.85,47.86,47.51,47.75,89500.0,38.9484,38.9565,38.6717,38.867,89500.0
2011-08-25 14:00:00,47.73,48.08,47.7,47.87,86400.0,38.8507,39.1356,38.8263,38.9647,86400.0
2011-08-25 14:30:00,47.89,48.01,47.63,47.63,34800.0,38.981,39.0786,38.7693,38.7693,34800.0
2011-08-25 15:00:00,47.57,47.99,47.51,47.91,199500.0,38.7205,39.0624,38.6717,38.9972,199500.0
2011-08-25 15:30:00,47.87,47.93,47.57,47.61,222600.0,38.9647,39.0135,38.7205,38.753,222600.0
2011-08-26 09:30:00,47.15,47.32,46.82,47.19,92100.0,38.3786,38.517,38.11,38.4112,92100.0
2011-08-26 10:00:00,47.14,47.81,46.46,47.6,77500.0,38.3705,38.9158,37.817,38.7449,77500.0
2011-08-26 10:30:00,47.61,48.36,47.44,48.05,62400.0,38.753,39.3635,38.6147,39.1112,62400.0
2011-08-26 11:00:00,47.97,48.53,47.8,48.16,48500.0,39.0461,39.5019,38.9077,39.2007,48500.0
2011-08-26 11:30:00,48.22,48.89,48.14,48.77,134500.0,39.2496,39.7949,39.1845,39.6973,134500.0
2011-08-26 12:00:00,48.78,49.09,48.77,49.04,82800.0,39.7054,39.9577,39.6973,39.917,82800.0
2011-08-26 12:30:00,49.03,49.07,48.76,49.0,94000.0,39.9089,39.9414,39.6891,39.8845,94000.0
2011-08-26 13:00:00,49.0,49.45,48.89,49.41,69700.0,39.8845,40.2508,39.7949,40.2182,69700.0
2011-08-26 13:30:00,49.42,49.7,49.31,49.54,64600.0,40.2263,40.4542,40.1368,40.324,64600.0
2011-08-26 14:00:00,49.57,49.71,49.13,49.25,82000.0,40.3484,40.4624,39.9903,40.088,82000.0
2011-08-26 14:30:00,49.2,49.39,49.12,49.3,38700.0,40.0473,40.2019,39.9821,40.1287,38700.0
2011-08-26 15:00:00,49.3,49.31,49.03,49.26,106000.0,40.1287,40.1368,39.9089,40.0961,106000.0
2011-08-26 15:30:00,49.26,49.49,49.21,49.47,179600.0,40.0961,40.2833,40.0554,40.267,179600.0
2011-08-29 09:30:00,50.23,51.06,50.1,50.99,164400.0,40.8856,41.5612,40.7798,41.5043,164400.0
2011-08-29 10:00:00,51.01,51.13,50.76,50.81,112200.0,41.5205,41.6182,41.3171,41.3577,112200.0
2011-08-29 10:30:00,50.77,51.11,50.67,51.08,99400.0,41.3252,41.6019,41.2438,41.5775,99400.0
2011-08-29 11:00:00,51.07,51.2,51.02,51.11,94100.0,41.5694,41.6752,41.5287,41.6019,94100.0
2011-08-29 11:30:00,51.11,51.55,51.1,51.29,154800.0,41.6019,41.9601,41.5938,41.7485,154800.0
2011-08-29 12:00:00,51.28,51.5,51.21,51.29,73900.0,41.7403,41.9194,41.6833,41.7485,73900.0
2011-08-29 12:30:00,51.29,51.34,51.13,51.27,92800.0,41.7485,41.7892,41.6182,41.7322,92800.0
2011-08-29 13:00:00,51.27,51.75,51.27,51.59,54000.0,41.7322,42.1229,41.7322,41.9926,54000.0
2011-08-29 13:30:00,51.57,51.58,51.18,51.2,78000.0,41.9764,41.9845,41.6589,41.6752,78000.0
2011-08-29 14:00:00,51.19,51.32,51.13,51.27,156400.0,41.6671,41.7729,41.6182,41.7322,156400.0
2011-08-29 14:30:00,51.27,51.58,51.2,51.24,129500.0,41.7322,41.9845,41.6752,41.7078,129500.0
2011-08-29 15:00:00,51.25,51.71,51.23,51.68,141300.0,41.7159,42.0903,41.6996,42.0659,141300.0
2011-08-29 15:30:00,51.66,51.97,51.65,51.93,175300.0,42.0496,42.302,42.0415,42.2694,175300.0
2011-08-30 09:30:00,51.49,51.73,51.25,51.28,35900.0,41.9112,42.1066,41.7159,41.7403,35900.0
2011-08-30 10:00:00,51.28,51.29,50.62,50.88,100800.0,41.7403,41.7485,41.2031,41.4147,100800.0
2011-08-30 10:30:00,50.87,50.97,50.44,50.45,105700.0,41.4066,41.488,41.0566,41.0647,105700.0
2011-08-30 11:00:00,50.44,51.11,50.43,51.0,167700.0,41.0566,41.6019,41.0484,41.5124,167700.0
2011-08-30 11:30:00,51.01,51.46,50.98,51.09,62000.0,41.5205,41.8868,41.4961,41.5857,62000.0
2011-08-30 12:00:00,51.11,51.16,50.95,51.03,44400.0,41.6019,41.6426,41.4717,41.5368,44400.0
2011-08-30 12:30:00,51.03,51.16,50.79,50.85,50600.0,41.5368,41.6426,41.3415,41.3903,50600.0
2011-08-30 13:00:00,50.86,50.97,50.68,50.74,77800.0,41.3984,41.488,41.2519,41.3008,77800.0
2011-08-30 13:30:00,50.74,50.74,50.45,50.47,55900.0,41.3008,41.3008,41.0647,41.081,55900.0
2011-08-30 14:00:00,50.46,50.87,50.46,50.85,66600.0,41.0729,41.4066,41.0729,41.3903,66600.0
2011-08-30 14:30:00,50.89,50.96,50.62,50.84,74500.0,41.4229,41.4798,41.2031,41.3822,74500.0
2011-08-30 15:00:00,50.8,50.89,50.68,50.86,84600.0,41.3496,41.4229,41.2519,41.3984,84600.0
2011-08-30 15:30:00,50.89,51.25,50.83,50.84,175100.0,41.4229,41.7159,41.374,41.3822,175100.0
2011-08-31 09:30:00,51.45,52.12,51.42,52.01,133300.0,41.8787,42.424,41.8543,42.3345,133300.0
2011-08-31 10:00:00,52.07,52.25,52.01,52.21,117600.0,42.3833,42.5299,42.3345,42.4973,117600.0
2011-08-31 10:30:00,52.21,52.27,52.02,52.03,132000.0,42.4973,42.5461,42.3427,42.3508,132000.0
2011-08-31 11:00:00,51.99,52.14,51.84,51.9,102800.0,42.3182,42.4403,42.1961,42.245,102800.0
2011-08-31 11:30:00,51.91,52.0,51.52,51.52,73600.0,42.2531,42.3264,41.9357,41.9357,73600.0
2011-08-31 12:00:00,51.53,51.78,51.4,51.4,53800.0,41.9438,42.1473,41.838,41.838,53800.0
2011-08-31 12:30:00,51.43,51.51,51.06,51.22,89100.0,41.8624,41.9275,41.5612,41.6915,89100.0
2011-08-31 13:00:00,51.24,51.25,50.96,51.14,64000.0,41.7078,41.7159,41.4798,41.6264,64000.0
2011-08-31 13:30:00,51.16,51.36,51.03,51.03,31400.0,41.6426,41.8054,41.5368,41.5368,31400.0
2011-08-31 14:00:00,51.07,51.12,50.73,50.83,58600.0,41.5694,41.6101,41.2926,41.374,58600.0
2011-08-31 14:30:00,50.84,50.88,50.27,50.46,87600.0,41.3822,41.4147,40.9182,41.0729,87600.0
2011-08-31 15:00:00,50.45,50.64,50.17,50.4,140000.0,41.0647,41.2194,40.8368,41.024,140000.0
2011-08-31 15:30:00,50.41,50.92,50.23,50.77,268000.0,41.0322,41.4473,40.8856,41.3252,268000.0
2011-09-01 09:30:00,50.9,50.9,50.12,50.59,60700.0,41.431,41.431,40.7961,41.1787,60700.0
2011-09-01 10:00:00,50.5,51.51,50.48,51.05,111400.0,41.1054,41.9275,41.0891,41.5531,111400.0
2011-09-01 10:30:00,51.0,51.09,50.64,50.79,127100.0,41.5124,41.5857,41.2194,41.3415,127100.0
2011-09-01 11:00:00,50.79,50.89,50.56,50.76,57100.0,41.3415,41.4229,41.1543,41.3171,57100.0
2011-09-01 11:30:00,50.79,51.02,50.67,51.01,66700.0,41.3415,41.5287,41.2438,41.5205,66700.0
2011-09-01 12:00:00,51.0,51.0,50.73,50.99,65400.0,41.5124,41.5124,41.2926,41.5043,65400.0
2011-09-01 12:30:00,51.02,51.04,50.71,50.73,76300.0,41.5287,41.545,41.2764,41.2926,76300.0
2011-09-01 13:00:00,50.72,50.87,50.63,50.78,94300.0,41.2845,41.4066,41.2112,41.3333,94300.0
2011-09-01 13:30:00,50.76,50.77,50.43,50.51,102700.0,41.3171,41.3252,41.0484,41.1136,102700.0
2011-09-01 14:00:00,50.55,50.55,50.13,50.3,67000.0,41.1461,41.1461,40.8043,40.9426,67000.0
2011-09-01 14:30:00,50.32,50.48,50.27,50.31,45600.0,40.9589,41.0891,40.9182,40.9508,45600.0
2011-09-01 15:00:00,50.27,50.41,50.11,50.23,60600.0,40.9182,41.0322,40.788,40.8856,60600.0
2011-09-01 15:30:00,50.26,50.26,49.91,49.97,144900.0,40.9101,40.9101,40.6252,40.674,144900.0
2011-09-02 09:30:00,48.7,49.12,47.85,48.44,150900.0,39.6403,39.9821,38.9484,39.4286,150900.0
2011-09-02 10:00:00,48.5,48.8,48.35,48.42,117000.0,39.4775,39.7217,39.3554,39.4124,117000.0
2011-09-02 10:30:00,48.41,48.41,47.92,48.22,63200.0,39.4042,39.4042,39.0054,39.2496,63200.0
2011-09-02 11:00:00,48.21,48.43,48.05,48.4,78300.0,39.2414,39.4205,39.1112,39.3961,78300.0
2011-09-02 11:30:00,48.41,48.78,48.37,48.53,38400.0,39.4042,39.7054,39.3717,39.5019,38400.0
2011-09-02 12:00:00,48.53,48.62,48.41,48.47,46000.0,39.5019,39.5752,39.4042,39.4531,46000.0
2011-09-02 12:30:00,48.45,48.48,48.33,48.33,33200.0,39.4368,39.4612,39.3391,39.3391,33200.0
2011-09-02 13:00:00,48.33,48.38,47.94,48.04,71700.0,39.3391,39.3798,39.0217,39.1031,71700.0
2011-09-02 13:30:00,48.03,48.17,47.84,47.92,106800.0,39.0949,39.2089,38.9403,39.0054,106800.0
2011-09-02 14:00:00,47.91,48.01,47.49,47.64,185800.0,38.9972,39.0786,38.6554,38.7775,185800.0
2011-09-02 14:30:00,47.66,47.66,47.29,47.35,150200.0,38.7937,38.7937,38.4926,38.5414,150200.0
2011-09-02 15:00:00,47.36,47.48,47.09,47.46,336900.0,38.5496,38.6472,38.3298,38.631,336900.0
2011-09-02 15:30:00,47.44,47.87,47.4,47.59,206800.0,38.6147,38.9647,38.5821,38.7368,206800.0
2011-09-06 09:30:00,45.61,46.63,45.61,46.63,51000.0,37.1251,37.9554,37.1251,37.9554,51000.0
2011-09-06 10:00:00,46.69,46.81,46.42,46.42,159600.0,38.0042,38.1019,37.7844,37.7844,159600.0
2011-09-06 10:30:00,46.42,46.58,46.4,46.51,72100.0,37.7844,37.9147,37.7681,37.8577,72100.0
2011-09-06 11:00:00,46.52,46.56,46.25,46.4,187600.0,37.8658,37.8984,37.6461,37.7681,187600.0
2011-09-06 11:30:00,46.4,46.51,46.25,46.3,147600.0,37.7681,37.8577,37.6461,37.6868,147600.0
2011-09-06 12:00:00,46.3,46.73,46.27,46.69,61300.0,37.6868,38.0368,37.6623,38.0042,61300.0
2011-09-06 12:30:00,46.66,46.66,46.18,46.31,96400.0,37.9798,37.9798,37.5891,37.6949,96400.0
2011-09-06 13:00:00,46.31,46.51,46.24,46.35,49100.0,37.6949,37.8577,37.6379,37.7274,49100.0
2011-09-06 13:30:00,46.3,46.58,46.23,46.42,61500.0,37.6868,37.9147,37.6298,37.7844,61500.0
2011-09-06 14:00:00,46.41,46.84,46.3,46.74,128800.0,37.7763,38.1263,37.6868,38.0449,128800.0
2011-09-06 14:30:00,46.74,46.77,46.29,46.34,68800.0,38.0449,38.0693,37.6786,37.7193,68800.0
2011-09-06 15:00:00,46.35,46.55,46.17,46.45,120100.0,37.7274,37.8902,37.5809,37.8088,120100.0
2011-09-06 15:30:00,46.45,47.03,46.38,46.92,152100.0,37.8088,38.2809,37.7519,38.1914,152100.0
2011-09-07 09:30:00,47.75,48.41,47.66,48.35,44900.0,38.867,39.4042,38.7937,39.3554,44900.0
2011-09-07 10:00:00,48.28,48.6,48.16,48.35,48400.0,39.2984,39.5589,39.2007,39.3554,48400.0
2011-09-07 10:30:00,48.37,48.39,48.1,48.24,26200.0,39.3717,39.3879,39.1519,39.2658,26200.0
2011-09-07 11:00:00,48.2,48.78,48.12,48.77,73700.0,39.2333,39.7054,39.1682,39.6973,73700.0
2011-09-07 11:30:00,48.77,48.77,48.61,48.74,27600.0,39.6973,39.6973,39.567,39.6728,27600.0
2011-09-07 12:00:00,48.76,49.01,48.75,48.88,32400.0,39.6891,39.8926,39.681,39.7868,32400.0
2011-09-07 12:30:00,48.88,49.08,48.88,49.05,74700.0,39.7868,39.9496,39.7868,39.9252,74700.0
2011-09-07 13:00:00,49.05,49.19,48.97,49.0,31800.0,39.9252,40.0391,39.86,39.8845,31800.0
2011-09-07 13:30:00,49.01,49.05,48.88,48.91,55600.0,39.8926,39.9252,39.7868,39.8112,55600.0
2011-09-07 14:00:00,48.93,49.0,48.69,48.78,72400.0,39.8275,39.8845,39.6321,39.7054,72400.0
2011-09-07 14:30:00,48.8,48.98,48.78,48.9,38000.0,39.7217,39.8682,39.7054,39.8031,38000.0
2011-09-07 15:00:00,48.9,48.94,48.71,48.76,54800.0,39.8031,39.8356,39.6484,39.6891,54800.0
2011-09-07 15:30:00,48.77,48.87,48.64,48.87,137700.0,39.6973,39.7786,39.5914,39.7786,137700.0
2011-09-08 09:30:00,48.62,48.78,47.99,48.02,34300.0,39.5752,39.7054,39.0624,39.0868,34300.0
2011-09-08 10:00:00,48.03,48.51,47.85,48.46,54600.0,39.0949,39.4856,38.9484,39.4449,54600.0
2011-09-08 10:30:00,48.47,48.87,48.47,48.76,71800.0,39.4531,39.7786,39.4531,39.6891,71800.0
2011-09-08 11:00:00,48.77,48.91,48.61,48.65,44700.0,39.6973,39.8112,39.567,39.5996,44700.0
2011-09-08 11:30:00,48.68,48.76,48.34,48.48,70900.0,39.624,39.6891,39.3472,39.4612,70900.0
2011-09-08 12:00:00,48.48,48.48,48.23,48.23,39400.0,39.4612,39.4612,39.2577,39.2577,39400.0
2011-09-08 12:30:00,48.24,48.46,48.12,48.46,26600.0,39.2658,39.4449,39.1682,39.4449,26600.0
2011-09-08 13:00:00,48.43,48.52,48.26,48.32,38400.0,39.4205,39.4938,39.2821,39.331,38400.0
2011-09-08 13:30:00,48.37,48.45,47.89,48.06,49000.0,39.3717,39.4368,38.981,39.1193,49000.0
2011-09-08 14:00:00,48.0,48.19,47.77,47.85,28900.0,39.0705,39.2252,38.8833,38.9484,28900.0
2011-09-08 14:30:00,47.82,48.06,47.8,47.9,76200.0,38.924,39.1193,38.9077,38.9891,76200.0
2011-09-08 15:00:00,47.89,47.91,47.57,47.84,40800.0,38.981,38.9972,38.7205,38.9403,40800.0
2011-09-08 15:30:00,47.86,47.99,47.66,47.7,70800.0,38.9565,39.0624,38.7937,38.8263,70800.0
2011-09-09 09:30:00,47.04,47.25,46.49,46.81,61000.0,38.2891,38.46,37.8414,38.1019,61000.0
2011-09-09 10:00:00,46.77,47.0,46.58,46.91,81700.0,38.0693,38.2565,37.9147,38.1833,81700.0
2011-09-09 10:30:00,46.94,47.05,46.75,46.8,102600.0,38.2077,38.2972,38.053,38.0937,102600.0
2011-09-09 11:00:00,46.81,47.06,46.17,46.27,47500.0,38.1019,38.3054,37.5809,37.6623,47500.0
2011-09-09 11:30:00,46.22,46.36,45.79,46.02,47300.0,37.6216,37.7356,37.2716,37.4588,47300.0
2011-09-09 12:00:00,46.0,46.15,45.9,45.97,147900.0,37.4426,37.5647,37.3612,37.4181,147900.0
2011-09-09 12:30:00,45.98,46.23,45.87,46.21,47400.0,37.4263,37.6298,37.3367,37.6135,47400.0
2011-09-09 13:00:00,46.21,46.35,46.0,46.11,99600.0,37.6135,37.7274,37.4426,37.5321,99600.0
2011-09-09 13:30:00,46.15,46.15,45.93,46.01,66100.0,37.5647,37.5647,37.3856,37.4507,66100.0
2011-09-09 14:00:00,45.99,46.05,45.91,45.97,81900.0,37.4344,37.4833,37.3693,37.4181,81900.0
2011-09-09 14:30:00,45.94,46.05,45.82,45.82,96200.0,37.3937,37.4833,37.296,37.296,96200.0
2011-09-09 15:00:00,45.79,45.87,45.57,45.57,75100.0,37.2716,37.3367,37.0926,37.0926,75100.0
2011-09-09 15:30:00,45.57,46.05,45.56,45.86,162000.0,37.0926,37.4833,37.0844,37.3286,162000.0
2011-09-12 09:30:00,45.06,45.78,44.84,45.71,129100.0,36.6774,37.2635,36.4984,37.2065,129100.0
2011-09-12 10:00:00,45.75,45.76,45.07,45.07,114100.0,37.2391,37.2472,36.6856,36.6856,114100.0
2011-09-12 10:30:00,45.15,45.2,44.59,44.64,44200.0,36.7507,36.7914,36.2949,36.3356,44200.0
2011-09-12 11:00:00,44.64,44.98,44.59,44.87,49800.0,36.3356,36.6123,36.2949,36.5228,49800.0
2011-09-12 11:30:00,44.88,44.96,44.57,44.62,85900.0,36.5309,36.596,36.2786,36.3193,85900.0
2011-09-12 12:00:00,44.64,44.79,44.61,44.76,74400.0,36.3356,36.4577,36.3111,36.4332,74400.0
2011-09-12 12:30:00,44.71,44.79,44.44,44.51,136600.0,36.3925,36.4577,36.1728,36.2297,136600.0
2011-09-12 13:00:00,44.51,44.65,44.36,44.36,142300.0,36.2297,36.3437,36.1077,36.1077,142300.0
2011-09-12 13:30:00,44.37,44.37,43.81,44.23,124200.0,36.1158,36.1158,35.66,36.0018,124200.0
2011-09-12 14:00:00,44.23,44.25,43.76,43.9,131800.0,36.0018,36.0181,35.6193,35.7332,131800.0
2011-09-12 14:30:00,43.91,44.36,43.91,43.98,130400.0,35.7414,36.1077,35.7414,35.7983,130400.0
2011-09-12 15:00:00,43.99,44.05,43.66,43.91,247400.0,35.8065,35.8553,35.5379,35.7414,247400.0
2011-09-12 15:30:00,43.94,44.8,43.9,44.66,330900.0,35.7658,36.4658,35.7332,36.3518,330900.0
2011-09-13 09:30:00,44.84,45.57,44.67,45.41,85900.0,36.6304,37.2267,36.4915,37.096,85900.0
2011-09-13 10:00:00,45.46,46.09,45.45,45.98,72400.0,37.1369,37.6515,37.1287,37.5617,72400.0
2011-09-13 10:30:00,46.04,46.18,45.68,45.81,83600.0,37.6107,37.7251,37.3166,37.4228,83600.0
2011-09-13 11:00:00,45.79,45.91,45.44,45.55,34800.0,37.4065,37.5045,37.1205,37.2104,34800.0
2011-09-13 11:30:00,45.59,45.86,45.44,45.63,24400.0,37.2431,37.4636,37.1205,37.2758,24400.0
2011-09-13 12:00:00,45.63,45.88,45.45,45.85,31400.0,37.2758,37.48,37.1287,37.4555,31400.0
2011-09-13 12:30:00,45.83,46.13,45.78,46.08,28400.0,37.4391,37.6842,37.3983,37.6434,28400.0
2011-09-13 13:00:00,46.05,46.16,45.95,45.99,68100.0,37.6189,37.7087,37.5372,37.5698,68100.0
2011-09-13 13:30:00,45.98,46.05,45.87,46.0,88800.0,37.5617,37.6189,37.4718,37.578,88800.0
2011-09-13 14:00:00,45.98,46.08,45.91,46.01,95500.0,37.5617,37.6434,37.5045,37.5862,95500.0
2011-09-13 14:30:00,46.08,46.14,45.77,45.86,56500.0,37.6434,37.6924,37.3901,37.4636,56500.0
2011-09-13 15:00:00,45.87,45.97,45.44,45.75,72700.0,37.4718,37.5535,37.1205,37.3738,72700.0
2011-09-13 15:30:00,45.76,45.88,45.49,45.62,285500.0,37.382,37.48,37.1614,37.2676,285500.0
2011-09-14 09:30:00,45.84,45.92,44.93,45.13,105100.0,37.4473,37.5127,36.7039,36.8673,105100.0
2011-09-14 10:00:00,45.11,45.15,44.46,44.78,75300.0,36.851,36.8836,36.32,36.5814,75300.0
2011-09-14 10:30:00,44.73,45.01,44.68,44.98,37300.0,36.5405,36.7693,36.4997,36.7448,37300.0
2011-09-14 11:00:00,44.95,45.18,44.86,45.15,86100.0,36.7203,36.9081,36.6467,36.8836,86100.0
2011-09-14 11:30:00,45.15,45.48,45.1,45.48,69400.0,36.8836,37.1532,36.8428,37.1532,69400.0
2011-09-14 12:00:00,45.49,45.56,45.15,45.17,45400.0,37.1614,37.2186,36.8836,36.9,45400.0
2011-09-14 12:30:00,45.16,45.4,45.14,45.22,43200.0,36.8918,37.0879,36.8755,36.9408,43200.0
2011-09-14 13:00:00,45.22,45.52,45.18,45.48,45900.0,36.9408,37.1859,36.9081,37.1532,45900.0
2011-09-14 13:30:00,45.52,45.9,45.45,45.7,58700.0,37.1859,37.4963,37.1287,37.3329,58700.0
2011-09-14 14:00:00,45.78,46.16,45.78,46.04,67500.0,37.3983,37.7087,37.3983,37.6107,67500.0
2011-09-14 14:30:00,46.06,46.07,45.75,46.03,85800.0,37.627,37.6352,37.3738,37.6025,85800.0
2011-09-14 15:00:00,46.06,46.7,46.05,46.61,91200.0,37.627,38.1499,37.6189,38.0763,91200.0
2011-09-14 15:30:00,46.58,46.69,46.09,46.16,252100.0,38.0518,38.1417,37.6515,37.7087,252100.0
2011-09-15 09:30:00,46.71,47.27,46.54,47.07,80000.0,38.158,38.6155,38.0191,38.4521,80000.0
2011-09-15 10:00:00,47.13,47.41,46.75,46.79,86000.0,38.5011,38.7299,38.1907,38.2234,86000.0
2011-09-15 10:30:00,46.76,46.77,46.28,46.63,52300.0,38.1989,38.207,37.8067,38.0927,52300.0
2011-09-15 11:00:00,46.58,46.77,46.31,46.61,39800.0,38.0518,38.207,37.8313,38.0763,39800.0
2011-09-15 11:30:00,46.61,46.79,46.55,46.66,29200.0,38.0763,38.2234,38.0273,38.1172,29200.0
2011-09-15 12:00:00,46.61,46.82,46.52,46.61,47500.0,38.0763,38.2479,38.0028,38.0763,47500.0
2011-09-15 12:30:00,46.61,46.9,46.61,46.71,41100.0,38.0763,38.3132,38.0763,38.158,41100.0
2011-09-15 13:00:00,46.72,46.86,46.65,46.77,26100.0,38.1662,38.2806,38.109,38.207,26100.0
2011-09-15 13:30:00,46.77,46.85,46.69,46.82,49400.0,38.207,38.2724,38.1417,38.2479,49400.0
2011-09-15 14:00:00,46.83,47.16,46.83,46.91,52200.0,38.2561,38.5256,38.2561,38.3214,52200.0
2011-09-15 14:30:00,46.95,47.23,46.92,47.16,40000.0,38.3541,38.5828,38.3296,38.5256,40000.0
2011-09-15 15:00:00,47.21,47.29,46.85,46.91,77600.0,38.5665,38.6318,38.2724,38.3214,77600.0
2011-09-15 15:30:00,46.89,47.06,46.79,46.83,146800.0,38.3051,38.4439,38.2234,38.2561,146800.0
2011-09-16 09:30:00,46.99,47.12,46.62,46.67,177600.0,38.3868,38.493,38.0845,38.1253,177600.0
2011-09-16 10:00:00,46.66,46.99,46.5,46.54,46600.0,38.1172,38.3868,37.9865,38.0191,46600.0
2011-09-16 10:30:00,46.58,46.65,46.07,46.24,41400.0,38.0518,38.109,37.6352,37.7741,41400.0
2011-09-16 11:00:00,46.25,46.36,46.03,46.21,34300.0,37.7822,37.8721,37.6025,37.7496,34300.0
2011-09-16 11:30:00,46.14,46.56,46.05,46.53,44300.0,37.6924,38.0355,37.6189,38.011,44300.0
2011-09-16 12:00:00,46.55,46.57,46.25,46.34,46800.0,38.0273,38.0437,37.7822,37.8558,46800.0
2011-09-16 12:30:00,46.38,46.73,46.38,46.57,37200.0,37.8884,38.1744,37.8884,38.0437,37200.0
2011-09-16 13:00:00,46.56,46.6,46.41,46.57,45300.0,38.0355,38.0682,37.9129,38.0437,45300.0
2011-09-16 13:30:00,46.57,46.59,46.28,46.3,37500.0,38.0437,38.06,37.8067,37.8231,37500.0
2011-09-16 14:00:00,46.31,46.4,46.08,46.1,50200.0,37.8313,37.9048,37.6434,37.6597,50200.0
2011-09-16 14:30:00,46.09,46.13,45.92,46.0,42800.0,37.6515,37.6842,37.5127,37.578,42800.0
2011-09-16 15:00:00,46.0,46.33,45.95,46.29,163500.0,37.578,37.8476,37.5372,37.8149,163500.0
2011-09-16 15:30:00,46.28,46.34,46.19,46.29,146000.0,37.8067,37.8558,37.7332,37.8149,146000.0
2011-09-19 09:30:00,45.12,45.31,44.98,44.99,102600.0,36.8591,37.0143,36.7448,36.7529,102600.0
2011-09-19 10:00:00,44.96,45.19,44.86,45.16,54300.0,36.7284,36.9163,36.6467,36.8918,54300.0
2011-09-19 10:30:00,45.16,45.23,44.91,44.93,65300.0,36.8918,36.949,36.6876,36.7039,65300.0
2011-09-19 11:00:00,44.98,45.21,44.95,45.13,47200.0,36.7448,36.9327,36.7203,36.8673,47200.0
2011-09-19 11:30:00,45.1,45.66,45.07,45.65,64000.0,36.8428,37.3003,36.8183,37.2921,64000.0
2011-09-19 12:00:00,45.68,45.81,45.52,45.59,56400.0,37.3166,37.4228,37.1859,37.2431,56400.0
2011-09-19 12:30:00,45.54,45.65,45.3,45.3,33900.0,37.2022,37.2921,37.0062,37.0062,33900.0
2011-09-19 13:00:00,45.25,45.39,45.2,45.39,48200.0,36.9653,37.0797,36.9245,37.0797,48200.0
2011-09-19 13:30:00,45.36,45.45,45.24,45.39,29800.0,37.0552,37.1287,36.9572,37.0797,29800.0
2011-09-19 14:00:00,45.36,45.61,45.24,45.43,46200.0,37.0552,37.2594,36.9572,37.1124,46200.0
2011-09-19 14:30:00,45.47,45.7,45.43,45.45,37500.0,37.145,37.3329,37.1124,37.1287,37500.0
2011-09-19 15:00:00,45.47,46.02,45.33,46.02,81700.0,37.145,37.5944,37.0307,37.5944,81700.0
2011-09-19 15:30:00,46.03,46.25,45.84,45.86,136900.0,37.6025,37.7822,37.4473,37.4636,136900.0
2011-09-20 09:30:00,45.98,46.24,45.91,46.23,140100.0,37.5617,37.7741,37.5045,37.7659,140100.0
2011-09-20 10:00:00,46.2,46.49,46.15,46.44,102900.0,37.7414,37.9783,37.7006,37.9375,102900.0
2011-09-20 10:30:00,46.45,47.07,46.42,46.92,76600.0,37.9456,38.4521,37.9211,38.3296,76600.0
2011-09-20 11:00:00,46.95,47.09,46.94,47.01,124500.0,38.3541,38.4684,38.3459,38.4031,124500.0
2011-09-20 11:30:00,47.02,47.03,46.57,46.74,59800.0,38.4113,38.4194,38.0437,38.1825,59800.0
2011-09-20 12:00:00,46.72,46.72,46.19,46.26,109700.0,38.1662,38.1662,37.7332,37.7904,109700.0
2011-09-20 12:30:00,46.25,46.26,45.72,46.01,109100.0,37.7822,37.7904,37.3493,37.5862,109100.0
2011-09-20 13:00:00,46.01,46.22,46.01,46.13,30800.0,37.5862,37.7577,37.5862,37.6842,30800.0
2011-09-20 13:30:00,46.14,46.17,45.94,46.13,43900.0,37.6924,37.7169,37.529,37.6842,43900.0
2011-09-20 14:00:00,46.15,46.26,46.0,46.02,52000.0,37.7006,37.7904,37.578,37.5944,52000.0
2011-09-20 14:30:00,46.05,46.09,45.68,45.73,70000.0,37.6189,37.6515,37.3166,37.3574,70000.0
2011-09-20 15:00:00,45.73,45.88,45.22,45.33,89400.0,37.3574,37.48,36.9408,37.0307,89400.0
2011-09-20 15:30:00,45.3,45.43,44.95,44.99,201200.0,37.0062,37.1124,36.7203,36.7529,201200.0
2011-09-21 09:30:00,45.06,45.23,44.58,44.83,34300.0,36.8101,36.949,36.418,36.6222,34300.0
2011-09-21 10:00:00,44.96,45.06,44.33,44.49,44100.0,36.7284,36.8101,36.2138,36.3445,44100.0
2011-09-21 10:30:00,44.54,44.61,44.26,44.39,90500.0,36.3853,36.4425,36.1566,36.2628,90500.0
2011-09-21 11:00:00,44.36,44.69,44.35,44.63,44200.0,36.2383,36.5079,36.2301,36.4588,44200.0
2011-09-21 11:30:00,44.61,44.75,44.46,44.53,55600.0,36.4425,36.5569,36.32,36.3772,55600.0
2011-09-21 12:00:00,44.54,44.62,44.34,44.37,30200.0,36.3853,36.4507,36.2219,36.2464,30200.0
2011-09-21 12:30:00,44.38,44.55,44.27,44.37,38000.0,36.2546,36.3935,36.1648,36.2464,38000.0
2011-09-21 13:00:00,44.34,44.52,44.21,44.27,39900.0,36.2219,36.369,36.1157,36.1648,39900.0
2011-09-21 13:30:00,44.28,44.36,44.1,44.11,21500.0,36.1729,36.2383,36.0259,36.034,21500.0
2011-09-21 14:00:00,44.11,44.56,44.05,44.26,58000.0,36.034,36.4017,35.985,36.1566,58000.0
2011-09-21 14:30:00,44.26,44.36,43.85,44.22,96900.0,36.1566,36.2383,35.8216,36.1239,96900.0
2011-09-21 15:00:00,44.23,44.47,44.01,44.13,86500.0,36.1321,36.3281,35.9524,36.0504,86500.0
2011-09-21 15:30:00,44.14,44.16,43.44,43.48,339000.0,36.0586,36.0749,35.4867,35.5194,339000.0
2011-09-22 09:30:00,41.66,41.8,40.69,40.87,226000.0,34.0326,34.147,33.2402,33.3872,226000.0
2011-09-22 10:00:00,40.86,41.43,40.76,41.3,197900.0,33.3791,33.8447,33.2974,33.7385,197900.0
2011-09-22 10:30:00,41.29,41.8,41.28,41.59,236700.0,33.7304,34.147,33.7222,33.9754,236700.0
2011-09-22 11:00:00,41.59,41.65,41.39,41.6,289900.0,33.9754,34.0244,33.812,33.9836,289900.0
2011-09-22 11:30:00,41.6,41.77,41.55,41.61,120600.0,33.9836,34.1225,33.9427,33.9918,120600.0
2011-09-22 12:00:00,41.6,41.82,41.46,41.78,96300.0,33.9836,34.1633,33.8692,34.1306,96300.0
2011-09-22 12:30:00,41.78,42.05,41.63,41.83,56500.0,34.1306,34.3512,34.0081,34.1715,56500.0
2011-09-22 13:00:00,41.84,41.9,41.08,41.12,309500.0,34.1797,34.2287,33.5588,33.5915,309500.0
2011-09-22 13:30:00,41.17,41.32,40.58,40.61,146300.0,33.6323,33.7549,33.1503,33.1749,146300.0
2011-09-22 14:00:00,40.63,41.1,40.59,40.88,154800.0,33.1912,33.5751,33.1585,33.3954,154800.0
2011-09-22 14:30:00,40.91,40.99,40.61,40.72,127600.0,33.4199,33.4853,33.1749,33.2647,127600.0
2011-09-22 15:00:00,40.73,40.74,40.02,40.12,105600.0,33.2729,33.281,32.6929,32.7746,105600.0
2011-09-22 15:30:00,40.13,40.38,39.84,40.29,448900.0,32.7827,32.987,32.5458,32.9134,448900.0
2011-09-23 09:30:00,40.02,40.92,39.76,40.66,161900.0,32.6929,33.4281,32.4805,33.2157,161900.0
2011-09-23 10:00:00,40.62,40.69,40.08,40.53,87800.0,33.183,33.2402,32.7419,33.1095,87800.0
2011-09-23 10:30:00,40.53,41.15,40.42,41.05,46700.0,33.1095,33.616,33.0196,33.5343,46700.0
2011-09-23 11:00:00,41.06,41.45,40.76,41.42,49800.0,33.5425,33.8611,33.2974,33.8365,49800.0
2011-09-23 11:30:00,41.46,41.46,40.85,40.98,64600.0,33.8692,33.8692,33.3709,33.4771,64600.0
2011-09-23 12:00:00,40.97,41.06,40.66,40.71,64400.0,33.4689,33.5425,33.2157,33.2565,64400.0
2011-09-23 12:30:00,40.71,40.89,40.6,40.61,78200.0,33.2565,33.4036,33.1667,33.1749,78200.0
2011-09-23 13:00:00,40.62,40.9,40.56,40.76,55400.0,33.183,33.4118,33.134,33.2974,55400.0
2011-09-23 13:30:00,40.8,41.12,40.76,41.08,52400.0,33.3301,33.5915,33.2974,33.5588,52400.0
2011-09-23 14:00:00,41.07,41.17,40.72,40.75,41800.0,33.5506,33.6323,33.2647,33.2892,41800.0
2011-09-23 14:30:00,40.76,40.88,40.66,40.73,61200.0,33.2974,33.3954,33.2157,33.2729,61200.0
2011-09-23 15:00:00,40.71,40.95,40.68,40.92,60600.0,33.2565,33.4526,33.232,33.4281,60600.0
2011-09-23 15:30:00,40.89,41.03,40.73,40.94,132800.0,33.4036,33.518,33.2729,33.4444,132800.0
2011-09-26 09:30:00,41.48,41.49,40.68,40.75,41500.0,33.8856,33.8937,33.232,33.2892,41500.0
2011-09-26 10:00:00,40.74,40.88,40.22,40.61,43200.0,33.281,33.3954,32.8563,33.1749,43200.0
2011-09-26 10:30:00,40.71,40.78,40.12,40.65,53700.0,33.2565,33.3137,32.7746,33.2075,53700.0
2011-09-26 11:00:00,40.75,41.49,40.57,41.45,45600.0,33.2892,33.8937,33.1422,33.8611,45600.0
2011-09-26 11:30:00,41.41,41.89,41.2,41.89,157200.0,33.8284,34.2205,33.6568,34.2205,157200.0
2011-09-26 12:00:00,41.84,41.91,41.48,41.87,37500.0,34.1797,34.2368,33.8856,34.2042,37500.0
2011-09-26 12:30:00,41.83,41.87,41.38,41.52,40600.0,34.1715,34.2042,33.8039,33.9182,40600.0
2011-09-26 13:00:00,41.55,41.55,41.07,41.12,46600.0,33.9427,33.9427,33.5506,33.5915,46600.0
2011-09-26 13:30:00,41.1,41.3,40.99,41.23,32500.0,33.5751,33.7385,33.4853,33.6813,32500.0
2011-09-26 14:00:00,41.21,41.71,41.17,41.37,46600.0,33.665,34.0735,33.6323,33.7957,46600.0
2011-09-26 14:30:00,41.3,41.65,41.23,41.57,45100.0,33.7385,34.0244,33.6813,33.9591,45100.0
2011-09-26 15:00:00,41.55,42.21,41.5,42.21,71900.0,33.9427,34.4819,33.9019,34.4819,71900.0
2011-09-26 15:30:00,42.17,42.49,42.1,42.47,110900.0,34.4492,34.7106,34.3921,34.6943,110900.0
2011-09-27 09:30:00,43.8,44.25,43.6,44.13,109900.0,35.7808,36.1484,35.6174,36.0504,109900.0
2011-09-27 10:00:00,44.12,44.42,43.66,44.37,121100.0,36.0422,36.2873,35.6664,36.2464,121100.0
2011-09-27 10:30:00,44.42,44.87,44.17,44.87,71000.0,36.2873,36.6549,36.0831,36.6549,71000.0
2011-09-27 11:00:00,44.85,44.97,44.64,44.69,93000.0,36.6386,36.7366,36.467,36.5079,93000.0
2011-09-27 11:30:00,44.7,44.96,44.54,44.75,108600.0,36.516,36.7284,36.3853,36.5569,108600.0
2011-09-27 12:00:00,44.74,45.35,44.65,45.11,78700.0,36.5487,37.047,36.4752,36.851,78700.0
2011-09-27 12:30:00,45.11,45.31,44.9,44.9,55500.0,36.851,37.0143,36.6794,36.6794,55500.0
2011-09-27 13:00:00,44.92,45.08,44.8,45.07,51400.0,36.6957,36.8265,36.5977,36.8183,51400.0
2011-09-27 13:30:00,45.05,45.37,44.96,45.31,68200.0,36.8019,37.0634,36.7284,37.0143,68200.0
2011-09-27 14:00:00,45.27,45.41,45.14,45.33,85100.0,36.9817,37.096,36.8755,37.0307,85100.0
2011-09-27 14:30:00,45.32,45.58,44.93,45.0,90400.0,37.0225,37.2349,36.7039,36.7611,90400.0
2011-09-27 15:00:00,45.01,45.02,44.04,44.12,90300.0,36.7693,36.7774,35.9769,36.0422,90300.0
2011-09-27 15:30:00,44.11,44.37,43.73,44.03,142900.0,36.034,36.2464,35.7236,35.9687,142900.0
2011-09-28 09:30:00,43.95,44.13,43.09,43.54,66600.0,35.9033,36.0504,35.2008,35.5684,66600.0
2011-09-28 10:00:00,43.48,43.48,42.42,42.66,50700.0,35.5194,35.5194,34.6535,34.8495,50700.0
2011-09-28 10:30:00,42.65,42.7,42.27,42.29,37200.0,34.8414,34.8822,34.5309,34.5473,37200.0
2011-09-28 11:00:00,42.26,42.36,41.83,41.93,52600.0,34.5228,34.6044,34.1715,34.2532,52600.0
2011-09-28 11:30:00,41.92,42.26,41.75,42.12,69300.0,34.245,34.5228,34.1061,34.4084,69300.0
2011-09-28 12:00:00,42.17,42.25,41.94,42.21,60200.0,34.4492,34.5146,34.2613,34.4819,60200.0
2011-09-28 12:30:00,42.24,42.24,41.9,42.04,37400.0,34.5064,34.5064,34.2287,34.343,37400.0
2011-09-28 13:00:00,42.01,42.07,41.81,41.85,63000.0,34.3185,34.3675,34.1551,34.1878,63000.0
2011-09-28 13:30:00,41.83,41.85,41.22,41.28,68300.0,34.1715,34.1878,33.6732,33.7222,68300.0
2011-09-28 14:00:00,41.25,41.55,41.07,41.48,69800.0,33.6977,33.9427,33.5506,33.8856,69800.0
2011-09-28 14:30:00,41.39,41.65,41.38,41.5,43800.0,33.812,34.0244,33.8039,33.9019,43800.0
2011-09-28 15:00:00,41.49,41.83,41.33,41.37,106300.0,33.8937,34.1715,33.763,33.7957,106300.0
2011-09-28 15:30:00,41.38,41.38,40.85,40.97,173600.0,33.8039,33.8039,33.3709,33.4689,173600.0
2011-09-29 09:30:00,42.43,42.85,42.3,42.37,57200.0,34.6616,35.0047,34.5554,34.6126,57200.0
2011-09-29 10:00:00,42.4,42.59,42.04,42.04,49000.0,34.6371,34.7923,34.343,34.343,49000.0
2011-09-29 10:30:00,42.02,42.04,41.56,41.88,57600.0,34.3267,34.343,33.9509,34.2123,57600.0
2011-09-29 11:00:00,41.88,42.37,41.86,42.36,70800.0,34.2123,34.6126,34.196,34.6044,70800.0
2011-09-29 11:30:00,42.36,42.75,42.27,42.6,45300.0,34.6044,34.923,34.5309,34.8005,45300.0
2011-09-29 12:00:00,42.6,42.78,42.38,42.53,48100.0,34.8005,34.9476,34.6208,34.7433,48100.0
2011-09-29 12:30:00,42.47,42.48,42.06,42.19,80600.0,34.6943,34.7025,34.3594,34.4656,80600.0
2011-09-29 13:00:00,42.16,42.36,42.13,42.13,99000.0,34.4411,34.6044,34.4166,34.4166,99000.0
2011-09-29 13:30:00,42.05,42.11,41.52,41.87,78100.0,34.3512,34.4002,33.9182,34.2042,78100.0
2011-09-29 14:00:00,41.87,41.91,41.21,41.47,50400.0,34.2042,34.2368,33.665,33.8774,50400.0
2011-09-29 14:30:00,41.49,41.71,41.3,41.58,62800.0,33.8937,34.0735,33.7385,33.9673,62800.0
2011-09-29 15:00:00,41.59,41.73,41.26,41.64,90100.0,33.9754,34.0898,33.7058,34.0163,90100.0
2011-09-29 15:30:00,41.67,42.33,41.62,42.3,201900.0,34.0408,34.5799,33.9999,34.5554,201900.0
2011-09-30 09:30:00,41.43,41.43,40.55,40.61,74400.0,33.8447,33.8447,33.1258,33.1749,74400.0
2011-09-30 10:00:00,40.62,41.66,40.57,41.62,71100.0,33.183,34.0326,33.1422,33.9999,71100.0
2011-09-30 10:30:00,41.59,41.65,41.06,41.19,68600.0,33.9754,34.0244,33.5425,33.6487,68600.0
2011-09-30 11:00:00,41.2,41.58,41.17,41.33,25900.0,33.6568,33.9673,33.6323,33.763,25900.0
2011-09-30 11:30:00,41.36,41.65,41.33,41.62,63300.0,33.7875,34.0244,33.763,33.9999,63300.0
2011-09-30 12:00:00,41.62,41.85,41.47,41.53,73700.0,33.9999,34.1878,33.8774,33.9264,73700.0
2011-09-30 12:30:00,41.51,41.59,41.38,41.5,93700.0,33.9101,33.9754,33.8039,33.9019,93700.0
2011-09-30 13:00:00,41.49,41.67,41.37,41.58,40200.0,33.8937,34.0408,33.7957,33.9673,40200.0
2011-09-30 13:30:00,41.52,41.74,41.25,41.28,72000.0,33.9182,34.098,33.6977,33.7222,72000.0
2011-09-30 14:00:00,41.25,41.4,40.75,40.89,197300.0,33.6977,33.8202,33.2892,33.4036,197300.0
2011-09-30 14:30:00,40.86,41.13,40.77,41.09,116800.0,33.3791,33.5996,33.3056,33.567,116800.0
2011-09-30 15:00:00,41.11,41.33,40.8,40.83,108500.0,33.5833,33.763,33.3301,33.3546,108500.0
2011-09-30 15:30:00,40.83,41.01,40.38,40.42,295400.0,33.3546,33.5016,32.987,33.0196,295400.0
2011-10-03 09:30:00,40.16,40.48,39.89,40.15,76200.0,32.8072,33.0687,32.5867,32.7991,76200.0
2011-10-03 10:00:00,40.1,41.52,40.1,41.24,178100.0,32.7582,33.9182,32.7582,33.6895,178100.0
2011-10-03 10:30:00,41.25,41.29,40.48,40.72,80100.0,33.6977,33.7304,33.0687,33.2647,80100.0
2011-10-03 11:00:00,40.7,40.95,40.4,40.79,73500.0,33.2484,33.4526,33.0033,33.3219,73500.0
2011-10-03 11:30:00,40.72,40.92,40.46,40.85,55000.0,33.2647,33.4281,33.0523,33.3709,55000.0
2011-10-03 12:00:00,40.88,40.88,40.32,40.37,64800.0,33.3954,33.3954,32.9379,32.9788,64800.0
2011-10-03 12:30:00,40.36,40.43,39.89,39.91,86700.0,32.9706,33.0278,32.5867,32.603,86700.0
2011-10-03 13:00:00,39.88,39.94,39.58,39.86,99200.0,32.5785,32.6275,32.3334,32.5622,99200.0
2011-10-03 13:30:00,39.86,39.88,39.23,39.33,119300.0,32.5622,32.5785,32.0475,32.1292,119300.0
2011-10-03 14:00:00,39.33,39.7,39.29,39.45,135500.0,32.1292,32.4315,32.0965,32.2272,135500.0
2011-10-03 14:30:00,39.48,39.61,39.29,39.42,114400.0,32.2517,32.3579,32.0965,32.2027,114400.0
2011-10-03 15:00:00,39.44,39.67,39.07,39.19,154200.0,32.2191,32.407,31.9168,32.0148,154200.0
2011-10-03 15:30:00,39.17,39.58,38.97,38.98,292600.0,31.9985,32.3334,31.8351,31.8433,292600.0
2011-10-04 09:30:00,38.42,38.83,38.02,38.72,139600.0,31.3858,31.7207,31.059,31.6309,139600.0
2011-10-04 10:00:00,38.77,39.08,38.35,38.6,123900.0,31.6717,31.925,31.3286,31.5329,123900.0
2011-10-04 10:30:00,38.58,39.32,38.46,39.18,78700.0,31.5165,32.121,31.4185,32.0067,78700.0
2011-10-04 11:00:00,39.19,39.57,39.02,39.32,76800.0,32.0148,32.3253,31.876,32.121,76800.0
2011-10-04 11:30:00,39.33,39.34,38.83,39.32,71400.0,32.1292,32.1374,31.7207,32.121,71400.0
2011-10-04 12:00:00,39.44,39.61,39.22,39.27,164600.0,32.2191,32.3579,32.0393,32.0802,164600.0
2011-10-04 12:30:00,39.22,39.41,39.04,39.27,84100.0,32.0393,32.1946,31.8923,32.0802,84100.0
2011-10-04 13:00:00,39.27,39.33,38.79,38.98,91400.0,32.0802,32.1292,31.6881,31.8433,91400.0
2011-10-04 13:30:00,38.98,39.16,38.44,38.48,102300.0,31.8433,31.9903,31.4021,31.4348,102300.0
2011-10-04 14:00:00,38.5,38.68,38.34,38.67,111800.0,31.4512,31.5982,31.3205,31.59,111800.0
2011-10-04 14:30:00,38.67,38.95,38.1,38.1,168900.0,31.59,31.8188,31.1244,31.1244,168900.0
2011-10-04 15:00:00,38.12,38.91,38.11,38.72,184500.0,31.1407,31.7861,31.1326,31.6309,184500.0
2011-10-04 15:30:00,38.71,40.32,38.71,40.25,356000.0,31.6227,32.9379,31.6227,32.8808,356000.0
2011-10-05 09:30:00,40.52,40.82,39.85,40.0,55500.0,33.1013,33.3464,32.554,32.6765,55500.0
2011-10-05 10:00:00,39.97,40.87,39.92,40.53,65700.0,32.652,33.3872,32.6112,33.1095,65700.0
2011-10-05 10:30:00,40.53,41.4,40.53,41.39,122300.0,33.1095,33.8202,33.1095,33.812,122300.0
2011-10-05 11:00:00,41.4,41.59,41.1,41.38,103300.0,33.8202,33.9754,33.5751,33.8039,103300.0
2011-10-05 11:30:00,41.38,41.74,41.38,41.55,117700.0,33.8039,34.098,33.8039,33.9427,117700.0
2011-10-05 12:00:00,41.6,41.66,40.88,40.88,48800.0,33.9836,34.0326,33.3954,33.3954,48800.0
2011-10-05 12:30:00,40.87,41.34,40.84,41.21,33000.0,33.3872,33.7712,33.3627,33.665,33000.0
2011-10-05 13:00:00,41.19,41.58,41.15,41.5,57500.0,33.6487,33.9673,33.616,33.9019,57500.0
2011-10-05 13:30:00,41.52,42.07,41.46,41.89,58300.0,33.9182,34.3675,33.8692,34.2205,58300.0
2011-10-05 14:00:00,41.89,42.31,41.75,42.2,154300.0,34.2205,34.5636,34.1061,34.4737,154300.0
2011-10-05 14:30:00,42.21,42.52,41.83,42.47,97600.0,34.4819,34.7352,34.1715,34.6943,97600.0
2011-10-05 15:00:00,42.5,42.54,42.08,42.27,128700.0,34.7188,34.7515,34.3757,34.5309,128700.0
2011-10-05 15:30:00,42.28,42.94,42.28,42.45,296100.0,34.5391,35.0783,34.5391,34.678,296100.0
2011-10-06 09:30:00,42.23,42.6,41.62,42.09,67300.0,34.4982,34.8005,33.9999,34.3839,67300.0
2011-10-06 10:00:00,42.09,42.54,41.78,42.12,66100.0,34.3839,34.7515,34.1306,34.4084,66100.0
2011-10-06 10:30:00,42.12,42.5,42.09,42.38,87500.0,34.4084,34.7188,34.3839,34.6208,87500.0
2011-10-06 11:00:00,42.39,42.9,42.3,42.84,58400.0,34.629,35.0456,34.5554,34.9966,58400.0
2011-10-06 11:30:00,42.82,43.08,42.76,43.01,57400.0,34.9802,35.1926,34.9312,35.1354,57400.0
2011-10-06 12:00:00,43.03,43.45,42.98,43.31,50600.0,35.1518,35.4949,35.1109,35.3805,50600.0
2011-10-06 12:30:00,43.34,43.5,42.98,43.01,93000.0,35.405,35.5357,35.1109,35.1354,93000.0
2011-10-06 13:00:00,43.03,43.08,42.74,42.82,67700.0,35.1518,35.1926,34.9149,34.9802,67700.0
2011-10-06 13:30:00,42.83,42.94,42.43,42.69,46800.0,34.9884,35.0783,34.6616,34.874,46800.0
2011-10-06 14:00:00,42.75,43.13,42.58,42.99,44700.0,34.923,35.2335,34.7842,35.1191,44700.0
2011-10-06 14:30:00,42.98,43.07,42.78,42.97,35400.0,35.1109,35.1845,34.9476,35.1028,35400.0
2011-10-06 15:00:00,42.97,43.12,42.66,42.67,79200.0,35.1028,35.2253,34.8495,34.8577,79200.0
2011-10-06 15:30:00,42.64,43.02,42.62,42.99,205300.0,34.8332,35.1436,34.8168,35.1191,205300.0
2011-10-07 09:30:00,43.18,43.45,42.41,42.63,82300.0,35.2743,35.4949,34.6453,34.825,82300.0
2011-10-07 10:00:00,42.61,43.14,42.36,43.01,164400.0,34.8087,35.2416,34.6044,35.1354,164400.0
2011-10-07 10:30:00,43.02,43.28,42.33,42.34,81200.0,35.1436,35.356,34.5799,34.5881,81200.0
2011-10-07 11:00:00,42.34,42.5,42.01,42.22,63400.0,34.5881,34.7188,34.3185,34.4901,63400.0
2011-10-07 11:30:00,42.24,42.4,42.1,42.2,48900.0,34.5064,34.6371,34.3921,34.4737,48900.0
2011-10-07 12:00:00,42.22,42.28,41.55,41.7,71100.0,34.4901,34.5391,33.9427,34.0653,71100.0
2011-10-07 12:30:00,41.68,42.01,41.57,41.79,55900.0,34.0489,34.3185,33.9591,34.1388,55900.0
2011-10-07 13:00:00,41.78,41.98,41.62,41.81,52600.0,34.1306,34.294,33.9999,34.1551,52600.0
2011-10-07 13:30:00,41.8,42.24,41.66,42.24,41000.0,34.147,34.5064,34.0326,34.5064,41000.0
2011-10-07 14:00:00,42.21,43.01,42.21,42.63,139300.0,34.4819,35.1354,34.4819,34.825,139300.0
2011-10-07 14:30:00,42.63,42.99,42.48,42.88,111000.0,34.825,35.1191,34.7025,35.0292,111000.0
2011-10-07 15:00:00,42.89,43.33,42.7,43.28,169000.0,35.0374,35.3969,34.8822,35.356,169000.0
2011-10-07 15:30:00,43.26,43.44,43.0,43.37,741400.0,35.3397,35.4867,35.1273,35.4295,741400.0
2011-10-10 09:30:00,43.95,45.0,43.84,44.94,83500.0,35.9033,36.7611,35.8135,36.7121,83500.0
2011-10-10 10:00:00,44.99,45.29,44.52,44.99,130400.0,36.7529,36.998,36.369,36.7529,130400.0
2011-10-10 10:30:00,44.99,45.44,44.77,44.91,90800.0,36.7529,37.1205,36.5732,36.6876,90800.0
2011-10-10 11:00:00,44.9,45.12,44.76,45.09,68400.0,36.6794,36.8591,36.565,36.8346,68400.0
2011-10-10 11:30:00,45.15,45.26,44.93,45.26,37500.0,36.8836,36.9735,36.7039,36.9735,37500.0
2011-10-10 12:00:00,45.27,45.44,45.09,45.32,63300.0,36.9817,37.1205,36.8346,37.0225,63300.0
2011-10-10 12:30:00,45.28,45.38,45.1,45.27,69000.0,36.9898,37.0715,36.8428,36.9817,69000.0
2011-10-10 13:00:00,45.26,45.38,45.1,45.23,64900.0,36.9735,37.0715,36.8428,36.949,64900.0
2011-10-10 13:30:00,45.24,45.5,45.0,45.44,58400.0,36.9572,37.1696,36.7611,37.1205,58400.0
2011-10-10 14:00:00,45.43,45.61,45.16,45.45,104100.0,37.1124,37.2594,36.8918,37.1287,104100.0
2011-10-10 14:30:00,45.45,45.8,45.45,45.69,161700.0,37.1287,37.4146,37.1287,37.3248,161700.0
2011-10-10 15:00:00,45.69,45.77,45.17,45.34,275800.0,37.3248,37.3901,36.9,37.0389,275800.0
2011-10-10 15:30:00,45.33,46.0,45.24,45.99,369900.0,37.0307,37.578,36.9572,37.5698,369900.0
2011-10-11 09:30:00,45.32,45.86,45.18,45.78,26600.0,37.0225,37.4636,36.9081,37.3983,26600.0
2011-10-11 10:00:00,45.74,46.27,45.54,46.25,35000.0,37.3656,37.7986,37.2022,37.7822,35000.0
2011-10-11 10:30:00,46.25,46.82,45.95,46.16,76300.0,37.7822,38.2479,37.5372,37.7087,76300.0
2011-10-11 11:00:00,46.13,46.21,45.84,46.06,53800.0,37.6842,37.7496,37.4473,37.627,53800.0
2011-10-11 11:30:00,46.07,46.28,45.92,46.19,88000.0,37.6352,37.8067,37.5127,37.7332,88000.0
2011-10-11 12:00:00,46.18,46.33,45.96,46.14,79200.0,37.7251,37.8476,37.5453,37.6924,79200.0
2011-10-11 12:30:00,46.14,46.21,45.74,46.02,55800.0,37.6924,37.7496,37.3656,37.5944,55800.0
2011-10-11 13:00:00,46.05,46.2,45.79,46.2,74900.0,37.6189,37.7414,37.4065,37.7414,74900.0
2011-10-11 13:30:00,46.2,46.34,45.97,46.24,49400.0,37.7414,37.8558,37.5535,37.7741,49400.0
2011-10-11 14:00:00,46.23,46.33,45.92,45.93,56800.0,37.7659,37.8476,37.5127,37.5208,56800.0
2011-10-11 14:30:00,45.86,46.05,45.66,45.91,64600.0,37.4636,37.6189,37.3003,37.5045,64600.0
2011-10-11 15:00:00,45.88,46.21,45.8,45.8,54600.0,37.48,37.7496,37.4146,37.4146,54600.0
2011-10-11 15:30:00,45.8,46.31,45.78,46.15,178300.0,37.4146,37.8313,37.3983,37.7006,178300.0
2011-10-12 09:30:00,46.76,47.07,46.26,47.0,66900.0,38.1989,38.4521,37.7904,38.3949,66900.0
2011-10-12 10:00:00,47.05,47.46,46.88,47.46,69800.0,38.4358,38.7707,38.2969,38.7707,69800.0
2011-10-12 10:30:00,47.46,47.86,47.35,47.38,77600.0,38.7707,39.0975,38.6808,38.7054,77600.0
2011-10-12 11:00:00,47.36,47.44,47.12,47.33,51300.0,38.689,38.7544,38.493,38.6645,51300.0
2011-10-12 11:30:00,47.36,47.57,47.23,47.23,53800.0,38.689,38.8606,38.5828,38.5828,53800.0
2011-10-12 12:00:00,47.26,47.77,47.22,47.68,67400.0,38.6073,39.0239,38.5746,38.9504,67400.0
2011-10-12 12:30:00,47.67,47.89,47.55,47.8,52300.0,38.9423,39.122,38.8442,39.0485,52300.0
2011-10-12 13:00:00,47.83,48.12,47.82,47.82,66500.0,39.073,39.3099,39.0648,39.0648,66500.0
2011-10-12 13:30:00,47.83,48.05,47.64,47.74,83000.0,39.073,39.2527,38.9178,38.9994,83000.0
2011-10-12 14:00:00,47.78,48.25,47.73,48.23,68100.0,39.0321,39.4161,38.9913,39.3997,68100.0
2011-10-12 14:30:00,48.26,48.41,47.42,47.42,113100.0,39.4242,39.5468,38.738,38.738,113100.0
2011-10-12 15:00:00,47.43,47.68,47.16,47.67,221900.0,38.7462,38.9504,38.5256,38.9423,221900.0
2011-10-12 15:30:00,47.65,47.98,47.2,47.47,253100.0,38.9259,39.1955,38.5583,38.7789,253100.0
2011-10-13 09:30:00,47.65,47.66,46.49,46.51,158500.0,38.9259,38.9341,37.9783,37.9946,158500.0
2011-10-13 10:00:00,46.51,46.94,46.25,46.87,62700.0,37.9946,38.3459,37.7822,38.2887,62700.0
2011-10-13 10:30:00,46.8,47.06,46.43,46.43,57200.0,38.2315,38.4439,37.9293,37.9293,57200.0
2011-10-13 11:00:00,46.39,46.93,46.26,46.79,85500.0,37.8966,38.3377,37.7904,38.2234,85500.0
2011-10-13 11:30:00,46.73,47.46,46.71,47.16,75200.0,38.1744,38.7707,38.158,38.5256,75200.0
2011-10-13 12:00:00,47.15,47.48,46.94,46.96,45900.0,38.5175,38.787,38.3459,38.3622,45900.0
2011-10-13 12:30:00,46.97,47.08,46.72,46.98,93600.0,38.3704,38.4603,38.1662,38.3786,93600.0
2011-10-13 13:00:00,47.01,47.65,46.84,47.54,47000.0,38.4031,38.9259,38.2642,38.8361,47000.0
2011-10-13 13:30:00,47.6,47.86,47.49,47.58,50300.0,38.8851,39.0975,38.7952,38.8687,50300.0
2011-10-13 14:00:00,47.55,47.62,47.23,47.3,48500.0,38.8442,38.9014,38.5828,38.64,48500.0
2011-10-13 14:30:00,47.28,47.69,47.23,47.56,25300.0,38.6237,38.9586,38.5828,38.8524,25300.0
2011-10-13 15:00:00,47.58,47.87,47.27,47.3,50100.0,38.8687,39.1056,38.6155,38.64,50100.0
2011-10-13 15:30:00,47.31,47.6,47.22,47.46,118500.0,38.6482,38.8851,38.5746,38.7707,118500.0
2011-10-14 09:30:00,48.25,48.57,47.94,48.15,61400.0,39.4161,39.6775,39.1628,39.3344,61400.0
2011-10-14 10:00:00,48.1,48.1,47.5,47.5,39900.0,39.2935,39.2935,38.8034,38.8034,39900.0
2011-10-14 10:30:00,47.5,47.67,47.26,47.55,49800.0,38.8034,38.9423,38.6073,38.8442,49800.0
2011-10-14 11:00:00,47.55,47.69,47.28,47.39,20000.0,38.8442,38.9586,38.6237,38.7135,20000.0
2011-10-14 11:30:00,47.46,47.55,47.35,47.42,38300.0,38.7707,38.8442,38.6808,38.738,38300.0
2011-10-14 12:00:00,47.43,47.51,47.36,47.46,31400.0,38.7462,38.8116,38.689,38.7707,31400.0
2011-10-14 12:30:00,47.46,47.66,47.45,47.47,40800.0,38.7707,38.9341,38.7625,38.7789,40800.0
2011-10-14 13:00:00,47.48,47.72,47.48,47.59,23300.0,38.787,38.9831,38.787,38.8769,23300.0
2011-10-14 13:30:00,47.59,48.35,47.57,48.29,61300.0,38.8769,39.4978,38.8606,39.4487,61300.0
2011-10-14 14:00:00,48.27,48.32,48.07,48.25,57400.0,39.4324,39.4733,39.269,39.4161,57400.0
2011-10-14 14:30:00,48.23,48.52,48.08,48.52,71500.0,39.3997,39.6366,39.2772,39.6366,71500.0
2011-10-14 15:00:00,48.48,48.55,48.36,48.5,65800.0,39.604,39.6611,39.5059,39.6203,65800.0
2011-10-14 15:30:00,48.49,48.73,48.3,48.65,94400.0,39.6121,39.8082,39.4569,39.7428,94400.0
2011-10-17 09:30:00,48.49,48.66,47.87,47.99,59200.0,39.6121,39.751,39.1056,39.2037,59200.0
2011-10-17 10:00:00,47.92,48.09,47.57,47.72,70000.0,39.1465,39.2854,38.8606,38.9831,70000.0
2011-10-17 10:30:00,47.72,47.72,47.38,47.59,72100.0,38.9831,38.9831,38.7054,38.8769,72100.0
2011-10-17 11:00:00,47.63,47.65,47.52,47.58,23500.0,38.9096,38.9259,38.8197,38.8687,23500.0
2011-10-17 11:30:00,47.61,47.91,47.48,47.52,111400.0,38.8932,39.1383,38.787,38.8197,111400.0
2011-10-17 12:00:00,47.52,47.52,47.19,47.25,53800.0,38.8197,38.8197,38.5501,38.5992,53800.0
2011-10-17 12:30:00,47.25,47.25,47.02,47.05,37700.0,38.5992,38.5992,38.4113,38.4358,37700.0
2011-10-17 13:00:00,47.02,47.41,46.93,47.26,42300.0,38.4113,38.7299,38.3377,38.6073,42300.0
2011-10-17 13:30:00,47.22,47.29,47.0,47.16,45800.0,38.5746,38.6318,38.3949,38.5256,45800.0
2011-10-17 14:00:00,47.12,47.21,47.01,47.1,40700.0,38.493,38.5665,38.4031,38.4766,40700.0
2011-10-17 14:30:00,47.15,47.17,46.9,47.0,50000.0,38.5175,38.5338,38.3132,38.3949,50000.0
2011-10-17 15:00:00,47.01,47.63,47.01,47.5,123200.0,38.4031,38.9096,38.4031,38.8034,123200.0
2011-10-17 15:30:00,47.5,47.8,47.3,47.43,254200.0,38.8034,39.0485,38.64,38.7462,254200.0
2011-10-18 09:30:00,47.42,47.64,46.28,46.52,45900.0,38.738,38.9178,37.8067,38.0028,45900.0
2011-10-18 10:00:00,46.47,47.47,46.3,47.47,103100.0,37.962,38.7789,37.8231,38.7789,103100.0
2011-10-18 10:30:00,47.56,47.82,47.26,47.63,41600.0,38.8524,39.0648,38.6073,38.9096,41600.0
2011-10-18 11:00:00,47.6,47.74,47.38,47.44,56100.0,38.8851,38.9994,38.7054,38.7544,56100.0
2011-10-18 11:30:00,47.47,48.0,47.47,47.8,82000.0,38.7789,39.2118,38.7789,39.0485,82000.0
2011-10-18 12:00:00,47.8,47.84,47.49,47.62,40000.0,39.0485,39.0811,38.7952,38.9014,40000.0
2011-10-18 12:30:00,47.62,48.23,47.56,48.17,41600.0,38.9014,39.3997,38.8524,39.3507,41600.0
2011-10-18 13:00:00,48.14,48.14,47.63,47.83,25500.0,39.3262,39.3262,38.9096,39.073,25500.0
2011-10-18 13:30:00,47.84,48.01,47.66,47.98,39100.0,39.0811,39.22,38.9341,39.1955,39100.0
2011-10-18 14:00:00,48.0,48.27,47.97,48.14,49000.0,39.2118,39.4324,39.1873,39.3262,49000.0
2011-10-18 14:30:00,48.18,48.27,47.94,48.2,61400.0,39.3589,39.4324,39.1628,39.3752,61400.0
2011-10-18 15:00:00,48.27,49.12,48.27,48.72,178800.0,39.4324,40.1268,39.4324,39.8,178800.0
2011-10-18 15:30:00,48.71,49.18,48.46,48.98,236700.0,39.7918,40.1758,39.5876,40.0124,236700.0
2011-10-19 09:30:00,48.56,48.6,46.13,46.99,325400.0,39.6693,39.702,37.6842,38.3868,325400.0
2011-10-19 10:00:00,46.98,47.34,46.57,47.19,240800.0,38.3786,38.6727,38.0437,38.5501,240800.0
2011-10-19 10:30:00,47.22,47.3,46.89,46.93,112800.0,38.5746,38.64,38.3051,38.3377,112800.0
2011-10-19 11:00:00,46.91,46.96,46.14,46.61,135400.0,38.3214,38.3622,37.6924,38.0763,135400.0
2011-10-19 11:30:00,46.62,46.97,46.44,46.59,225000.0,38.0845,38.3704,37.9375,38.06,225000.0
2011-10-19 12:00:00,46.59,46.97,46.56,46.83,65100.0,38.06,38.3704,38.0355,38.2561,65100.0
2011-10-19 12:30:00,46.85,46.89,46.63,46.7,91800.0,38.2724,38.3051,38.0927,38.1499,91800.0
2011-10-19 13:00:00,46.7,46.82,46.6,46.65,97000.0,38.1499,38.2479,38.0682,38.109,97000.0
2011-10-19 13:30:00,46.66,46.73,46.45,46.69,72500.0,38.1172,38.1744,37.9456,38.1417,72500.0
2011-10-19 14:00:00,46.7,46.76,45.41,45.55,296700.0,38.1499,38.1989,37.096,37.2104,296700.0
2011-10-19 14:30:00,45.57,45.72,45.14,45.17,149100.0,37.2267,37.3493,36.8755,36.9,149100.0
2011-10-19 15:00:00,45.19,45.22,44.77,44.83,259000.0,36.9163,36.9408,36.5732,36.6222,259000.0
2011-10-19 15:30:00,44.82,45.07,44.5,44.82,475100.0,36.6141,36.8183,36.3526,36.6141,475100.0
2011-10-20 09:30:00,45.13,45.45,44.17,44.91,207300.0,36.8673,37.1287,36.0831,36.6876,207300.0
2011-10-20 10:00:00,44.91,45.72,44.9,45.08,273800.0,36.6876,37.3493,36.6794,36.8265,273800.0
2011-10-20 10:30:00,45.17,45.49,44.9,44.93,100700.0,36.9,37.1614,36.6794,36.7039,100700.0
2011-10-20 11:00:00,44.92,44.93,44.38,44.8,114600.0,36.6957,36.7039,36.2546,36.5977,114600.0
2011-10-20 11:30:00,44.83,44.96,44.65,44.69,60700.0,36.6222,36.7284,36.4752,36.5079,60700.0
2011-10-20 12:00:00,44.74,44.76,44.44,44.51,80600.0,36.5487,36.565,36.3036,36.3608,80600.0
2011-10-20 12:30:00,44.52,44.84,44.43,44.81,52300.0,36.369,36.6304,36.2955,36.6059,52300.0
2011-10-20 13:00:00,44.81,45.44,44.76,45.18,70200.0,36.6059,37.1205,36.565,36.9081,70200.0
2011-10-20 13:30:00,45.2,45.36,44.86,44.95,149000.0,36.9245,37.0552,36.6467,36.7203,149000.0
2011-10-20 14:00:00,44.95,45.06,44.83,45.0,144400.0,36.7203,36.8101,36.6222,36.7611,144400.0
2011-10-20 14:30:00,44.99,45.31,44.99,45.17,197400.0,36.7529,37.0143,36.7529,36.9,197400.0
2011-10-20 15:00:00,45.19,45.21,44.97,45.14,134200.0,36.9163,36.9327,36.7366,36.8755,134200.0
2011-10-20 15:30:00,45.11,45.51,45.06,45.44,289800.0,36.851,37.1777,36.8101,37.1205,289800.0
2011-10-21 09:30:00,46.05,46.92,45.61,46.88,167700.0,37.6189,38.3296,37.2594,38.2969,167700.0
2011-10-21 10:00:00,46.9,46.96,46.41,46.42,153200.0,38.3132,38.3622,37.9129,37.9211,153200.0
2011-10-21 10:30:00,46.46,46.53,45.71,46.03,215000.0,37.9538,38.011,37.3411,37.6025,215000.0
2011-10-21 11:00:00,46.04,46.1,45.91,46.0,72200.0,37.6107,37.6597,37.5045,37.578,72200.0
2011-10-21 11:30:00,46.02,46.23,46.02,46.05,67800.0,37.5944,37.7659,37.5944,37.6189,67800.0
2011-10-21 12:00:00,46.1,46.13,46.0,46.05,59100.0,37.6597,37.6842,37.578,37.6189,59100.0
2011-10-21 12:30:00,46.06,46.08,45.7,45.74,42700.0,37.627,37.6434,37.3329,37.3656,42700.0
2011-10-21 13:00:00,45.71,45.73,45.42,45.45,70500.0,37.3411,37.3574,37.1042,37.1287,70500.0
2011-10-21 13:30:00,45.47,45.85,45.28,45.83,231100.0,37.145,37.4555,36.9898,37.4391,231100.0
2011-10-21 14:00:00,45.84,46.2,45.81,46.03,231300.0,37.4473,37.7414,37.4228,37.6025,231300.0
2011-10-21 14:30:00,45.98,46.23,45.98,46.18,186300.0,37.5617,37.7659,37.5617,37.7251,186300.0
2011-10-21 15:00:00,46.23,46.9,46.23,46.47,168100.0,37.7659,38.3132,37.7659,37.962,168100.0
2011-10-21 15:30:00,46.47,46.67,46.19,46.56,251100.0,37.962,38.1253,37.7332,38.0355,251100.0
2011-10-24 09:30:00,46.72,47.59,46.19,47.33,106400.0,38.1662,38.8769,37.7332,38.6645,106400.0
2011-10-24 10:00:00,47.3,47.49,47.25,47.48,227900.0,38.64,38.7952,38.5992,38.787,227900.0
2011-10-24 10:30:00,47.45,48.11,47.45,47.76,126900.0,38.7625,39.3017,38.7625,39.0158,126900.0
2011-10-24 11:00:00,47.82,48.96,47.81,48.47,144200.0,39.0648,39.9961,39.0566,39.5958,144200.0
2011-10-24 11:30:00,48.47,48.47,47.75,47.9,149000.0,39.5958,39.5958,39.0076,39.1301,149000.0
2011-10-24 12:00:00,47.9,48.21,47.71,48.21,81200.0,39.1301,39.3834,38.9749,39.3834,81200.0
2011-10-24 12:30:00,48.18,48.31,48.0,48.2,115800.0,39.3589,39.4651,39.2118,39.3752,115800.0
2011-10-24 13:00:00,48.2,48.26,48.08,48.12,39500.0,39.3752,39.4242,39.2772,39.3099,39500.0
2011-10-24 13:30:00,48.12,48.56,48.11,48.36,53300.0,39.3099,39.6693,39.3017,39.5059,53300.0
2011-10-24 14:00:00,48.34,48.64,48.11,48.61,150300.0,39.4896,39.7347,39.3017,39.7102,150300.0
2011-10-24 14:30:00,48.6,48.64,48.39,48.4,56500.0,39.702,39.7347,39.5304,39.5386,56500.0
2011-10-24 15:00:00,48.41,48.54,48.3,48.44,84400.0,39.5468,39.653,39.4569,39.5713,84400.0
2011-10-24 15:30:00,48.42,48.66,48.26,48.59,188100.0,39.5549,39.751,39.4242,39.6938,188100.0
2011-10-25 09:30:00,48.53,48.67,45.75,47.19,412700.0,39.6448,39.7592,37.3738,38.5501,412700.0
2011-10-25 10:00:00,47.19,47.23,46.56,47.0,202100.0,38.5501,38.5828,38.0355,38.3949,202100.0
2011-10-25 10:30:00,47.0,47.86,46.88,46.92,127800.0,38.3949,39.0975,38.2969,38.3296,127800.0
2011-10-25 11:00:00,46.92,49.29,46.79,49.18,465100.0,38.3296,40.2657,38.2234,40.1758,465100.0
2011-10-25 11:30:00,49.12,52.51,48.85,51.9,972900.0,40.1268,42.8961,39.9062,42.3978,972900.0
2011-10-25 12:00:00,51.78,52.1,51.08,51.74,445200.0,42.2998,42.5612,41.7279,42.2671,445200.0
2011-10-25 12:30:00,51.73,51.84,51.17,51.5,136500.0,42.2589,42.3488,41.8015,42.071,136500.0
2011-10-25 13:00:00,51.55,52.13,51.42,51.94,124400.0,42.1119,42.5857,42.0057,42.4305,124400.0
2011-10-25 13:30:00,51.94,53.06,51.68,51.97,430700.0,42.4305,43.3454,42.2181,42.455,430700.0
2011-10-25 14:00:00,51.98,52.26,51.46,52.15,208500.0,42.4632,42.6919,42.0384,42.602,208500.0
2011-10-25 14:30:00,52.16,52.18,51.68,51.9,202900.0,42.6102,42.6265,42.2181,42.3978,202900.0
2011-10-25 15:00:00,51.88,51.91,51.39,51.4,260700.0,42.3815,42.406,41.9812,41.9893,260700.0
2011-10-25 15:30:00,51.41,51.46,50.75,50.95,458000.0,41.9975,42.0384,41.4584,41.6217,458000.0
2011-10-26 09:30:00,52.27,52.27,51.24,51.55,144800.0,42.7001,42.7001,41.8586,42.1119,144800.0
2011-10-26 10:00:00,51.55,51.57,50.98,50.99,260100.0,42.1119,42.1282,41.6462,41.6544,260100.0
2011-10-26 10:30:00,51.0,51.0,49.78,49.95,143500.0,41.6626,41.6626,40.6659,40.8048,143500.0
2011-10-26 11:00:00,49.95,50.92,49.88,50.88,144200.0,40.8048,41.5972,40.7476,41.5646,144200.0
2011-10-26 11:30:00,50.89,51.51,50.82,51.5,161600.0,41.5727,42.0792,41.5155,42.071,161600.0
2011-10-26 12:00:00,51.49,51.61,51.33,51.54,143300.0,42.0629,42.1609,41.9322,42.1037,143300.0
2011-10-26 12:30:00,51.55,51.6,51.26,51.35,184200.0,42.1119,42.1527,41.875,41.9485,184200.0
2011-10-26 13:00:00,51.31,51.58,51.2,51.57,104900.0,41.9158,42.1364,41.826,42.1282,104900.0
2011-10-26 13:30:00,51.62,52.83,51.53,52.83,232300.0,42.1691,43.1575,42.0955,43.1575,232300.0
2011-10-26 14:00:00,52.83,52.97,52.65,52.79,173800.0,43.1575,43.2719,43.0105,43.1249,173800.0
2011-10-26 14:30:00,52.8,53.2,52.71,52.95,216200.0,43.133,43.4598,43.0595,43.2556,216200.0
2011-10-26 15:00:00,52.96,53.09,52.7,52.85,248300.0,43.2637,43.3699,43.0513,43.1739,248300.0
2011-10-26 15:30:00,52.84,53.1,52.61,52.77,378600.0,43.1657,43.3781,42.9778,43.1085,378600.0
2011-10-27 09:30:00,55.8,56.92,54.92,54.92,300900.0,45.5838,46.4987,44.8649,44.8649,300900.0
2011-10-27 10:00:00,54.92,55.05,54.54,54.56,260600.0,44.8649,44.9711,44.5545,44.5708,260600.0
2011-10-27 10:30:00,54.59,54.93,54.46,54.58,90300.0,44.5953,44.873,44.4891,44.5871,90300.0
2011-10-27 11:00:00,54.6,54.8,54.12,54.36,125000.0,44.6035,44.7669,44.2113,44.4074,125000.0
2011-10-27 11:30:00,54.36,54.85,54.34,54.85,80900.0,44.4074,44.8077,44.3911,44.8077,80900.0
2011-10-27 12:00:00,54.84,54.92,54.52,54.73,92900.0,44.7995,44.8649,44.5381,44.7097,92900.0
2011-10-27 12:30:00,54.75,55.0,54.5,54.78,119900.0,44.726,44.9302,44.5218,44.7505,119900.0
2011-10-27 13:00:00,54.81,55.23,54.78,55.03,65900.0,44.775,45.1181,44.7505,44.9547,65900.0
2011-10-27 13:30:00,55.05,55.68,54.98,55.58,41000.0,44.9711,45.4857,44.9139,45.404,41000.0
2011-10-27 14:00:00,55.59,55.72,55.16,55.27,79300.0,45.4122,45.5184,45.0609,45.1508,79300.0
2011-10-27 14:30:00,55.27,55.45,55.04,55.34,56300.0,45.1508,45.2978,44.9629,45.208,56300.0
2011-10-27 15:00:00,55.39,55.65,55.3,55.44,92800.0,45.2488,45.4612,45.1753,45.2897,92800.0
2011-10-27 15:30:00,55.45,55.47,54.96,55.25,295900.0,45.2978,45.3142,44.8976,45.1345,295900.0
2011-10-28 09:30:00,54.6,55.05,54.49,55.05,75400.0,44.6035,44.9711,44.5136,44.9711,75400.0
2011-10-28 10:00:00,55.02,55.25,54.81,55.01,72500.0,44.9466,45.1345,44.775,44.9384,72500.0
2011-10-28 10:30:00,55.0,55.47,54.99,55.45,36900.0,44.9302,45.3142,44.9221,45.2978,36900.0
2011-10-28 11:00:00,55.44,55.73,55.42,55.59,48900.0,45.2897,45.5266,45.2733,45.4122,48900.0
2011-10-28 11:30:00,55.61,55.9,55.08,55.08,47500.0,45.4286,45.6655,44.9956,44.9956,47500.0
2011-10-28 12:00:00,55.09,55.21,54.81,54.87,34700.0,45.0038,45.1018,44.775,44.824,34700.0
2011-10-28 12:30:00,54.91,55.09,54.85,55.03,62000.0,44.8567,45.0038,44.8077,44.9547,62000.0
2011-10-28 13:00:00,55.02,55.22,54.94,55.16,48300.0,44.9466,45.11,44.8812,45.0609,48300.0
2011-10-28 13:30:00,55.14,55.2,54.96,55.12,50600.0,45.0446,45.0936,44.8976,45.0283,50600.0
2011-10-28 14:00:00,55.09,55.17,54.82,54.85,61100.0,45.0038,45.0691,44.7832,44.8077,61100.0
2011-10-28 14:30:00,54.85,55.0,54.81,54.87,78500.0,44.8077,44.9302,44.775,44.824,78500.0
2011-10-28 15:00:00,54.88,55.18,54.86,55.08,124700.0,44.8322,45.0773,44.8159,44.9956,124700.0
2011-10-28 15:30:00,55.08,55.31,55.02,55.14,170300.0,44.9956,45.1835,44.9466,45.0446,170300.0
2011-10-31 09:30:00,54.43,54.43,53.58,53.73,86500.0,44.4646,44.4646,43.7702,43.8928,86500.0
2011-10-31 10:00:00,53.7,53.87,53.41,53.78,47700.0,43.8682,44.0071,43.6313,43.9336,47700.0
2011-10-31 10:30:00,53.79,54.27,53.79,54.13,71800.0,43.9418,44.3339,43.9418,44.2195,71800.0
2011-10-31 11:00:00,54.13,54.32,53.87,53.95,88700.0,44.2195,44.3747,44.0071,44.0725,88700.0
2011-10-31 11:30:00,53.97,54.11,53.76,53.76,152400.0,44.0888,44.2032,43.9173,43.9173,152400.0
2011-10-31 12:00:00,53.76,53.81,53.2,53.2,32400.0,43.9173,43.9581,43.4598,43.4598,32400.0
2011-10-31 12:30:00,53.2,53.36,53.13,53.14,45100.0,43.4598,43.5905,43.4026,43.4108,45100.0
2011-10-31 13:00:00,53.17,53.49,53.08,53.46,52000.0,43.4353,43.6967,43.3618,43.6722,52000.0
2011-10-31 13:30:00,53.45,53.96,53.4,53.68,69600.0,43.664,44.0806,43.6232,43.8519,69600.0
2011-10-31 14:00:00,53.65,53.87,53.62,53.78,56800.0,43.8274,44.0071,43.8029,43.9336,56800.0
2011-10-31 14:30:00,53.78,53.91,53.61,53.71,68800.0,43.9336,44.0398,43.7947,43.8764,68800.0
2011-10-31 15:00:00,53.7,53.82,53.48,53.5,135200.0,43.8682,43.9663,43.6885,43.7049,135200.0
2011-10-31 15:30:00,53.5,53.77,53.28,53.3,254300.0,43.7049,43.9254,43.5251,43.5415,254300.0
2011-11-01 09:30:00,51.83,51.86,50.87,51.15,181400.0,42.3406,42.3651,41.5564,41.7851,181400.0
2011-11-01 10:00:00,51.14,51.45,50.9,51.39,209000.0,41.7769,42.0302,41.5809,41.9812,209000.0
2011-11-01 10:30:00,51.43,52.13,51.37,51.41,159300.0,42.0139,42.5857,41.9648,41.9975,159300.0
2011-11-01 11:00:00,51.46,51.64,50.95,51.64,123100.0,42.0384,42.1854,41.6217,42.1854,123100.0
2011-11-01 11:30:00,51.62,51.64,50.54,50.66,44100.0,42.1691,42.1854,41.2868,41.3848,44100.0
2011-11-01 12:00:00,50.63,51.08,50.32,50.73,117300.0,41.3603,41.7279,41.1071,41.442,117300.0
2011-11-01 12:30:00,50.73,51.01,50.61,50.62,33500.0,41.442,41.6707,41.344,41.3522,33500.0
2011-11-01 13:00:00,50.56,51.46,50.53,51.36,66100.0,41.3031,42.0384,41.2786,41.9567,66100.0
2011-11-01 13:30:00,51.36,51.84,51.21,51.37,76400.0,41.9567,42.3488,41.8341,41.9648,76400.0
2011-11-01 14:00:00,51.39,52.11,51.27,52.01,60900.0,41.9812,42.5694,41.8831,42.4877,60900.0
2011-11-01 14:30:00,51.98,52.14,51.45,51.52,45700.0,42.4632,42.5939,42.0302,42.0874,45700.0
2011-11-01 15:00:00,51.52,51.56,50.98,51.23,71400.0,42.0874,42.1201,41.6462,41.8505,71400.0
2011-11-01 15:30:00,51.2,51.58,50.84,50.96,143300.0,41.826,42.1364,41.5319,41.6299,143300.0
2011-11-02 09:30:00,52.45,53.48,52.3,52.77,115500.0,42.8471,43.6885,42.7246,43.1085,115500.0
2011-11-02 10:00:00,52.81,53.13,52.65,53.1,56700.0,43.1412,43.4026,43.0105,43.3781,56700.0
2011-11-02 10:30:00,53.06,53.84,52.8,53.69,70200.0,43.3454,43.9826,43.133,43.8601,70200.0
2011-11-02 11:00:00,53.64,53.68,53.19,53.27,44400.0,43.8192,43.8519,43.4516,43.517,44400.0
2011-11-02 11:30:00,53.28,53.3,52.8,52.86,66300.0,43.5251,43.5415,43.133,43.182,66300.0
2011-11-02 12:00:00,52.83,53.13,52.77,53.03,51700.0,43.1575,43.4026,43.1085,43.3209,51700.0
2011-11-02 12:30:00,53.01,53.44,52.67,52.7,42300.0,43.3046,43.6558,43.0268,43.0513,42300.0
2011-11-02 13:00:00,52.72,52.96,52.36,52.92,106400.0,43.0677,43.2637,42.7736,43.2311,106400.0
2011-11-02 13:30:00,52.92,53.22,52.82,52.82,41600.0,43.2311,43.4761,43.1494,43.1494,41600.0
2011-11-02 14:00:00,52.8,52.87,52.51,52.62,104800.0,43.133,43.1902,42.8961,42.986,104800.0
2011-11-02 14:30:00,52.59,53.01,52.48,52.85,104900.0,42.9615,43.3046,42.8716,43.1739,104900.0
2011-11-02 15:00:00,52.9,53.26,52.71,52.95,108500.0,43.2147,43.5088,43.0595,43.2556,108500.0
2011-11-02 15:30:00,52.95,53.03,52.62,52.91,280000.0,43.2556,43.3209,42.986,43.2229,280000.0
2011-11-03 09:30:00,54.01,54.1,52.73,52.98,51200.0,44.1215,44.195,43.0758,43.2801,51200.0
2011-11-03 10:00:00,52.93,53.39,52.27,53.28,68500.0,43.2392,43.615,42.7001,43.5251,68500.0
2011-11-03 10:30:00,53.33,53.81,53.01,53.55,60100.0,43.566,43.9581,43.3046,43.7457,60100.0
2011-11-03 11:00:00,53.54,54.05,53.23,53.95,37300.0,43.7375,44.1542,43.4843,44.0725,37300.0
2011-11-03 11:30:00,53.94,54.02,53.66,53.69,39300.0,44.0643,44.1297,43.8356,43.8601,39300.0
2011-11-03 12:00:00,53.56,53.86,53.52,53.8,42200.0,43.7539,43.999,43.7212,43.9499,42200.0
2011-11-03 12:30:00,53.86,54.36,53.63,54.28,68800.0,43.999,44.4074,43.8111,44.3421,68800.0
2011-11-03 13:00:00,54.28,54.32,54.05,54.06,62200.0,44.3421,44.3747,44.1542,44.1623,62200.0
2011-11-03 13:30:00,54.05,54.42,54.02,54.16,24400.0,44.1542,44.4564,44.1297,44.244,24400.0
2011-11-03 14:00:00,54.2,54.5,54.15,54.35,49400.0,44.2767,44.5218,44.2359,44.3992,49400.0
2011-11-03 14:30:00,54.34,54.5,54.06,54.27,60400.0,44.3911,44.5218,44.1623,44.3339,60400.0
2011-11-03 15:00:00,54.24,54.53,54.23,54.43,56900.0,44.3094,44.5463,44.3012,44.4646,56900.0
2011-11-03 15:30:00,54.43,54.58,54.23,54.39,146400.0,44.4646,44.5871,44.3012,44.4319,146400.0
2011-11-04 09:30:00,53.66,53.87,53.01,53.01,25100.0,43.8356,44.0071,43.3046,43.3046,25100.0
2011-11-04 10:00:00,53.0,53.28,52.66,52.76,37200.0,43.2964,43.5251,43.0187,43.1003,37200.0
2011-11-04 10:30:00,52.78,53.17,52.49,53.14,51700.0,43.1167,43.4353,42.8798,43.4108,51700.0
2011-11-04 11:00:00,53.15,53.61,53.15,53.55,64100.0,43.4189,43.7947,43.4189,43.7457,64100.0
2011-11-04 11:30:00,53.54,53.8,53.45,53.8,33600.0,43.7375,43.9499,43.664,43.9499,33600.0
2011-11-04 12:00:00,53.81,54.17,53.81,54.17,43900.0,43.9581,44.2522,43.9581,44.2522,43900.0
2011-11-04 12:30:00,54.17,54.25,53.93,54.17,47300.0,44.2522,44.3175,44.0561,44.2522,47300.0
2011-11-04 13:00:00,54.09,54.44,54.04,54.2,37400.0,44.1868,44.4728,44.146,44.2767,37400.0
2011-11-04 13:30:00,54.2,54.48,53.99,54.29,33400.0,44.2767,44.5054,44.1052,44.3502,33400.0
2011-11-04 14:00:00,54.28,54.33,54.15,54.25,30300.0,44.3421,44.3829,44.2359,44.3175,30300.0
2011-11-04 14:30:00,54.27,54.4,54.06,54.27,37900.0,44.3339,44.4401,44.1623,44.3339,37900.0
2011-11-04 15:00:00,54.22,54.3,53.9,54.06,78700.0,44.293,44.3584,44.0316,44.1623,78700.0
2011-11-04 15:30:00,54.02,54.57,53.99,54.41,145700.0,44.1297,44.579,44.1052,44.4483,145700.0
2011-11-07 09:30:00,54.51,55.25,54.36,55.04,83900.0,44.5299,45.1345,44.4074,44.9629,83900.0
2011-11-07 10:00:00,55.06,55.06,54.38,54.47,85000.0,44.9792,44.9792,44.4237,44.4973,85000.0
2011-11-07 10:30:00,54.43,54.45,53.71,53.98,57400.0,44.4646,44.4809,43.8764,44.097,57400.0
2011-11-07 11:00:00,53.93,54.35,53.73,53.84,37200.0,44.0561,44.3992,43.8928,43.9826,37200.0
2011-11-07 11:30:00,53.83,53.99,53.71,53.74,46700.0,43.9744,44.1052,43.8764,43.9009,46700.0
2011-11-07 12:00:00,53.73,54.06,53.18,53.28,61100.0,43.8928,44.1623,43.4435,43.5251,61100.0
2011-11-07 12:30:00,53.3,53.57,53.16,53.39,54900.0,43.5415,43.762,43.4271,43.615,54900.0
2011-11-07 13:00:00,53.35,53.54,53.17,53.52,49600.0,43.5823,43.7375,43.4353,43.7212,49600.0
2011-11-07 13:30:00,53.55,54.2,53.49,54.16,68900.0,43.7457,44.2767,43.6967,44.244,68900.0
2011-11-07 14:00:00,54.18,54.57,53.96,54.54,63500.0,44.2604,44.579,44.0806,44.5545,63500.0
2011-11-07 14:30:00,54.51,54.65,54.25,54.64,76500.0,44.5299,44.6443,44.3175,44.6361,76500.0
2011-11-07 15:00:00,54.64,54.64,54.18,54.19,59300.0,44.6361,44.6361,44.2604,44.2685,59300.0
2011-11-07 15:30:00,54.19,54.74,54.12,54.6,170100.0,44.2685,44.7178,44.2113,44.6035,170100.0
2011-11-08 09:30:00,55.02,55.02,54.3,54.46,97800.0,44.9466,44.9466,44.3584,44.4891,97800.0
2011-11-08 10:00:00,54.47,54.47,53.44,53.5,167400.0,44.4973,44.4973,43.6558,43.7049,167400.0
2011-11-08 10:30:00,53.46,53.81,53.31,53.54,66500.0,43.6722,43.9581,43.5496,43.7375,66500.0
2011-11-08 11:00:00,53.51,53.66,52.9,53.1,59700.0,43.713,43.8356,43.2147,43.3781,59700.0
2011-11-08 11:30:00,53.09,53.46,52.93,53.33,74000.0,43.3699,43.6722,43.2392,43.566,74000.0
2011-11-08 12:00:00,53.38,53.97,53.2,53.8,27900.0,43.6068,44.0888,43.4598,43.9499,27900.0
2011-11-08 12:30:00,53.79,54.05,53.79,53.87,24400.0,43.9418,44.1542,43.9418,44.0071,24400.0
2011-11-08 13:00:00,53.88,54.02,53.44,53.77,56200.0,44.0153,44.1297,43.6558,43.9254,56200.0
2011-11-08 13:30:00,53.8,54.28,53.59,53.91,79900.0,43.9499,44.3421,43.7784,44.0398,79900.0
2011-11-08 14:00:00,53.95,54.19,53.86,54.17,91000.0,44.0725,44.2685,43.999,44.2522,91000.0
2011-11-08 14:30:00,54.18,54.47,54.09,54.38,84800.0,44.2604,44.4973,44.1868,44.4237,84800.0
2011-11-08 15:00:00,54.36,54.45,54.13,54.24,125600.0,44.4074,44.4809,44.2195,44.3094,125600.0
2011-11-08 15:30:00,54.3,54.71,54.27,54.57,229900.0,44.3584,44.6933,44.3339,44.579,229900.0
2011-11-09 09:30:00,52.88,52.89,52.04,52.32,170400.0,43.1984,43.2065,42.5122,42.7409,170400.0
2011-11-09 10:00:00,52.4,52.84,52.37,52.6,111100.0,42.8063,43.1657,42.7818,42.9696,111100.0
2011-11-09 10:30:00,52.56,52.87,52.28,52.67,123600.0,42.937,43.1902,42.7082,43.0268,123600.0
2011-11-09 11:00:00,52.66,53.09,52.51,52.99,106000.0,43.0187,43.3699,42.8961,43.2882,106000.0
2011-11-09 11:30:00,52.92,53.14,52.91,52.94,146900.0,43.2311,43.4108,43.2229,43.2474,146900.0
2011-11-09 12:00:00,52.96,53.01,52.56,52.57,50400.0,43.2637,43.3046,42.937,42.9451,50400.0
2011-11-09 12:30:00,52.59,53.24,52.59,53.24,89300.0,42.9615,43.4925,42.9615,43.4925,89300.0
2011-11-09 13:00:00,53.24,53.24,52.7,52.76,31500.0,43.4925,43.4925,43.0513,43.1003,31500.0
2011-11-09 13:30:00,52.76,52.79,52.1,52.22,33600.0,43.1003,43.1249,42.5612,42.6592,33600.0
2011-11-09 14:00:00,52.21,52.23,51.51,51.66,126300.0,42.651,42.6674,42.0792,42.2017,126300.0
2011-11-09 14:30:00,51.67,52.03,51.53,51.94,120500.0,42.2099,42.504,42.0955,42.4305,120500.0
2011-11-09 15:00:00,51.89,52.32,51.8,52.07,58600.0,42.3896,42.7409,42.3161,42.5367,58600.0
2011-11-09 15:30:00,52.06,52.08,51.57,51.84,159000.0,42.5285,42.5448,42.1282,42.3488,159000.0
2011-11-10 09:30:00,52.96,53.08,52.2,52.2,50100.0,43.2637,43.3618,42.6429,42.6429,50100.0
2011-11-10 10:00:00,52.17,52.7,51.97,52.04,28600.0,42.6184,43.0513,42.455,42.5122,28600.0
2011-11-10 10:30:00,52.01,52.13,51.61,51.94,21200.0,42.4877,42.5857,42.1609,42.4305,21200.0
2011-11-10 11:00:00,51.92,52.69,51.92,52.58,22900.0,42.4141,43.0432,42.4141,42.9533,22900.0
2011-11-10 11:30:00,52.54,53.08,52.45,52.99,40100.0,42.9206,43.3618,42.8471,43.2882,40100.0
2011-11-10 12:00:00,52.96,52.97,52.63,52.63,27400.0,43.2637,43.2719,42.9941,42.9941,27400.0
2011-11-10 12:30:00,52.64,52.86,52.35,52.81,11400.0,43.0023,43.182,42.7654,43.1412,11400.0
2011-11-10 13:00:00,52.84,53.16,52.79,52.87,15100.0,43.1657,43.4271,43.1249,43.1902,15100.0
2011-11-10 13:30:00,52.91,53.07,52.69,52.99,15500.0,43.2229,43.3536,43.0432,43.2882,15500.0
2011-11-10 14:00:00,52.99,52.99,52.5,52.5,20500.0,43.2882,43.2882,42.8879,42.8879,20500.0
2011-11-10 14:30:00,52.51,52.62,52.2,52.2,29600.0,42.8961,42.986,42.6429,42.6429,29600.0
2011-11-10 15:00:00,52.23,52.71,52.18,52.59,73300.0,42.6674,43.0595,42.6265,42.9615,73300.0
2011-11-10 15:30:00,52.57,52.74,52.32,52.46,164100.0,42.9451,43.084,42.7409,42.8553,164100.0
2011-11-11 09:30:00,53.34,54.09,53.25,53.83,109600.0,43.5742,44.1868,43.5006,43.9744,109600.0
2011-11-11 10:00:00,53.87,54.24,53.82,54.15,51100.0,44.0071,44.3094,43.9663,44.2359,51100.0
2011-11-11 10:30:00,54.13,54.52,54.1,54.37,33800.0,44.2195,44.5381,44.195,44.4156,33800.0
2011-11-11 11:00:00,54.36,54.54,54.22,54.54,17200.0,44.4074,44.5545,44.293,44.5545,17200.0
2011-11-11 11:30:00,54.52,54.56,54.08,54.11,232400.0,44.5381,44.5708,44.1787,44.2032,232400.0
2011-11-11 12:00:00,54.12,54.49,53.95,54.03,22100.0,44.2113,44.5136,44.0725,44.1378,22100.0
2011-11-11 12:30:00,54.07,54.32,54.04,54.05,46600.0,44.1705,44.3747,44.146,44.1542,46600.0
2011-11-11 13:00:00,54.04,54.15,53.94,53.95,33700.0,44.146,44.2359,44.0643,44.0725,33700.0
2011-11-11 13:30:00,53.98,54.1,53.88,53.91,29700.0,44.097,44.195,44.0153,44.0398,29700.0
2011-11-11 14:00:00,53.87,54.14,53.87,54.09,28100.0,44.0071,44.2277,44.0071,44.1868,28100.0
2011-11-11 14:30:00,54.1,54.15,53.75,53.79,37300.0,44.195,44.2359,43.9091,43.9418,37300.0
2011-11-11 15:00:00,53.81,53.82,53.56,53.75,70500.0,43.9581,43.9663,43.7539,43.9091,70500.0
2011-11-11 15:30:00,53.78,53.94,53.61,53.89,76500.0,43.9336,44.0643,43.7947,44.0235,76500.0
2011-11-14 09:30:00,53.66,53.92,53.29,53.56,22700.0,43.8356,44.048,43.5333,43.7539,22700.0
2011-11-14 10:00:00,53.5,53.85,53.42,53.63,25300.0,43.7049,43.9908,43.6395,43.8111,25300.0
2011-11-14 10:30:00,53.61,53.61,53.21,53.39,21600.0,43.7947,43.7947,43.468,43.615,21600.0
2011-11-14 11:00:00,53.34,53.58,53.16,53.16,13800.0,43.5742,43.7702,43.4271,43.4271,13800.0
2011-11-14 11:30:00,53.08,53.22,52.91,53.03,68700.0,43.3618,43.4761,43.2229,43.3209,68700.0
2011-11-14 12:00:00,52.97,53.21,52.75,52.97,24900.0,43.2719,43.468,43.0922,43.2719,24900.0
2011-11-14 12:30:00,52.93,53.08,52.82,53.08,16500.0,43.2392,43.3618,43.1494,43.3618,16500.0
2011-11-14 13:00:00,53.06,53.28,52.97,53.28,14100.0,43.3454,43.5251,43.2719,43.5251,14100.0
2011-11-14 13:30:00,53.25,53.41,53.15,53.19,30200.0,43.5006,43.6313,43.4189,43.4516,30200.0
2011-11-14 14:00:00,53.23,53.31,53.05,53.13,80200.0,43.4843,43.5496,43.3373,43.4026,80200.0
2011-11-14 14:30:00,53.12,53.16,52.85,52.87,27500.0,43.3944,43.4271,43.1739,43.1902,27500.0
2011-11-14 15:00:00,52.85,53.16,52.83,53.07,42500.0,43.1739,43.4271,43.1575,43.3536,42500.0
2011-11-14 15:30:00,53.05,53.35,52.98,53.25,125500.0,43.3373,43.5823,43.2801,43.5006,125500.0
2011-11-15 09:30:00,52.88,53.01,52.17,52.67,136300.0,43.1984,43.3046,42.6184,43.0268,136300.0
2011-11-15 10:00:00,52.64,52.67,51.99,52.22,159200.0,43.0023,43.0268,42.4713,42.6592,159200.0
2011-11-15 10:30:00,52.22,52.56,52.09,52.09,71000.0,42.6592,42.937,42.553,42.553,71000.0
2011-11-15 11:00:00,52.07,52.12,51.63,51.64,57100.0,42.5367,42.5775,42.1772,42.1854,57100.0
2011-11-15 11:30:00,51.66,51.69,51.18,51.49,106700.0,42.2017,42.2262,41.8096,42.0629,106700.0
2011-11-15 12:00:00,51.53,52.04,51.51,51.94,144800.0,42.0955,42.5122,42.0792,42.4305,144800.0
2011-11-15 12:30:00,51.94,52.76,51.94,52.75,60400.0,42.4305,43.1003,42.4305,43.0922,60400.0
2011-11-15 13:00:00,52.72,52.78,52.32,52.35,78400.0,43.0677,43.1167,42.7409,42.7654,78400.0
2011-11-15 13:30:00,52.38,52.53,52.27,52.33,135300.0,42.7899,42.9125,42.7001,42.7491,135300.0
2011-11-15 14:00:00,52.33,52.48,52.17,52.17,67700.0,42.7491,42.8716,42.6184,42.6184,67700.0
2011-11-15 14:30:00,52.19,52.41,52.17,52.37,83400.0,42.6347,42.8144,42.6184,42.7818,83400.0
2011-11-15 15:00:00,52.37,52.66,52.35,52.59,143400.0,42.7818,43.0187,42.7654,42.9615,143400.0
2011-11-15 15:30:00,52.59,52.72,52.3,52.32,126100.0,42.9615,43.0677,42.7246,42.7409,126100.0
2011-11-16 09:30:00,51.69,52.16,51.4,52.12,47100.0,42.2262,42.6102,41.9893,42.5775,47100.0
2011-11-16 10:00:00,52.13,52.27,51.82,52.01,43900.0,42.5857,42.7001,42.3324,42.4877,43900.0
2011-11-16 10:30:00,52.01,52.74,51.95,52.59,30500.0,42.4877,43.084,42.4386,42.9615,30500.0
2011-11-16 11:00:00,52.58,52.98,52.58,52.97,44900.0,42.9533,43.2801,42.9533,43.2719,44900.0
2011-11-16 11:30:00,52.91,52.94,52.63,52.72,40900.0,43.2229,43.2474,42.9941,43.0677,40900.0
2011-11-16 12:00:00,52.69,52.85,52.66,52.73,33800.0,43.0432,43.1739,43.0187,43.0758,33800.0
2011-11-16 12:30:00,52.76,53.08,52.76,52.89,24800.0,43.1003,43.3618,43.1003,43.2065,24800.0
2011-11-16 13:00:00,52.9,53.28,52.84,53.2,27700.0,43.2147,43.5251,43.1657,43.4598,27700.0
2011-11-16 13:30:00,53.27,53.8,53.25,53.52,74800.0,43.517,43.9499,43.5006,43.7212,74800.0
2011-11-16 14:00:00,53.54,53.67,53.34,53.51,32200.0,43.7375,43.8437,43.5742,43.713,32200.0
2011-11-16 14:30:00,53.51,53.79,53.37,53.44,61200.0,43.713,43.9418,43.5987,43.6558,61200.0
2011-11-16 15:00:00,53.44,53.45,52.79,52.79,37500.0,43.6558,43.664,43.1249,43.1249,37500.0
2011-11-16 15:30:00,52.77,52.77,52.08,52.13,230900.0,43.1085,43.1085,42.5448,42.5857,230900.0
2011-11-17 09:30:00,51.86,51.93,51.04,51.68,54700.0,42.3651,42.4223,41.6953,42.2181,54700.0
2011-11-17 10:00:00,51.67,51.99,51.5,51.99,79200.0,42.2099,42.4713,42.071,42.4713,79200.0
2011-11-17 10:30:00,51.93,52.09,51.54,51.54,43500.0,42.4223,42.553,42.1037,42.1037,43500.0
2011-11-17 11:00:00,51.57,51.64,51.36,51.5,64300.0,42.1282,42.1854,41.9567,42.071,64300.0
2011-11-17 11:30:00,51.5,51.69,51.44,51.58,46500.0,42.071,42.2262,42.022,42.1364,46500.0
2011-11-17 12:00:00,51.58,51.61,51.18,51.19,35500.0,42.1364,42.1609,41.8096,41.8178,35500.0
2011-11-17 12:30:00,51.09,51.09,50.17,50.62,57900.0,41.7361,41.7361,40.9845,41.3522,57900.0
2011-11-17 13:00:00,50.67,50.75,50.49,50.57,73700.0,41.393,41.4584,41.246,41.3113,73700.0
2011-11-17 13:30:00,50.57,50.67,50.16,50.59,68600.0,41.3113,41.393,40.9764,41.3276,68600.0
2011-11-17 14:00:00,50.58,50.62,50.06,50.32,104000.0,41.3195,41.3522,40.8947,41.1071,104000.0
2011-11-17 14:30:00,50.28,50.66,50.26,50.6,47900.0,41.0744,41.3848,41.0581,41.3358,47900.0
2011-11-17 15:00:00,50.58,50.65,50.36,50.5,95200.0,41.3195,41.3767,41.1398,41.2541,95200.0
2011-11-17 15:30:00,50.47,50.56,50.03,50.34,204600.0,41.2296,41.3031,40.8702,41.1234,204600.0
2011-11-18 09:30:00,50.57,50.82,50.14,50.54,37100.0,41.3113,41.5155,40.96,41.2868,37100.0
2011-11-18 10:00:00,50.55,50.58,50.08,50.26,30300.0,41.295,41.3195,40.911,41.0581,30300.0
2011-11-18 10:30:00,50.23,50.8,50.23,50.67,26300.0,41.0336,41.4992,41.0336,41.393,26300.0
2011-11-18 11:00:00,50.67,50.67,50.28,50.39,45200.0,41.393,41.393,41.0744,41.1643,45200.0
2011-11-18 11:30:00,50.41,50.46,49.95,50.01,22800.0,41.1806,41.2214,40.8048,40.8538,22800.0
2011-11-18 12:00:00,50.03,50.22,49.75,50.16,40300.0,40.8702,41.0254,40.6414,40.9764,40300.0
2011-11-18 12:30:00,50.19,50.35,50.13,50.24,57500.0,41.0009,41.1316,40.9519,41.0417,57500.0
2011-11-18 13:00:00,50.24,50.35,50.16,50.3,13600.0,41.0417,41.1316,40.9764,41.0907,13600.0
2011-11-18 13:30:00,50.33,50.76,50.33,50.47,27500.0,41.1152,41.4665,41.1152,41.2296,27500.0
2011-11-18 14:00:00,50.47,50.81,50.34,50.56,45300.0,41.2296,41.5074,41.1234,41.3031,45300.0
2011-11-18 14:30:00,50.58,50.67,50.27,50.38,26000.0,41.3195,41.393,41.0662,41.1561,26000.0
2011-11-18 15:00:00,50.39,50.53,50.24,50.29,44500.0,41.1643,41.2786,41.0417,41.0826,44500.0
2011-11-18 15:30:00,50.23,50.47,50.17,50.3,55400.0,41.0336,41.2296,40.9845,41.0907,55400.0
2011-11-21 09:30:00,49.4,49.61,49.21,49.48,51100.0,40.3555,40.5271,40.2003,40.4209,51100.0
2011-11-21 10:00:00,49.53,49.63,49.31,49.47,49200.0,40.4617,40.5434,40.282,40.4127,49200.0
2011-11-21 10:30:00,49.48,49.57,48.8,48.8,51700.0,40.4209,40.4944,39.8654,39.8654,51700.0
2011-11-21 11:00:00,48.79,48.99,48.61,48.99,21600.0,39.8572,40.0206,39.7102,40.0206,21600.0
2011-11-21 11:30:00,48.96,49.04,48.77,48.97,70600.0,39.9961,40.0614,39.8409,40.0042,70600.0
2011-11-21 12:00:00,49.0,49.08,48.85,48.98,29400.0,40.0288,40.0941,39.9062,40.0124,29400.0
2011-11-21 12:30:00,48.98,49.1,48.92,48.99,12700.0,40.0124,40.1104,39.9634,40.0206,12700.0
2011-11-21 13:00:00,48.96,49.18,48.92,49.0,9700.0,39.9961,40.1758,39.9634,40.0288,9700.0
2011-11-21 13:30:00,49.05,49.09,48.87,48.87,25000.0,40.0696,40.1023,39.9226,39.9226,25000.0
2011-11-21 14:00:00,48.86,49.46,48.84,49.34,26900.0,39.9144,40.4045,39.898,40.3065,26900.0
2011-11-21 14:30:00,49.28,49.56,49.28,49.4,31600.0,40.2575,40.4862,40.2575,40.3555,31600.0
2011-11-21 15:00:00,49.41,49.84,49.24,49.71,84800.0,40.3637,40.715,40.2248,40.6088,84800.0
2011-11-21 15:30:00,49.77,50.06,49.7,49.72,142300.0,40.6578,40.8947,40.6006,40.6169,142300.0
2011-11-22 09:30:00,49.52,49.94,49.05,49.65,25100.0,40.4535,40.7967,40.0696,40.5597,25100.0
2011-11-22 10:00:00,49.69,49.78,49.29,49.61,18200.0,40.5924,40.6659,40.2657,40.5271,18200.0
2011-11-22 10:30:00,49.65,49.65,48.79,48.87,34400.0,40.5597,40.5597,39.8572,39.9226,34400.0
2011-11-22 11:00:00,48.83,49.01,48.71,48.84,53600.0,39.8899,40.0369,39.7918,39.898,53600.0
2011-11-22 11:30:00,48.85,48.92,48.49,48.63,81600.0,39.9062,39.9634,39.6121,39.7265,81600.0
2011-11-22 12:00:00,48.73,49.31,48.68,49.02,60600.0,39.8082,40.282,39.7673,40.0451,60600.0
2011-11-22 12:30:00,48.96,49.2,48.96,49.2,33500.0,39.9961,40.1921,39.9961,40.1921,33500.0
2011-11-22 13:00:00,49.26,49.6,49.17,49.37,26600.0,40.2412,40.5189,40.1676,40.331,26600.0
2011-11-22 13:30:00,49.39,49.52,49.0,49.05,18600.0,40.3473,40.4535,40.0288,40.0696,18600.0
2011-11-22 14:00:00,49.0,49.19,48.94,49.09,44600.0,40.0288,40.184,39.9797,40.1023,44600.0
2011-11-22 14:30:00,49.11,49.13,48.88,48.98,50600.0,40.1186,40.135,39.9307,40.0124,50600.0
2011-11-22 15:00:00,48.97,49.13,48.88,49.01,71500.0,40.0042,40.135,39.9307,40.0369,71500.0
2011-11-22 15:30:00,49.0,49.18,48.96,49.1,96700.0,40.0288,40.1758,39.9961,40.1104,96700.0
2011-11-23 09:30:00,48.21,48.46,48.04,48.12,31900.0,39.3834,39.5876,39.2445,39.3099,31900.0
2011-11-23 10:00:00,48.12,48.21,47.66,47.71,68600.0,39.3099,39.3834,38.9341,38.9749,68600.0
2011-11-23 10:30:00,47.69,47.77,47.54,47.68,49800.0,38.9586,39.0239,38.8361,38.9504,49800.0
2011-11-23 11:00:00,47.62,47.76,47.27,47.3,41900.0,38.9014,39.0158,38.6155,38.64,41900.0
2011-11-23 11:30:00,47.25,47.6,47.16,47.48,50800.0,38.5992,38.8851,38.5256,38.787,50800.0
2011-11-23 12:00:00,47.52,47.63,47.37,47.4,37500.0,38.8197,38.9096,38.6972,38.7217,37500.0
2011-11-23 12:30:00,47.31,47.63,47.25,47.57,27700.0,38.6482,38.9096,38.5992,38.8606,27700.0
2011-11-23 13:00:00,47.53,47.55,47.38,47.55,22500.0,38.8279,38.8442,38.7054,38.8442,22500.0
2011-11-23 13:30:00,47.55,47.63,47.27,47.28,20800.0,38.8442,38.9096,38.6155,38.6237,20800.0
2011-11-23 14:00:00,47.32,47.45,47.12,47.27,50900.0,38.6563,38.7625,38.493,38.6155,50900.0
2011-11-23 14:30:00,47.27,47.42,47.08,47.15,47600.0,38.6155,38.738,38.4603,38.5175,47600.0
2011-11-23 15:00:00,47.11,47.37,47.07,47.14,90800.0,38.4848,38.6972,38.4521,38.5093,90800.0
2011-11-23 15:30:00,47.14,47.4,46.93,47.0,169400.0,38.5093,38.7217,38.3377,38.3949,169400.0
2011-11-25 09:30:00,46.91,47.58,46.62,47.16,88100.0,38.3214,38.8687,38.0845,38.5256,88100.0
2011-11-25 10:00:00,47.15,47.86,47.13,47.64,19700.0,38.5175,39.0975,38.5011,38.9178,19700.0
2011-11-25 10:30:00,47.62,47.89,47.61,47.76,25100.0,38.9014,39.122,38.8932,39.0158,25100.0
2011-11-25 11:00:00,47.74,47.88,47.56,47.61,87900.0,38.9994,39.1138,38.8524,38.8932,87900.0
2011-11-25 11:30:00,47.6,47.74,47.06,47.13,20400.0,38.8851,38.9994,38.4439,38.5011,20400.0
2011-11-25 12:00:00,47.12,47.29,47.0,47.27,36900.0,38.493,38.6318,38.3949,38.6155,36900.0
2011-11-25 12:30:00,47.26,47.41,47.02,47.25,41500.0,38.6073,38.7299,38.4113,38.5992,41500.0
2011-11-28 09:30:00,49.4,49.66,49.14,49.4,71300.0,40.3555,40.5679,40.1431,40.3555,71300.0
2011-11-28 10:00:00,49.4,49.75,49.28,49.68,51700.0,40.3555,40.6414,40.2575,40.5843,51700.0
2011-11-28 10:30:00,49.68,49.85,49.62,49.83,43900.0,40.5843,40.7231,40.5352,40.7068,43900.0
2011-11-28 11:00:00,49.82,49.95,49.7,49.75,48200.0,40.6986,40.8048,40.6006,40.6414,48200.0
2011-11-28 11:30:00,49.8,49.92,49.6,49.78,41100.0,40.6823,40.7803,40.5189,40.6659,41100.0
2011-11-28 12:00:00,49.77,49.83,49.64,49.64,36500.0,40.6578,40.7068,40.5516,40.5516,36500.0
2011-11-28 12:30:00,49.65,49.65,49.36,49.37,31800.0,40.5597,40.5597,40.3228,40.331,31800.0
2011-11-28 13:00:00,49.38,49.77,49.28,49.66,15000.0,40.3392,40.6578,40.2575,40.5679,15000.0
2011-11-28 13:30:00,49.69,49.77,49.33,49.35,44700.0,40.5924,40.6578,40.2983,40.3147,44700.0
2011-11-28 14:00:00,49.31,49.61,49.29,49.48,29500.0,40.282,40.5271,40.2657,40.4209,29500.0
2011-11-28 14:30:00,49.45,49.53,49.23,49.37,31200.0,40.3964,40.4617,40.2166,40.331,31200.0
2011-11-28 15:00:00,49.37,49.45,49.16,49.25,134200.0,40.331,40.3964,40.1595,40.233,134200.0
2011-11-28 15:30:00,49.26,49.69,49.22,49.69,101500.0,40.2412,40.5924,40.2085,40.5924,101500.0
2011-11-29 09:30:00,49.96,49.96,49.25,49.62,38700.0,40.813,40.813,40.233,40.5352,38700.0
2011-11-29 10:00:00,49.64,49.99,49.43,49.93,31900.0,40.5516,40.8375,40.38,40.7885,31900.0
2011-11-29 10:30:00,49.9,50.15,49.82,50.01,34400.0,40.764,40.9682,40.6986,40.8538,34400.0
2011-11-29 11:00:00,49.99,50.08,49.86,49.99,28200.0,40.8375,40.911,40.7313,40.8375,28200.0
2011-11-29 11:30:00,50.0,50.22,49.98,50.08,23800.0,40.8457,41.0254,40.8293,40.911,23800.0
2011-11-29 12:00:00,50.11,50.25,50.02,50.1,19800.0,40.9355,41.0499,40.862,40.9274,19800.0
2011-11-29 12:30:00,50.06,50.06,49.86,49.97,24500.0,40.8947,40.8947,40.7313,40.8212,24500.0
2011-11-29 13:00:00,49.94,50.07,49.89,50.03,34600.0,40.7967,40.9029,40.7558,40.8702,34600.0
2011-11-29 13:30:00,49.95,50.06,49.81,49.91,36100.0,40.8048,40.8947,40.6905,40.7721,36100.0
2011-11-29 14:00:00,49.86,49.89,49.63,49.74,22200.0,40.7313,40.7558,40.5434,40.6333,22200.0
2011-11-29 14:30:00,49.73,49.97,49.73,49.92,73400.0,40.6251,40.8212,40.6251,40.7803,73400.0
2011-11-29 15:00:00,49.9,50.15,49.89,50.0,34000.0,40.764,40.9682,40.7558,40.8457,34000.0
2011-11-29 15:30:00,50.02,50.2,49.9,50.02,91200.0,40.862,41.009,40.764,40.862,91200.0
2011-11-30 09:30:00,52.72,53.86,52.42,53.38,118600.0,43.0677,43.999,42.8226,43.6068,118600.0
2011-11-30 10:00:00,53.45,53.73,53.41,53.73,71700.0,43.664,43.8928,43.6313,43.8928,71700.0
2011-11-30 10:30:00,53.73,54.36,53.68,54.33,74300.0,43.8928,44.4074,43.8519,44.3829,74300.0
2011-11-30 11:00:00,54.33,54.34,53.84,53.86,49900.0,44.3829,44.3911,43.9826,43.999,49900.0
2011-11-30 11:30:00,53.87,54.17,53.87,54.02,36000.0,44.0071,44.2522,44.0071,44.1297,36000.0
2011-11-30 12:00:00,54.04,54.27,54.02,54.23,49300.0,44.146,44.3339,44.1297,44.3012,49300.0
2011-11-30 12:30:00,54.24,54.39,53.99,54.06,71000.0,44.3094,44.4319,44.1052,44.1623,71000.0
2011-11-30 13:00:00,54.08,54.23,53.94,53.94,54800.0,44.1787,44.3012,44.0643,44.0643,54800.0
2011-11-30 13:30:00,53.91,54.09,53.85,53.91,45700.0,44.0398,44.1868,43.9908,44.0398,45700.0
2011-11-30 14:00:00,53.92,54.03,53.87,53.99,50500.0,44.048,44.1378,44.0071,44.1052,50500.0
2011-11-30 14:30:00,54.0,54.15,53.83,54.07,37400.0,44.1133,44.2359,43.9744,44.1705,37400.0
2011-11-30 15:00:00,54.08,54.14,53.93,54.05,56500.0,44.1787,44.2277,44.0561,44.1542,56500.0
2011-11-30 15:30:00,54.06,54.54,54.02,54.54,187700.0,44.1623,44.5545,44.1297,44.5545,187700.0
2011-12-01 09:30:00,54.13,54.64,53.7,54.47,48100.0,44.2195,44.6361,43.8682,44.4973,48100.0
2011-12-01 10:00:00,54.58,54.67,54.03,54.1,58300.0,44.5871,44.6607,44.1378,44.195,58300.0
2011-12-01 10:30:00,54.12,54.12,53.65,53.81,36900.0,44.2113,44.2113,43.8274,43.9581,36900.0
2011-12-01 11:00:00,53.82,53.83,53.28,53.28,35200.0,43.9663,43.9744,43.5251,43.5251,35200.0
2011-12-01 11:30:00,53.27,53.67,53.12,53.62,27500.0,43.517,43.8437,43.3944,43.8029,27500.0
2011-12-01 12:00:00,53.61,53.88,53.59,53.85,29500.0,43.7947,44.0153,43.7784,43.9908,29500.0
2011-12-01 12:30:00,53.86,53.91,53.3,53.3,18400.0,43.999,44.0398,43.5415,43.5415,18400.0
2011-12-01 13:00:00,53.29,53.53,53.29,53.51,14500.0,43.5333,43.7294,43.5333,43.713,14500.0
2011-12-01 13:30:00,53.5,53.94,53.39,53.93,23000.0,43.7049,44.0643,43.615,44.0561,23000.0
2011-12-01 14:00:00,53.89,53.93,53.68,53.82,19600.0,44.0235,44.0561,43.8519,43.9663,19600.0
2011-12-01 14:30:00,53.83,54.02,53.68,53.97,31600.0,43.9744,44.1297,43.8519,44.0888,31600.0
2011-12-01 15:00:00,53.91,53.96,53.75,53.91,32900.0,44.0398,44.0806,43.9091,44.0398,32900.0
2011-12-01 15:30:00,53.88,53.88,53.42,53.48,88500.0,44.0153,44.0153,43.6395,43.6885,88500.0
2011-12-02 09:30:00,54.34,54.5,53.67,54.05,40800.0,44.3911,44.5218,43.8437,44.1542,40800.0
2011-12-02 10:00:00,54.05,54.76,54.05,54.61,53800.0,44.1542,44.7342,44.1542,44.6116,53800.0
2011-12-02 10:30:00,54.62,54.69,54.16,54.16,25500.0,44.6198,44.677,44.244,44.244,25500.0
2011-12-02 11:00:00,54.2,54.2,53.47,53.83,41400.0,44.2767,44.2767,43.6804,43.9744,41400.0
2011-12-02 11:30:00,53.81,53.88,53.15,53.41,28600.0,43.9581,44.0153,43.4189,43.6313,28600.0
2011-12-02 12:00:00,53.44,54.02,53.28,53.98,29600.0,43.6558,44.1297,43.5251,44.097,29600.0
2011-12-02 12:30:00,53.9,54.0,53.73,53.95,13000.0,44.0316,44.1133,43.8928,44.0725,13000.0
2011-12-02 13:00:00,53.93,53.99,53.74,53.77,15100.0,44.0561,44.1052,43.9009,43.9254,15100.0
2011-12-02 13:30:00,53.75,53.8,53.58,53.8,10900.0,43.9091,43.9499,43.7702,43.9499,10900.0
2011-12-02 14:00:00,53.82,53.82,53.46,53.59,16700.0,43.9663,43.9663,43.6722,43.7784,16700.0
2011-12-02 14:30:00,53.56,53.63,53.28,53.29,38400.0,43.7539,43.8111,43.5251,43.5333,38400.0
2011-12-02 15:00:00,53.32,53.6,53.28,53.34,34400.0,43.5578,43.7866,43.5251,43.5742,34400.0
2011-12-02 15:30:00,53.34,53.46,53.1,53.3,69400.0,43.5742,43.6722,43.3781,43.5415,69400.0
2011-12-05 09:30:00,54.45,54.65,54.1,54.61,43600.0,44.4809,44.6443,44.195,44.6116,43600.0
2011-12-05 10:00:00,54.56,54.88,54.39,54.75,90500.0,44.5708,44.8322,44.4319,44.726,90500.0
2011-12-05 10:30:00,54.71,54.8,54.46,54.46,26200.0,44.6933,44.7669,44.4891,44.4891,26200.0
2011-12-05 11:00:00,54.51,54.55,54.45,54.46,13900.0,44.5299,44.5626,44.4809,44.4891,13900.0
2011-12-05 11:30:00,54.48,54.54,54.45,54.5,9800.0,44.5054,44.5545,44.4809,44.5218,9800.0
2011-12-05 12:00:00,54.49,54.61,54.49,54.59,26600.0,44.5136,44.6116,44.5136,44.5953,26600.0
2011-12-05 12:30:00,54.54,54.75,54.54,54.71,56900.0,44.5545,44.726,44.5545,44.6933,56900.0
2011-12-05 13:00:00,54.7,54.72,54.54,54.67,21800.0,44.6852,44.7015,44.5545,44.6607,21800.0
2011-12-05 13:30:00,54.67,54.75,54.17,54.38,39400.0,44.6607,44.726,44.2522,44.4237,39400.0
2011-12-05 14:00:00,54.34,54.48,53.98,54.17,57100.0,44.3911,44.5054,44.097,44.2522,57100.0
2011-12-05 14:30:00,54.15,54.47,54.1,54.42,26200.0,44.2359,44.4973,44.195,44.4564,26200.0
2011-12-05 15:00:00,54.44,54.56,53.86,53.9,124400.0,44.4728,44.5708,43.999,44.0316,124400.0
2011-12-05 15:30:00,53.91,53.92,53.48,53.76,290500.0,44.0398,44.048,43.6885,43.9173,290500.0
2011-12-06 09:30:00,54.35,54.35,53.32,53.45,35700.0,44.3992,44.3992,43.5578,43.664,35700.0
2011-12-06 10:00:00,53.5,53.79,53.43,53.69,22400.0,43.7049,43.9418,43.6477,43.8601,22400.0
2011-12-06 10:30:00,53.76,53.95,53.25,53.26,23000.0,43.9173,44.0725,43.5006,43.5088,23000.0
2011-12-06 11:00:00,53.23,53.38,53.17,53.22,20700.0,43.4843,43.6068,43.4353,43.4761,20700.0
2011-12-06 11:30:00,53.22,53.39,53.0,53.35,28000.0,43.4761,43.615,43.2964,43.5823,28000.0
2011-12-06 12:00:00,53.32,53.52,53.19,53.52,17800.0,43.5578,43.7212,43.4516,43.7212,17800.0
2011-12-06 12:30:00,53.51,53.6,53.4,53.48,6700.0,43.713,43.7866,43.6232,43.6885,6700.0
2011-12-06 13:00:00,53.47,53.84,53.37,53.78,14000.0,43.6804,43.9826,43.5987,43.9336,14000.0
2011-12-06 13:30:00,53.75,53.88,53.67,53.75,62000.0,43.9091,44.0153,43.8437,43.9091,62000.0
2011-12-06 14:00:00,53.69,53.76,53.52,53.63,16700.0,43.8601,43.9173,43.7212,43.8111,16700.0
2011-12-06 14:30:00,53.67,54.0,53.65,53.99,33700.0,43.8437,44.1133,43.8274,44.1052,33700.0
2011-12-06 15:00:00,53.97,54.24,53.89,53.89,42600.0,44.0888,44.3094,44.0235,44.0235,42600.0
2011-12-06 15:30:00,53.9,54.08,53.71,53.77,69700.0,44.0316,44.1787,43.8764,43.9254,69700.0
2011-12-07 09:30:00,53.32,53.44,53.07,53.28,31000.0,43.5578,43.6558,43.3536,43.5251,31000.0
2011-12-07 10:00:00,53.33,53.6,53.2,53.31,45500.0,43.566,43.7866,43.4598,43.5496,45500.0
2011-12-07 10:30:00,53.27,53.59,53.21,53.58,44300.0,43.517,43.7784,43.468,43.7702,44300.0
2011-12-07 11:00:00,53.58,54.08,53.57,54.01,26700.0,43.7702,44.1787,43.762,44.1215,26700.0
2011-12-07 11:30:00,54.08,54.31,54.07,54.26,37000.0,44.1787,44.3666,44.1705,44.3257,37000.0
2011-12-07 12:00:00,54.32,54.7,54.26,54.65,38400.0,44.3747,44.6852,44.3257,44.6443,38400.0
2011-12-07 12:30:00,54.62,54.65,54.45,54.53,31900.0,44.6198,44.6443,44.4809,44.5463,31900.0
2011-12-07 13:00:00,54.52,54.6,54.45,54.51,40800.0,44.5381,44.6035,44.4809,44.5299,40800.0
2011-12-07 13:30:00,54.5,54.6,54.27,54.39,50600.0,44.5218,44.6035,44.3339,44.4319,50600.0
2011-12-07 14:00:00,54.37,54.42,54.27,54.42,69600.0,44.4156,44.4564,44.3339,44.4564,69600.0
2011-12-07 14:30:00,54.38,54.5,54.14,54.14,70500.0,44.4237,44.5218,44.2277,44.2277,70500.0
2011-12-07 15:00:00,54.12,54.48,54.12,54.42,48100.0,44.2113,44.5054,44.2113,44.4564,48100.0
2011-12-07 15:30:00,54.43,54.88,54.38,54.59,88900.0,44.4646,44.8322,44.4237,44.5953,88900.0
2011-12-08 09:30:00,53.85,54.48,53.85,54.23,45700.0,43.9908,44.5054,43.9908,44.3012,45700.0
2011-12-08 10:00:00,54.22,54.29,53.94,54.0,66200.0,44.293,44.3502,44.0643,44.1133,66200.0
2011-12-08 10:30:00,54.0,54.48,53.91,53.98,58100.0,44.1133,44.5054,44.0398,44.097,58100.0
2011-12-08 11:00:00,54.0,54.12,53.97,54.03,65100.0,44.1133,44.2113,44.0888,44.1378,65100.0
2011-12-08 11:30:00,54.05,54.37,53.97,54.36,75300.0,44.1542,44.4156,44.0888,44.4074,75300.0
2011-12-08 12:00:00,54.29,54.45,53.98,53.98,27400.0,44.3502,44.4809,44.097,44.097,27400.0
2011-12-08 12:30:00,54.01,54.05,53.77,53.84,32600.0,44.1215,44.1542,43.9254,43.9826,32600.0
2011-12-08 13:00:00,53.81,53.81,53.26,53.55,29200.0,43.9581,43.9581,43.5088,43.7457,29200.0
2011-12-08 13:30:00,53.54,53.55,53.32,53.52,18100.0,43.7375,43.7457,43.5578,43.7212,18100.0
2011-12-08 14:00:00,53.46,53.46,53.23,53.33,25100.0,43.6722,43.6722,43.4843,43.566,25100.0
2011-12-08 14:30:00,53.28,53.32,53.07,53.1,25600.0,43.5251,43.5578,43.3536,43.3781,25600.0
2011-12-08 15:00:00,53.12,53.6,53.08,53.46,48100.0,43.3944,43.7866,43.3618,43.6722,48100.0
2011-12-08 15:30:00,53.47,53.76,52.88,53.05,90600.0,43.6804,43.9173,43.1984,43.3373,90600.0
2011-12-09 09:30:00,52.11,53.04,50.84,51.45,276500.0,42.5694,43.3291,41.5319,42.0302,276500.0
2011-12-09 10:00:00,51.39,51.66,51.31,51.64,214900.0,41.9812,42.2017,41.9158,42.1854,214900.0
2011-12-09 10:30:00,51.62,51.83,51.38,51.74,64900.0,42.1691,42.3406,41.973,42.2671,64900.0
2011-12-09 11:00:00,51.74,52.67,51.74,52.64,80800.0,42.2671,43.0268,42.2671,43.0023,80800.0
2011-12-09 11:30:00,52.61,52.78,52.26,52.48,66400.0,42.9778,43.1167,42.6919,42.8716,66400.0
2011-12-09 12:00:00,52.47,52.49,52.3,52.32,23900.0,42.8634,42.8798,42.7246,42.7409,23900.0
2011-12-09 12:30:00,52.34,52.75,52.33,52.75,35800.0,42.7572,43.0922,42.7491,43.0922,35800.0
2011-12-09 13:00:00,52.75,53.29,52.74,53.29,43400.0,43.0922,43.5333,43.084,43.5333,43400.0
2011-12-09 13:30:00,53.28,53.54,53.07,53.08,53300.0,43.5251,43.7375,43.3536,43.3618,53300.0
2011-12-09 14:00:00,53.09,53.24,52.96,53.22,50300.0,43.3699,43.4925,43.2637,43.4761,50300.0
2011-12-09 14:30:00,53.24,53.4,53.19,53.22,33200.0,43.4925,43.6232,43.4516,43.4761,33200.0
2011-12-09 15:00:00,53.21,53.21,52.88,53.01,138900.0,43.468,43.468,43.1984,43.3046,138900.0
2011-12-09 15:30:00,53.02,53.24,52.99,53.11,217700.0,43.3127,43.4925,43.2882,43.3863,217700.0
2011-12-12 09:30:00,52.31,52.31,50.93,51.04,157700.0,42.7327,42.7327,41.6054,41.6953,157700.0
2011-12-12 10:00:00,51.04,51.04,50.48,50.52,85100.0,41.6953,41.6953,41.2378,41.2705,85100.0
2011-12-12 10:30:00,50.54,50.95,50.47,50.85,39900.0,41.2868,41.6217,41.2296,41.54,39900.0
2011-12-12 11:00:00,50.85,50.89,50.68,50.74,107200.0,41.54,41.5727,41.4012,41.4502,107200.0
2011-12-12 11:30:00,50.74,50.84,50.4,50.47,52200.0,41.4502,41.5319,41.1724,41.2296,52200.0
2011-12-12 12:00:00,50.44,50.47,50.21,50.22,37100.0,41.2051,41.2296,41.0172,41.0254,37100.0
2011-12-12 12:30:00,50.26,50.51,50.23,50.5,36400.0,41.0581,41.2623,41.0336,41.2541,36400.0
2011-12-12 13:00:00,50.45,50.49,50.37,50.46,33100.0,41.2133,41.246,41.1479,41.2214,33100.0
2011-12-12 13:30:00,50.49,50.58,50.43,50.51,54100.0,41.246,41.3195,41.1969,41.2623,54100.0
2011-12-12 14:00:00,50.51,50.57,50.4,50.42,73200.0,41.2623,41.3113,41.1724,41.1888,73200.0
2011-12-12 14:30:00,50.42,50.47,50.27,50.42,67800.0,41.1888,41.2296,41.0662,41.1888,67800.0
2011-12-12 15:00:00,50.43,50.59,50.35,50.52,100800.0,41.1969,41.3276,41.1316,41.2705,100800.0
2011-12-12 15:30:00,50.51,51.02,50.46,50.9,173700.0,41.2623,41.6789,41.2214,41.5809,173700.0
2011-12-13 09:30:00,51.21,51.74,50.94,51.63,53200.0,41.9791,42.4136,41.7578,42.3234,53200.0
2011-12-13 10:00:00,51.66,51.97,51.41,51.41,71100.0,42.348,42.6021,42.1431,42.1431,71100.0
2011-12-13 10:30:00,51.38,51.52,51.09,51.33,85000.0,42.1185,42.2333,41.8808,42.0775,85000.0
2011-12-13 11:00:00,51.31,51.41,51.13,51.39,62500.0,42.0611,42.1431,41.9136,42.1267,62500.0
2011-12-13 11:30:00,51.38,51.55,51.34,51.44,53200.0,42.1185,42.2578,42.0857,42.1677,53200.0
2011-12-13 12:00:00,51.49,51.55,51.38,51.44,20800.0,42.2087,42.2578,42.1185,42.1677,20800.0
2011-12-13 12:30:00,51.48,51.52,51.19,51.37,30700.0,42.2005,42.2333,41.9627,42.1103,30700.0
2011-12-13 13:00:00,51.33,51.5,51.3,51.37,74300.0,42.0775,42.2169,42.0529,42.1103,74300.0
2011-12-13 13:30:00,51.32,51.56,51.25,51.52,67400.0,42.0693,42.266,42.0119,42.2333,67400.0
2011-12-13 14:00:00,51.52,51.63,51.01,51.31,31500.0,42.2333,42.3234,41.8152,42.0611,31500.0
2011-12-13 14:30:00,51.28,51.3,50.61,50.76,66600.0,42.0365,42.0529,41.4873,41.6102,66600.0
2011-12-13 15:00:00,50.74,50.91,50.02,50.14,31500.0,41.5938,41.7332,41.0036,41.102,31500.0
2011-12-13 15:30:00,50.12,50.51,49.64,50.49,234100.0,41.0856,41.4053,40.6921,41.3889,234100.0
2011-12-14 09:30:00,49.87,49.88,49.0,49.09,166200.0,40.8807,40.8889,40.1675,40.2413,166200.0
2011-12-14 10:00:00,49.08,49.1,48.84,49.0,58100.0,40.2331,40.2495,40.0363,40.1675,58100.0
2011-12-14 10:30:00,48.99,49.02,48.66,48.66,75700.0,40.1593,40.1839,39.8888,39.8888,75700.0
2011-12-14 11:00:00,48.68,48.74,48.33,48.38,55300.0,39.9052,39.9544,39.6183,39.6593,55300.0
2011-12-14 11:30:00,48.37,48.45,48.17,48.22,46600.0,39.6511,39.7166,39.4871,39.5281,46600.0
2011-12-14 12:00:00,48.27,48.49,48.21,48.44,53000.0,39.5691,39.7494,39.5199,39.7084,53000.0
2011-12-14 12:30:00,48.46,48.76,48.46,48.59,76400.0,39.7248,39.9708,39.7248,39.8314,76400.0
2011-12-14 13:00:00,48.59,48.76,48.47,48.72,131400.0,39.8314,39.9708,39.733,39.938,131400.0
2011-12-14 13:30:00,48.73,48.9,48.55,48.57,129200.0,39.9462,40.0855,39.7986,39.815,129200.0
2011-12-14 14:00:00,48.59,48.66,48.29,48.57,28800.0,39.8314,39.8888,39.5855,39.815,28800.0
2011-12-14 14:30:00,48.59,48.59,48.12,48.22,76200.0,39.8314,39.8314,39.4461,39.5281,76200.0
2011-12-14 15:00:00,48.22,48.46,48.18,48.39,92700.0,39.5281,39.7248,39.4953,39.6674,92700.0
2011-12-14 15:30:00,48.41,48.48,48.05,48.12,218800.0,39.6838,39.7412,39.3887,39.4461,218800.0
2011-12-15 09:30:00,49.0,49.34,48.72,48.86,83800.0,40.1675,40.4462,39.938,40.0527,83800.0
2011-12-15 10:00:00,48.83,49.1,48.37,48.41,61700.0,40.0281,40.2495,39.6511,39.6838,61700.0
2011-12-15 10:30:00,48.41,48.7,48.18,48.55,59100.0,39.6838,39.9216,39.4953,39.7986,59100.0
2011-12-15 11:00:00,48.57,48.96,48.56,48.87,42000.0,39.815,40.1347,39.8068,40.0609,42000.0
2011-12-15 11:30:00,48.85,48.9,48.6,48.72,23000.0,40.0445,40.0855,39.8396,39.938,23000.0
2011-12-15 12:00:00,48.69,48.96,48.69,48.8,45000.0,39.9134,40.1347,39.9134,40.0035,45000.0
2011-12-15 12:30:00,48.82,49.03,48.79,48.97,28100.0,40.0199,40.1921,39.9953,40.1429,28100.0
2011-12-15 13:00:00,48.96,48.98,48.79,48.81,12600.0,40.1347,40.1511,39.9953,40.0117,12600.0
2011-12-15 13:30:00,48.81,49.07,48.69,48.89,29900.0,40.0117,40.2249,39.9134,40.0773,29900.0
2011-12-15 14:00:00,48.9,49.0,48.8,48.84,21600.0,40.0855,40.1675,40.0035,40.0363,21600.0
2011-12-15 14:30:00,48.81,48.88,48.56,48.67,28000.0,40.0117,40.0691,39.8068,39.897,28000.0
2011-12-15 15:00:00,48.67,49.0,48.65,48.79,88400.0,39.897,40.1675,39.8806,39.9953,88400.0
2011-12-15 15:30:00,48.79,48.88,48.64,48.84,122700.0,39.9953,40.0691,39.8724,40.0363,122700.0
2011-12-16 09:30:00,49.27,49.43,48.86,49.34,231900.0,40.3888,40.52,40.0527,40.4462,231900.0
2011-12-16 10:00:00,49.29,50.35,49.29,50.33,114200.0,40.4052,41.2741,40.4052,41.2578,114200.0
2011-12-16 10:30:00,50.34,50.62,50.14,50.14,42300.0,41.266,41.4955,41.102,41.102,42300.0
2011-12-16 11:00:00,50.16,50.23,50.0,50.12,22100.0,41.1184,41.1758,40.9872,41.0856,22100.0
2011-12-16 11:30:00,50.12,50.13,49.93,49.98,80300.0,41.0856,41.0938,40.9299,40.9708,80300.0
2011-12-16 12:00:00,49.98,50.06,49.86,49.89,94600.0,40.9708,41.0364,40.8725,40.8971,94600.0
2011-12-16 12:30:00,49.88,50.05,49.61,50.0,94000.0,40.8889,41.0282,40.6675,40.9872,94000.0
2011-12-16 13:00:00,49.96,50.14,49.93,50.05,27800.0,40.9544,41.102,40.9299,41.0282,27800.0
2011-12-16 13:30:00,50.04,50.2,49.89,50.02,25000.0,41.02,41.1512,40.8971,41.0036,25000.0
2011-12-16 14:00:00,50.01,50.02,49.53,49.53,39200.0,40.9954,41.0036,40.602,40.602,39200.0
2011-12-16 14:30:00,49.54,49.85,49.52,49.79,25200.0,40.6102,40.8643,40.5938,40.8151,25200.0
2011-12-16 15:00:00,49.76,50.04,49.72,49.74,49600.0,40.7905,41.02,40.7577,40.7741,49600.0
2011-12-16 15:30:00,49.78,50.25,49.75,50.12,180500.0,40.8069,41.1922,40.7823,41.0856,180500.0
2011-12-19 09:30:00,50.29,50.69,49.85,50.23,107100.0,41.225,41.5529,40.8643,41.1758,107100.0
2011-12-19 10:00:00,50.21,50.37,49.89,50.01,48000.0,41.1594,41.2905,40.8971,40.9954,48000.0
2011-12-19 10:30:00,50.04,50.17,49.44,49.45,41500.0,41.02,41.1266,40.5282,40.5364,41500.0
2011-12-19 11:00:00,49.47,49.47,48.99,49.18,18700.0,40.5528,40.5528,40.1593,40.315,18700.0
2011-12-19 11:30:00,49.24,49.28,48.69,48.76,17900.0,40.3642,40.397,39.9134,39.9708,17900.0
2011-12-19 12:00:00,48.77,49.11,48.77,49.11,20000.0,39.979,40.2577,39.979,40.2577,20000.0
2011-12-19 12:30:00,49.07,49.19,48.95,49.16,13200.0,40.2249,40.3232,40.1265,40.2987,13200.0
2011-12-19 13:00:00,49.17,49.23,49.0,49.02,14100.0,40.3069,40.356,40.1675,40.1839,14100.0
2011-12-19 13:30:00,49.07,49.12,48.85,49.03,16100.0,40.2249,40.2659,40.0445,40.1921,16100.0
2011-12-19 14:00:00,49.03,49.03,48.8,48.9,33100.0,40.1921,40.1921,40.0035,40.0855,33100.0
2011-12-19 14:30:00,48.88,48.91,48.6,48.67,60700.0,40.0691,40.0937,39.8396,39.897,60700.0
2011-12-19 15:00:00,48.68,48.7,48.11,48.11,81600.0,39.9052,39.9216,39.4379,39.4379,81600.0
2011-12-19 15:30:00,48.1,48.18,47.82,48.02,195200.0,39.4297,39.4953,39.2002,39.3641,195200.0
2011-12-20 09:30:00,49.22,49.73,49.13,49.46,53600.0,40.3478,40.7659,40.2741,40.5446,53600.0
2011-12-20 10:00:00,49.51,50.09,49.34,49.99,60600.0,40.5856,41.061,40.4462,40.979,60600.0
2011-12-20 10:30:00,50.02,50.13,49.92,49.99,55700.0,41.0036,41.0938,40.9217,40.979,55700.0
2011-12-20 11:00:00,49.98,50.54,49.98,50.31,41900.0,40.9708,41.4299,40.9708,41.2414,41900.0
2011-12-20 11:30:00,50.34,50.48,50.11,50.19,26100.0,41.266,41.3807,41.0774,41.143,26100.0
2011-12-20 12:00:00,50.19,50.29,50.05,50.08,37100.0,41.143,41.225,41.0282,41.0528,37100.0
2011-12-20 12:30:00,50.05,50.05,49.75,49.77,13500.0,41.0282,41.0282,40.7823,40.7987,13500.0
2011-12-20 13:00:00,49.81,50.17,49.81,50.16,64900.0,40.8315,41.1266,40.8315,41.1184,64900.0
2011-12-20 13:30:00,50.12,50.16,50.02,50.04,31200.0,41.0856,41.1184,41.0036,41.02,31200.0
2011-12-20 14:00:00,50.07,50.07,49.91,49.99,16900.0,41.0446,41.0446,40.9135,40.979,16900.0
2011-12-20 14:30:00,49.99,50.22,49.98,50.09,32100.0,40.979,41.1676,40.9708,41.061,32100.0
2011-12-20 15:00:00,50.1,50.17,49.99,50.09,63900.0,41.0692,41.1266,40.979,41.061,63900.0
2011-12-20 15:30:00,50.09,50.12,49.95,50.06,174700.0,41.061,41.0856,40.9463,41.0364,174700.0
2011-12-21 09:30:00,49.88,49.97,49.2,49.39,32100.0,40.8889,40.9626,40.3314,40.4872,32100.0
2011-12-21 10:00:00,49.39,49.57,49.04,49.33,24400.0,40.4872,40.6347,40.2003,40.438,24400.0
2011-12-21 10:30:00,49.34,49.59,49.06,49.16,31700.0,40.4462,40.6511,40.2167,40.2987,31700.0
2011-12-21 11:00:00,49.1,49.12,48.87,49.12,20900.0,40.2495,40.2659,40.0609,40.2659,20900.0
2011-12-21 11:30:00,49.11,49.32,49.06,49.3,35400.0,40.2577,40.4298,40.2167,40.4134,35400.0
2011-12-21 12:00:00,49.3,49.37,48.78,48.83,14700.0,40.4134,40.4708,39.9872,40.0281,14700.0
2011-12-21 12:30:00,48.83,49.15,48.78,49.15,20100.0,40.0281,40.2905,39.9872,40.2905,20100.0
2011-12-21 13:00:00,49.18,49.33,49.13,49.21,23500.0,40.315,40.438,40.2741,40.3396,23500.0
2011-12-21 13:30:00,49.21,49.49,49.15,49.43,17900.0,40.3396,40.5692,40.2905,40.52,17900.0
2011-12-21 14:00:00,49.45,49.65,49.4,49.47,23400.0,40.5364,40.7003,40.4954,40.5528,23400.0
2011-12-21 14:30:00,49.45,49.59,49.32,49.48,18200.0,40.5364,40.6511,40.4298,40.561,18200.0
2011-12-21 15:00:00,49.48,49.72,49.39,49.6,46400.0,40.561,40.7577,40.4872,40.6593,46400.0
2011-12-21 15:30:00,49.6,49.97,49.6,49.82,132300.0,40.6593,40.9626,40.6593,40.8397,132300.0
2011-12-22 09:30:00,49.89,50.84,49.78,50.84,36500.0,40.8971,41.6758,40.8069,41.6758,36500.0
2011-12-22 10:00:00,50.84,51.0,50.77,50.96,37700.0,41.6758,41.807,41.6184,41.7742,37700.0
2011-12-22 10:30:00,50.85,50.85,50.61,50.73,30700.0,41.684,41.684,41.4873,41.5857,30700.0
2011-12-22 11:00:00,50.76,50.81,50.29,50.29,12800.0,41.6102,41.6512,41.225,41.225,12800.0
2011-12-22 11:30:00,50.31,50.63,50.28,50.62,21300.0,41.2414,41.5037,41.2168,41.4955,21300.0
2011-12-22 12:00:00,50.59,50.78,50.52,50.76,12000.0,41.4709,41.6266,41.4135,41.6102,12000.0
2011-12-22 12:30:00,50.73,50.79,50.6,50.76,10700.0,41.5857,41.6348,41.4791,41.6102,10700.0
2011-12-22 13:00:00,50.76,50.77,50.66,50.73,5800.0,41.6102,41.6184,41.5283,41.5857,5800.0
2011-12-22 13:30:00,50.69,51.07,50.69,50.93,14900.0,41.5529,41.8644,41.5529,41.7496,14900.0
2011-12-22 14:00:00,50.87,51.12,50.83,51.1,20300.0,41.7004,41.9054,41.6676,41.889,20300.0
2011-12-22 14:30:00,51.09,51.12,50.78,50.78,26500.0,41.8808,41.9054,41.6266,41.6266,26500.0
2011-12-22 15:00:00,50.83,51.07,50.8,51.04,43700.0,41.6676,41.8644,41.643,41.8398,43700.0
2011-12-22 15:30:00,51.03,51.05,50.58,50.78,134700.0,41.8316,41.848,41.4627,41.6266,134700.0
2011-12-23 09:30:00,50.83,51.25,50.79,50.82,10700.0,41.6676,42.0119,41.6348,41.6594,10700.0
2011-12-23 10:00:00,50.81,50.91,50.6,50.78,16100.0,41.6512,41.7332,41.4791,41.6266,16100.0
2011-12-23 10:30:00,50.81,50.92,50.77,50.84,17500.0,41.6512,41.7414,41.6184,41.6758,17500.0
2011-12-23 11:00:00,50.86,51.06,50.83,50.97,10100.0,41.6922,41.8562,41.6676,41.7824,10100.0
2011-12-23 11:30:00,50.96,51.18,50.94,51.1,11900.0,41.7742,41.9545,41.7578,41.889,11900.0
2011-12-23 12:00:00,51.09,51.15,51.01,51.01,21400.0,41.8808,41.9299,41.8152,41.8152,21400.0
2011-12-23 12:30:00,51.01,51.3,51.01,51.13,16900.0,41.8152,42.0529,41.8152,41.9136,16900.0
2011-12-23 13:00:00,51.13,51.13,50.89,50.99,22700.0,41.9136,41.9136,41.7168,41.7988,22700.0
2011-12-23 13:30:00,51.08,51.25,51.06,51.21,13100.0,41.8726,42.0119,41.8562,41.9791,13100.0
2011-12-23 14:00:00,51.24,51.33,51.14,51.26,24800.0,42.0037,42.0775,41.9217,42.0201,24800.0
2011-12-23 14:30:00,51.24,51.25,51.12,51.12,12100.0,42.0037,42.0119,41.9054,41.9054,12100.0
2011-12-23 15:00:00,51.09,51.09,50.95,50.99,18600.0,41.8808,41.8808,41.766,41.7988,18600.0
2011-12-23 15:30:00,50.96,51.18,50.92,51.17,29800.0,41.7742,41.9545,41.7414,41.9463,29800.0
2011-12-27 09:30:00,51.04,51.62,50.98,51.55,18900.0,41.8398,42.3152,41.7906,42.2578,18900.0
2011-12-27 10:00:00,51.55,51.83,51.53,51.78,29000.0,42.2578,42.4874,42.2414,42.4464,29000.0
2011-12-27 10:30:00,51.76,51.77,51.58,51.65,34800.0,42.43,42.4382,42.2824,42.3398,34800.0
2011-12-27 11:00:00,51.64,51.83,51.58,51.83,17900.0,42.3316,42.4874,42.2824,42.4874,17900.0
2011-12-27 11:30:00,51.83,52.09,51.81,52.06,23100.0,42.4874,42.7005,42.471,42.6759,23100.0
2011-12-27 12:00:00,52.07,52.2,51.98,52.03,17400.0,42.6841,42.7907,42.6103,42.6513,17400.0
2011-12-27 12:30:00,52.04,52.45,52.0,52.2,38800.0,42.6595,42.9956,42.6267,42.7907,38800.0
2011-12-27 13:00:00,52.15,52.16,51.82,51.87,16400.0,42.7497,42.7579,42.4792,42.5202,16400.0
2011-12-27 13:30:00,51.88,52.08,51.85,51.98,8300.0,42.5284,42.6923,42.5038,42.6103,8300.0
2011-12-27 14:00:00,51.97,51.97,51.69,51.73,16100.0,42.6021,42.6021,42.3726,42.4054,16100.0
2011-12-27 14:30:00,51.73,51.82,51.62,51.74,10000.0,42.4054,42.4792,42.3152,42.4136,10000.0
2011-12-27 15:00:00,51.73,51.8,51.61,51.65,15500.0,42.4054,42.4628,42.307,42.3398,15500.0
2011-12-27 15:30:00,51.64,51.71,51.48,51.51,55000.0,42.3316,42.389,42.2005,42.2251,55000.0
2011-12-28 09:30:00,51.32,51.43,50.74,50.85,16000.0,42.0693,42.1595,41.5938,41.684,16000.0
2011-12-28 10:00:00,50.82,51.07,50.39,50.45,13600.0,41.6594,41.8644,41.3069,41.3561,13600.0
2011-12-28 10:30:00,50.45,50.6,50.28,50.4,16700.0,41.3561,41.4791,41.2168,41.3151,16700.0
2011-12-28 11:00:00,50.39,50.59,50.15,50.15,38200.0,41.3069,41.4709,41.1102,41.1102,38200.0
2011-12-28 11:30:00,50.13,50.35,50.06,50.34,18400.0,41.0938,41.2741,41.0364,41.266,18400.0
2011-12-28 12:00:00,50.34,50.51,50.12,50.35,12100.0,41.266,41.4053,41.0856,41.2741,12100.0
2011-12-28 12:30:00,50.34,50.46,50.14,50.23,13600.0,41.266,41.3643,41.102,41.1758,13600.0
2011-12-28 13:00:00,50.22,50.52,50.22,50.47,15800.0,41.1676,41.4135,41.1676,41.3725,15800.0
2011-12-28 13:30:00,50.47,50.64,50.45,50.52,14900.0,41.3725,41.5119,41.3561,41.4135,14900.0
2011-12-28 14:00:00,50.51,50.51,50.22,50.39,15100.0,41.4053,41.4053,41.1676,41.3069,15100.0
2011-12-28 14:30:00,50.4,50.41,50.12,50.14,25800.0,41.3151,41.3233,41.0856,41.102,25800.0
2011-12-28 15:00:00,50.14,50.42,50.09,50.2,55400.0,41.102,41.3315,41.061,41.1512,55400.0
2011-12-28 15:30:00,50.2,50.4,50.14,50.17,106800.0,41.1512,41.3151,41.102,41.1266,106800.0
2011-12-29 09:30:00,50.31,50.75,50.23,50.75,13300.0,41.2414,41.602,41.1758,41.602,13300.0
2011-12-29 10:00:00,50.76,51.25,50.76,51.23,23400.0,41.6102,42.0119,41.6102,41.9955,23400.0
2011-12-29 10:30:00,51.23,51.41,51.23,51.38,13100.0,41.9955,42.1431,41.9955,42.1185,13100.0
2011-12-29 11:00:00,51.39,51.48,51.17,51.32,14600.0,42.1267,42.2005,41.9463,42.0693,14600.0
2011-12-29 11:30:00,51.33,51.4,51.22,51.4,8000.0,42.0775,42.1349,41.9873,42.1349,8000.0
2011-12-29 12:00:00,51.42,51.42,51.14,51.16,35400.0,42.1513,42.1513,41.9217,41.9381,35400.0
2011-12-29 12:30:00,51.12,51.26,51.05,51.26,8600.0,41.9054,42.0201,41.848,42.0201,8600.0
2011-12-29 13:00:00,51.25,51.4,51.1,51.37,11700.0,42.0119,42.1349,41.889,42.1103,11700.0
2011-12-29 13:30:00,51.31,51.38,51.21,51.21,31300.0,42.0611,42.1185,41.9791,41.9791,31300.0
2011-12-29 14:00:00,51.26,51.33,51.19,51.32,34300.0,42.0201,42.0775,41.9627,42.0693,34300.0
2011-12-29 14:30:00,51.31,51.46,51.29,51.44,42300.0,42.0611,42.1841,42.0447,42.1677,42300.0
2011-12-29 15:00:00,51.46,51.53,51.31,51.38,24900.0,42.1841,42.2414,42.0611,42.1185,24900.0
2011-12-29 15:30:00,51.37,51.57,51.36,51.49,52900.0,42.1103,42.2742,42.1021,42.2087,52900.0
2011-12-30 09:30:00,51.55,51.83,51.27,51.83,17800.0,42.2578,42.4874,42.0283,42.4874,17800.0
2011-12-30 10:00:00,51.76,52.03,51.56,51.56,22900.0,42.43,42.6513,42.266,42.266,22900.0
2011-12-30 10:30:00,51.62,52.0,51.62,51.92,18800.0,42.3152,42.6267,42.3152,42.5611,18800.0
2011-12-30 11:00:00,51.88,51.93,51.62,51.76,10200.0,42.5284,42.5693,42.3152,42.43,10200.0
2011-12-30 11:30:00,51.78,51.8,51.59,51.64,13200.0,42.4464,42.4628,42.2906,42.3316,13200.0
2011-12-30 12:00:00,51.65,51.7,51.52,51.64,11900.0,42.3398,42.3808,42.2333,42.3316,11900.0
2011-12-30 12:30:00,51.61,51.76,51.56,51.75,59900.0,42.307,42.43,42.266,42.4218,59900.0
2011-12-30 13:00:00,51.72,51.77,51.67,51.73,11500.0,42.3972,42.4382,42.3562,42.4054,11500.0
2011-12-30 13:30:00,51.73,51.82,51.72,51.75,21700.0,42.4054,42.4792,42.3972,42.4218,21700.0
2011-12-30 14:00:00,51.75,51.79,51.58,51.66,17800.0,42.4218,42.4546,42.2824,42.348,17800.0
2011-12-30 14:30:00,51.64,51.77,51.53,51.57,15600.0,42.3316,42.4382,42.2414,42.2742,15600.0
2011-12-30 15:00:00,51.57,51.73,51.53,51.57,36300.0,42.2742,42.4054,42.2414,42.2742,36300.0
2011-12-30 15:30:00,51.58,51.71,51.47,51.47,88200.0,42.2824,42.389,42.1923,42.1923,88200.0
2012-01-03 09:30:00,52.94,53.57,52.91,53.4,64400.0,43.3973,43.9137,43.3727,43.7744,64400.0
2012-01-03 10:00:00,53.35,54.16,53.34,54.01,44600.0,43.7334,44.3974,43.7252,44.2744,44600.0
2012-01-03 10:30:00,54.03,54.04,53.49,53.56,55900.0,44.2908,44.299,43.8481,43.9055,55900.0
2012-01-03 11:00:00,53.55,53.61,53.19,53.2,20500.0,43.8973,43.9465,43.6022,43.6104,20500.0
2012-01-03 11:30:00,53.18,53.25,52.98,53.13,39500.0,43.594,43.6514,43.4301,43.553,39500.0
2012-01-03 12:00:00,53.13,53.24,53.1,53.11,15800.0,43.553,43.6432,43.5284,43.5366,15800.0
2012-01-03 12:30:00,53.1,53.12,52.55,52.8,48200.0,43.5284,43.5448,43.0776,43.2825,48200.0
2012-01-03 13:00:00,52.79,52.92,52.73,52.78,22300.0,43.2743,43.3809,43.2251,43.2661,22300.0
2012-01-03 13:30:00,52.81,52.99,52.71,52.91,14500.0,43.2907,43.4383,43.2087,43.3727,14500.0
2012-01-03 14:00:00,52.9,53.06,52.88,52.98,27500.0,43.3645,43.4957,43.3481,43.4301,27500.0
2012-01-03 14:30:00,52.97,53.24,52.93,53.21,31900.0,43.4219,43.6432,43.3891,43.6186,31900.0
2012-01-03 15:00:00,53.2,53.21,52.88,52.97,33400.0,43.6104,43.6186,43.3481,43.4219,33400.0
2012-01-03 15:30:00,52.97,53.06,52.7,52.77,88700.0,43.4219,43.4957,43.2005,43.2579,88700.0
2012-01-04 09:30:00,52.68,53.04,52.27,53.01,29700.0,43.1842,43.4793,42.8481,43.4547,29700.0
2012-01-04 10:00:00,52.97,53.11,52.85,52.98,35600.0,43.4219,43.5366,43.3235,43.4301,35600.0
2012-01-04 10:30:00,52.96,53.03,52.81,52.88,25400.0,43.4137,43.4711,43.2907,43.3481,25400.0
2012-01-04 11:00:00,52.88,53.15,52.82,53.15,11600.0,43.3481,43.5694,43.2989,43.5694,11600.0
2012-01-04 11:30:00,53.17,53.41,53.11,53.27,45900.0,43.5858,43.7826,43.5366,43.6678,45900.0
2012-01-04 12:00:00,53.32,53.72,53.32,53.72,19600.0,43.7088,44.0367,43.7088,44.0367,19600.0
2012-01-04 12:30:00,53.72,53.72,53.39,53.41,16500.0,44.0367,44.0367,43.7662,43.7826,16500.0
2012-01-04 13:00:00,53.44,53.44,53.03,53.07,13500.0,43.8072,43.8072,43.4711,43.5039,13500.0
2012-01-04 13:30:00,53.1,53.21,53.05,53.14,16400.0,43.5284,43.6186,43.4875,43.5612,16400.0
2012-01-04 14:00:00,53.18,53.18,52.97,53.1,18600.0,43.594,43.594,43.4219,43.5284,18600.0
2012-01-04 14:30:00,53.11,53.43,53.11,53.39,29400.0,43.5366,43.799,43.5366,43.7662,29400.0
2012-01-04 15:00:00,53.39,53.43,53.26,53.34,31900.0,43.7662,43.799,43.6596,43.7252,31900.0
2012-01-04 15:30:00,53.36,53.56,53.35,53.47,76600.0,43.7416,43.9055,43.7334,43.8318,76600.0
2012-01-05 09:30:00,53.01,53.01,52.32,52.59,46600.0,43.4547,43.4547,42.889,43.1104,46600.0
2012-01-05 10:00:00,52.55,53.04,52.41,52.86,51800.0,43.0776,43.4793,42.9628,43.3317,51800.0
2012-01-05 10:30:00,52.85,53.14,52.8,52.83,67300.0,43.3235,43.5612,43.2825,43.3071,67300.0
2012-01-05 11:00:00,52.82,53.2,52.71,53.16,18500.0,43.2989,43.6104,43.2087,43.5776,18500.0
2012-01-05 11:30:00,53.16,53.25,53.01,53.16,15500.0,43.5776,43.6514,43.4547,43.5776,15500.0
2012-01-05 12:00:00,53.18,53.27,52.99,53.23,18000.0,43.594,43.6678,43.4383,43.635,18000.0
2012-01-05 12:30:00,53.25,53.59,53.14,53.54,33700.0,43.6514,43.9301,43.5612,43.8891,33700.0
2012-01-05 13:00:00,53.51,53.7,53.38,53.68,13300.0,43.8645,44.0203,43.758,44.0039,13300.0
2012-01-05 13:30:00,53.69,53.76,53.55,53.69,70000.0,44.0121,44.0695,43.8973,44.0121,70000.0
2012-01-05 14:00:00,53.67,53.72,53.24,53.24,31300.0,43.9957,44.0367,43.6432,43.6432,31300.0
2012-01-05 14:30:00,53.24,53.37,53.24,53.26,20600.0,43.6432,43.7498,43.6432,43.6596,20600.0
2012-01-05 15:00:00,53.25,53.59,53.24,53.42,132500.0,43.6514,43.9301,43.6432,43.7908,132500.0
2012-01-05 15:30:00,53.38,53.64,53.33,53.54,66900.0,43.758,43.9711,43.717,43.8891,66900.0
2012-01-06 09:30:00,53.68,53.75,53.25,53.59,32100.0,44.0039,44.0613,43.6514,43.9301,32100.0
2012-01-06 10:00:00,53.61,54.0,53.36,53.8,28700.0,43.9465,44.2662,43.7416,44.1023,28700.0
2012-01-06 10:30:00,53.77,54.12,53.66,54.01,25900.0,44.0777,44.3646,43.9875,44.2744,25900.0
2012-01-06 11:00:00,53.99,54.41,53.99,54.0,31300.0,44.258,44.6023,44.258,44.2662,31300.0
2012-01-06 11:30:00,54.02,54.08,53.94,54.0,52500.0,44.2826,44.3318,44.217,44.2662,52500.0
2012-01-06 12:00:00,53.99,54.0,53.8,53.92,50200.0,44.258,44.2662,44.1023,44.2006,50200.0
2012-01-06 12:30:00,53.92,53.99,53.7,53.87,16400.0,44.2006,44.258,44.0203,44.1597,16400.0
2012-01-06 13:00:00,53.9,53.9,53.66,53.8,15600.0,44.1842,44.1842,43.9875,44.1023,15600.0
2012-01-06 13:30:00,53.83,53.97,53.63,53.8,41000.0,44.1269,44.2416,43.9629,44.1023,41000.0
2012-01-06 14:00:00,53.79,53.93,53.76,53.93,35400.0,44.0941,44.2088,44.0695,44.2088,35400.0
2012-01-06 14:30:00,53.92,54.16,53.85,54.14,41500.0,44.2006,44.3974,44.1433,44.381,41500.0
2012-01-06 15:00:00,54.11,54.3,53.71,53.71,115400.0,44.3564,44.5121,44.0285,44.0285,115400.0
2012-01-06 15:30:00,53.7,53.97,53.36,53.49,206800.0,44.0203,44.2416,43.7416,43.8481,206800.0
2012-01-09 09:30:00,53.73,53.91,53.04,53.23,14700.0,44.0449,44.1924,43.4793,43.635,14700.0
2012-01-09 10:00:00,53.19,53.51,53.02,53.51,13200.0,43.6022,43.8645,43.4629,43.8645,13200.0
2012-01-09 10:30:00,53.53,53.54,53.02,53.05,14400.0,43.8809,43.8891,43.4629,43.4875,14400.0
2012-01-09 11:00:00,53.06,53.11,52.67,52.87,44600.0,43.4957,43.5366,43.176,43.3399,44600.0
2012-01-09 11:30:00,52.91,53.13,52.89,53.02,55400.0,43.3727,43.553,43.3563,43.4629,55400.0
2012-01-09 12:00:00,53.02,53.27,52.93,53.27,65500.0,43.4629,43.6678,43.3891,43.6678,65500.0
2012-01-09 12:30:00,53.26,53.29,53.07,53.09,9000.0,43.6596,43.6842,43.5039,43.5203,9000.0
2012-01-09 13:00:00,53.14,53.33,53.14,53.31,8800.0,43.5612,43.717,43.5612,43.7006,8800.0
2012-01-09 13:30:00,53.29,53.48,53.24,53.4,23800.0,43.6842,43.84,43.6432,43.7744,23800.0
2012-01-09 14:00:00,53.46,53.54,53.37,53.42,24200.0,43.8236,43.8891,43.7498,43.7908,24200.0
2012-01-09 14:30:00,53.44,53.54,53.27,53.32,36700.0,43.8072,43.8891,43.6678,43.7088,36700.0
2012-01-09 15:00:00,53.32,53.53,53.31,53.44,56500.0,43.7088,43.8809,43.7006,43.8072,56500.0
2012-01-09 15:30:00,53.43,53.48,53.28,53.39,61800.0,43.799,43.84,43.676,43.7662,61800.0
2012-01-10 09:30:00,54.35,54.69,54.28,54.56,11900.0,44.5531,44.8318,44.4957,44.7253,11900.0
2012-01-10 10:00:00,54.69,55.17,54.69,55.12,38700.0,44.8318,45.2253,44.8318,45.1843,38700.0
2012-01-10 10:30:00,55.12,55.33,55.03,55.31,35600.0,45.1843,45.3565,45.1106,45.3401,35600.0
2012-01-10 11:00:00,55.31,55.38,55.17,55.19,50300.0,45.3401,45.3975,45.2253,45.2417,50300.0
2012-01-10 11:30:00,55.18,55.47,55.15,55.36,25600.0,45.2335,45.4712,45.2089,45.3811,25600.0
2012-01-10 12:00:00,55.36,55.42,55.0,55.04,102100.0,45.3811,45.4303,45.086,45.1188,102100.0
2012-01-10 12:30:00,55.04,55.16,55.01,55.1,9400.0,45.1188,45.2171,45.0942,45.1679,9400.0
2012-01-10 13:00:00,55.13,55.13,55.0,55.0,56700.0,45.1925,45.1925,45.086,45.086,56700.0
2012-01-10 13:30:00,55.0,55.14,55.0,55.06,38100.0,45.086,45.2007,45.086,45.1351,38100.0
2012-01-10 14:00:00,55.04,55.12,55.0,55.04,31400.0,45.1188,45.1843,45.086,45.1188,31400.0
2012-01-10 14:30:00,55.03,55.29,55.02,55.28,54100.0,45.1106,45.3237,45.1024,45.3155,54100.0
2012-01-10 15:00:00,55.25,55.32,55.18,55.25,36300.0,45.2909,45.3483,45.2335,45.2909,36300.0
2012-01-10 15:30:00,55.25,55.29,55.04,55.1,78700.0,45.2909,45.3237,45.1188,45.1679,78700.0
2012-01-11 09:30:00,54.8,54.98,54.52,54.9,22000.0,44.922,45.0696,44.6925,45.004,22000.0
2012-01-11 10:00:00,54.8,55.32,54.74,55.26,39800.0,44.922,45.3483,44.8728,45.2991,39800.0
2012-01-11 10:30:00,55.24,55.3,55.0,55.0,18900.0,45.2827,45.3319,45.086,45.086,18900.0
2012-01-11 11:00:00,54.99,55.17,54.91,55.15,10200.0,45.0778,45.2253,45.0122,45.2089,10200.0
2012-01-11 11:30:00,55.16,55.41,55.15,55.35,54900.0,45.2171,45.4221,45.2089,45.3729,54900.0
2012-01-11 12:00:00,55.31,55.48,55.15,55.3,17300.0,45.3401,45.4794,45.2089,45.3319,17300.0
2012-01-11 12:30:00,55.24,55.33,55.19,55.27,15100.0,45.2827,45.3565,45.2417,45.3073,15100.0
2012-01-11 13:00:00,55.3,55.51,55.27,55.49,9900.0,45.3319,45.504,45.3073,45.4876,9900.0
2012-01-11 13:30:00,55.5,55.62,55.42,55.42,10500.0,45.4958,45.5942,45.4303,45.4303,10500.0
2012-01-11 14:00:00,55.43,55.46,55.23,55.27,19300.0,45.4385,45.463,45.2745,45.3073,19300.0
2012-01-11 14:30:00,55.25,55.37,55.23,55.34,17200.0,45.2909,45.3893,45.2745,45.3647,17200.0
2012-01-11 15:00:00,55.34,55.43,55.24,55.41,14900.0,45.3647,45.4385,45.2827,45.4221,14900.0
2012-01-11 15:30:00,55.4,55.43,55.28,55.36,30200.0,45.4139,45.4385,45.3155,45.3811,30200.0
2012-01-12 09:30:00,55.7,55.98,55.2,55.46,45900.0,45.6598,45.8893,45.2499,45.463,45900.0
2012-01-12 10:00:00,55.46,55.58,55.18,55.41,54500.0,45.463,45.5614,45.2335,45.4221,54500.0
2012-01-12 10:30:00,55.37,55.92,55.37,55.92,28600.0,45.3893,45.8401,45.3893,45.8401,28600.0
2012-01-12 11:00:00,55.92,56.53,55.89,56.42,79100.0,45.8401,46.3402,45.8155,46.25,79100.0
2012-01-12 11:30:00,56.46,56.83,56.39,56.83,17800.0,46.2828,46.5861,46.2254,46.5861,17800.0
2012-01-12 12:00:00,56.82,57.15,56.78,57.1,37600.0,46.5779,46.8484,46.5451,46.8074,37600.0
2012-01-12 12:30:00,57.08,57.28,56.95,57.16,36100.0,46.791,46.955,46.6845,46.8566,36100.0
2012-01-12 13:00:00,57.16,57.37,57.15,57.31,60200.0,46.8566,47.0288,46.8484,46.9796,60200.0
2012-01-12 13:30:00,57.3,57.31,57.23,57.27,49900.0,46.9714,46.9796,46.914,46.9468,49900.0
2012-01-12 14:00:00,57.28,57.34,57.23,57.25,49700.0,46.955,47.0042,46.914,46.9304,49700.0
2012-01-12 14:30:00,57.25,57.38,57.24,57.34,37500.0,46.9304,47.037,46.9222,47.0042,37500.0
2012-01-12 15:00:00,57.33,57.7,57.29,57.64,66600.0,46.996,47.2993,46.9632,47.2501,66600.0
2012-01-12 15:30:00,57.63,57.64,57.39,57.48,91600.0,47.2419,47.2501,47.0452,47.1189,91600.0
2012-01-13 09:30:00,56.95,56.97,56.49,56.76,39200.0,46.6845,46.7009,46.3074,46.5287,39200.0
2012-01-13 10:00:00,56.69,56.76,55.71,56.07,27300.0,46.4713,46.5287,45.668,45.9631,27300.0
2012-01-13 10:30:00,56.07,56.1,55.88,56.06,11500.0,45.9631,45.9877,45.8073,45.9549,11500.0
2012-01-13 11:00:00,56.0,56.49,56.0,56.43,10200.0,45.9057,46.3074,45.9057,46.2582,10200.0
2012-01-13 11:30:00,56.46,56.58,56.32,56.5,28900.0,46.2828,46.3812,46.168,46.3156,28900.0
2012-01-13 12:00:00,56.5,56.55,56.39,56.4,22100.0,46.3156,46.3566,46.2254,46.2336,22100.0
2012-01-13 12:30:00,56.31,56.42,56.22,56.38,10800.0,46.1598,46.25,46.0861,46.2172,10800.0
2012-01-13 13:00:00,56.33,56.43,56.29,56.42,18600.0,46.1762,46.2582,46.1434,46.25,18600.0
2012-01-13 13:30:00,56.38,56.67,56.32,56.57,25300.0,46.2172,46.4549,46.168,46.373,25300.0
2012-01-13 14:00:00,56.57,56.8,56.45,56.8,45100.0,46.373,46.5615,46.2746,46.5615,45100.0
2012-01-13 14:30:00,56.77,56.81,56.62,56.77,21500.0,46.5369,46.5697,46.4139,46.5369,21500.0
2012-01-13 15:00:00,56.74,56.99,56.7,56.72,46100.0,46.5123,46.7173,46.4795,46.4959,46100.0
2012-01-13 15:30:00,56.72,56.83,56.67,56.78,63000.0,46.4959,46.5861,46.4549,46.5451,63000.0
2012-01-17 09:30:00,57.97,58.45,57.89,58.1,92500.0,47.5206,47.9141,47.455,47.6272,92500.0
2012-01-17 10:00:00,58.08,58.14,57.35,57.35,69400.0,47.6108,47.66,47.0124,47.0124,69400.0
2012-01-17 10:30:00,57.34,57.47,57.12,57.38,58600.0,47.0042,47.1107,46.8238,47.037,58600.0
2012-01-17 11:00:00,57.38,57.58,57.31,57.57,6500.0,47.037,47.2009,46.9796,47.1927,6500.0
2012-01-17 11:30:00,57.53,57.8,57.5,57.58,59300.0,47.1599,47.3812,47.1353,47.2009,59300.0
2012-01-17 12:00:00,57.6,57.77,57.59,57.76,9700.0,47.2173,47.3567,47.2091,47.3485,9700.0
2012-01-17 12:30:00,57.77,57.88,57.49,57.82,17700.0,47.3567,47.4468,47.1271,47.3976,17700.0
2012-01-17 13:00:00,57.79,57.79,57.55,57.57,12400.0,47.3731,47.3731,47.1763,47.1927,12400.0
2012-01-17 13:30:00,57.54,57.75,57.37,57.74,24800.0,47.1681,47.3403,47.0288,47.3321,24800.0
2012-01-17 14:00:00,57.69,57.84,57.61,57.75,15100.0,47.2911,47.414,47.2255,47.3403,15100.0
2012-01-17 14:30:00,57.68,57.71,57.44,57.53,22000.0,47.2829,47.3075,47.0861,47.1599,22000.0
2012-01-17 15:00:00,57.52,57.53,57.16,57.27,46200.0,47.1517,47.1599,46.8566,46.9468,46200.0
2012-01-17 15:30:00,57.27,57.41,57.2,57.34,66500.0,46.9468,47.0615,46.8894,47.0042,66500.0
2012-01-18 09:30:00,57.0,57.54,56.91,57.42,112100.0,46.7255,47.1681,46.6517,47.0697,112100.0
2012-01-18 10:00:00,57.44,57.67,57.07,57.64,107600.0,47.0861,47.2747,46.7828,47.2501,107600.0
2012-01-18 10:30:00,57.69,57.93,57.29,57.31,54100.0,47.2911,47.4878,46.9632,46.9796,54100.0
2012-01-18 11:00:00,57.38,57.6,57.35,57.37,22500.0,47.037,47.2173,47.0124,47.0288,22500.0
2012-01-18 11:30:00,57.37,57.64,57.24,57.47,13400.0,47.0288,47.2501,46.9222,47.1107,13400.0
2012-01-18 12:00:00,57.47,57.51,57.41,57.45,33400.0,47.1107,47.1435,47.0615,47.0943,33400.0
2012-01-18 12:30:00,57.46,57.97,57.45,57.79,15900.0,47.1025,47.5206,47.0943,47.3731,15900.0
2012-01-18 13:00:00,57.77,57.85,57.7,57.82,110000.0,47.3567,47.4222,47.2993,47.3976,110000.0
2012-01-18 13:30:00,57.87,58.2,57.85,58.02,14900.0,47.4386,47.7091,47.4222,47.5616,14900.0
2012-01-18 14:00:00,57.98,58.36,57.98,58.18,27500.0,47.5288,47.8403,47.5288,47.6928,27500.0
2012-01-18 14:30:00,58.17,58.38,58.14,58.32,17900.0,47.6846,47.8567,47.66,47.8075,17900.0
2012-01-18 15:00:00,58.29,58.29,58.01,58.22,37800.0,47.7829,47.7829,47.5534,47.7255,37800.0
2012-01-18 15:30:00,58.2,58.52,58.18,58.49,90600.0,47.7091,47.9715,47.6928,47.9469,90600.0
2012-01-19 09:30:00,58.63,59.6,58.62,59.31,107100.0,48.0616,48.8568,48.0534,48.6191,107100.0
2012-01-19 10:00:00,59.3,59.42,59.13,59.36,61100.0,48.6109,48.7092,48.4715,48.66,61100.0
2012-01-19 10:30:00,59.41,59.99,59.4,59.77,47900.0,48.701,49.1765,48.6928,48.9961,47900.0
2012-01-19 11:00:00,59.75,60.0,59.59,59.87,64300.0,48.9798,49.1847,48.8486,49.0781,64300.0
2012-01-19 11:30:00,59.84,60.0,59.82,59.96,26900.0,49.0535,49.1847,49.0371,49.1519,26900.0
2012-01-19 12:00:00,59.96,60.0,59.86,59.92,25700.0,49.1519,49.1847,49.0699,49.1191,25700.0
2012-01-19 12:30:00,59.92,60.06,59.91,60.03,98400.0,49.1191,49.2339,49.1109,49.2093,98400.0
2012-01-19 13:00:00,60.04,60.38,60.0,60.37,30000.0,49.2175,49.4962,49.1847,49.488,30000.0
2012-01-19 13:30:00,60.35,61.23,60.29,60.73,107000.0,49.4716,50.193,49.4224,49.7831,107000.0
2012-01-19 14:00:00,60.71,60.71,60.25,60.28,50900.0,49.7667,49.7667,49.3896,49.4142,50900.0
2012-01-19 14:30:00,60.29,60.5,60.28,60.39,70800.0,49.4224,49.5946,49.4142,49.5044,70800.0
2012-01-19 15:00:00,60.39,60.45,60.28,60.37,69300.0,49.5044,49.5536,49.4142,49.488,69300.0
2012-01-19 15:30:00,60.34,60.44,60.09,60.1,193400.0,49.4634,49.5454,49.2585,49.2667,193400.0
2012-01-20 09:30:00,60.0,60.0,59.49,59.98,64300.0,49.1847,49.1847,48.7666,49.1683,64300.0
2012-01-20 10:00:00,59.97,60.1,59.78,59.98,62800.0,49.1601,49.2667,49.0043,49.1683,62800.0
2012-01-20 10:30:00,60.0,60.0,59.84,59.85,67700.0,49.1847,49.1847,49.0535,49.0617,67700.0
2012-01-20 11:00:00,59.87,59.89,59.57,59.84,59700.0,49.0781,49.0945,48.8322,49.0535,59700.0
2012-01-20 11:30:00,59.91,59.91,59.59,59.7,16400.0,49.1109,49.1109,48.8486,48.9388,16400.0
2012-01-20 12:00:00,59.7,59.84,59.63,59.71,48000.0,48.9388,49.0535,48.8814,48.947,48000.0
2012-01-20 12:30:00,59.71,59.78,59.65,59.72,27000.0,48.947,49.0043,48.8978,48.9552,27000.0
2012-01-20 13:00:00,59.73,59.92,59.7,59.88,48200.0,48.9634,49.1191,48.9388,49.0863,48200.0
2012-01-20 13:30:00,59.87,59.92,59.75,59.87,33600.0,49.0781,49.1191,48.9798,49.0781,33600.0
2012-01-20 14:00:00,59.89,59.97,59.74,59.78,52500.0,49.0945,49.1601,48.9716,49.0043,52500.0
2012-01-20 14:30:00,59.77,59.77,59.55,59.68,52300.0,48.9961,48.9961,48.8158,48.9224,52300.0
2012-01-20 15:00:00,59.69,59.83,59.57,59.72,94900.0,48.9306,49.0453,48.8322,48.9552,94900.0
2012-01-20 15:30:00,59.72,59.8,59.63,59.63,181700.0,48.9552,49.0207,48.8814,48.8814,181700.0
2012-01-23 09:30:00,59.77,60.86,59.55,60.86,75200.0,48.9961,49.8897,48.8158,49.8897,75200.0
2012-01-23 10:00:00,60.92,61.05,60.45,60.61,68000.0,49.9389,50.0454,49.5536,49.6847,68000.0
2012-01-23 10:30:00,60.62,60.62,60.04,60.08,20300.0,49.6929,49.6929,49.2175,49.2503,20300.0
2012-01-23 11:00:00,60.13,60.28,60.06,60.19,29700.0,49.2913,49.4142,49.2339,49.3404,29700.0
2012-01-23 11:30:00,60.17,60.37,60.06,60.2,46900.0,49.324,49.488,49.2339,49.3486,46900.0
2012-01-23 12:00:00,60.19,60.46,59.88,60.25,35400.0,49.3404,49.5618,49.0863,49.3896,35400.0
2012-01-23 12:30:00,60.24,60.41,59.88,60.07,46900.0,49.3814,49.5208,49.0863,49.2421,46900.0
2012-01-23 13:00:00,60.11,60.16,60.02,60.1,23800.0,49.2749,49.3158,49.2011,49.2667,23800.0
2012-01-23 13:30:00,60.06,60.6,60.06,60.56,28800.0,49.2339,49.6765,49.2339,49.6437,28800.0
2012-01-23 14:00:00,60.57,60.78,60.3,60.4,42900.0,49.6519,49.8241,49.4306,49.5126,42900.0
2012-01-23 14:30:00,60.43,60.49,60.26,60.43,39200.0,49.5372,49.5864,49.3978,49.5372,39200.0
2012-01-23 15:00:00,60.4,60.5,60.24,60.42,89600.0,49.5126,49.5946,49.3814,49.529,89600.0
2012-01-23 15:30:00,60.47,60.49,59.93,60.04,180300.0,49.57,49.5864,49.1273,49.2175,180300.0
2012-01-24 09:30:00,60.01,62.92,58.4,62.81,290200.0,49.1929,51.5783,47.8731,51.4882,290200.0
2012-01-24 10:00:00,62.75,63.2,61.89,62.03,118500.0,51.439,51.8079,50.734,50.8488,118500.0
2012-01-24 10:30:00,62.01,62.62,61.91,62.33,45600.0,50.8324,51.3324,50.7504,51.0947,45600.0
2012-01-24 11:00:00,62.35,63.14,61.86,63.11,73300.0,51.1111,51.7587,50.7094,51.7341,73300.0
2012-01-24 11:30:00,63.13,63.48,62.7,63.24,110500.0,51.7505,52.0374,51.398,51.8407,110500.0
2012-01-24 12:00:00,63.25,63.25,62.72,62.92,103000.0,51.8489,51.8489,51.4144,51.5783,103000.0
2012-01-24 12:30:00,62.88,62.9,62.51,62.69,91200.0,51.5456,51.5619,51.2422,51.3898,91200.0
2012-01-24 13:00:00,62.67,62.67,61.97,61.99,67300.0,51.3734,51.3734,50.7996,50.816,67300.0
2012-01-24 13:30:00,62.0,62.98,62.0,62.5,115400.0,50.8242,51.6275,50.8242,51.234,115400.0
2012-01-24 14:00:00,62.5,62.97,62.37,62.55,92600.0,51.234,51.6193,51.1275,51.275,92600.0
2012-01-24 14:30:00,62.55,62.88,62.47,62.82,82200.0,51.275,51.5456,51.2095,51.4964,82200.0
2012-01-24 15:00:00,62.84,62.87,62.33,62.34,103700.0,51.5128,51.5374,51.0947,51.1029,103700.0
2012-01-24 15:30:00,62.34,62.67,62.26,62.65,130300.0,51.1029,51.3734,51.0373,51.357,130300.0
2012-01-25 09:30:00,62.7,62.8,61.87,62.11,70000.0,51.398,51.48,50.7176,50.9143,70000.0
2012-01-25 10:00:00,62.07,62.51,62.02,62.28,32100.0,50.8816,51.2422,50.8406,51.0537,32100.0
2012-01-25 10:30:00,62.29,62.41,62.0,62.16,35700.0,51.0619,51.1603,50.8242,50.9553,35700.0
2012-01-25 11:00:00,62.14,62.32,61.92,62.2,38200.0,50.9389,51.0865,50.7586,50.9881,38200.0
2012-01-25 11:30:00,62.16,62.16,61.78,61.97,66300.0,50.9553,50.9553,50.6438,50.7996,66300.0
2012-01-25 12:00:00,61.95,61.97,61.45,61.72,58200.0,50.7832,50.7996,50.3733,50.5946,58200.0
2012-01-25 12:30:00,61.71,62.02,61.44,61.77,76100.0,50.5865,50.8406,50.3651,50.6356,76100.0
2012-01-25 13:00:00,61.8,62.03,61.67,61.81,64300.0,50.6602,50.8488,50.5537,50.6684,64300.0
2012-01-25 13:30:00,61.82,62.08,61.8,62.06,46200.0,50.6766,50.8898,50.6602,50.8734,46200.0
2012-01-25 14:00:00,62.06,62.06,61.89,62.0,53200.0,50.8734,50.8734,50.734,50.8242,53200.0
2012-01-25 14:30:00,61.99,62.16,61.88,62.11,61900.0,50.816,50.9553,50.7258,50.9143,61900.0
2012-01-25 15:00:00,62.11,62.28,62.03,62.28,57100.0,50.9143,51.0537,50.8488,51.0537,57100.0
2012-01-25 15:30:00,62.24,62.4,62.03,62.08,207900.0,51.0209,51.1521,50.8488,50.8898,207900.0
2012-01-26 09:30:00,62.7,63.54,62.66,63.33,66700.0,51.398,52.0866,51.3652,51.9144,66700.0
2012-01-26 10:00:00,63.33,63.41,62.85,63.07,56500.0,51.9144,51.98,51.521,51.7013,56500.0
2012-01-26 10:30:00,63.08,63.41,62.9,63.19,97100.0,51.7095,51.98,51.5619,51.7997,97100.0
2012-01-26 11:00:00,63.15,63.59,63.0,63.25,90000.0,51.7669,52.1276,51.6439,51.8489,90000.0
2012-01-26 11:30:00,63.25,63.57,62.88,63.55,69400.0,51.8489,52.1112,51.5456,52.0948,69400.0
2012-01-26 12:00:00,63.52,63.64,63.47,63.62,32900.0,52.0702,52.1686,52.0292,52.1522,32900.0
2012-01-26 12:30:00,63.61,63.84,63.61,63.81,32100.0,52.144,52.3325,52.144,52.3079,32100.0
2012-01-26 13:00:00,63.81,63.89,63.64,63.66,46700.0,52.3079,52.3735,52.1686,52.185,46700.0
2012-01-26 13:30:00,63.64,63.65,63.1,63.29,61600.0,52.1686,52.1768,51.7259,51.8816,61600.0
2012-01-26 14:00:00,63.3,63.3,63.01,63.13,33000.0,51.8898,51.8898,51.6521,51.7505,33000.0
2012-01-26 14:30:00,63.12,63.22,63.04,63.07,40200.0,51.7423,51.8243,51.6767,51.7013,40200.0
2012-01-26 15:00:00,63.05,63.06,62.74,62.87,114100.0,51.6849,51.6931,51.4308,51.5374,114100.0
2012-01-26 15:30:00,62.87,63.04,62.87,63.0,138400.0,51.5374,51.6767,51.5374,51.6439,138400.0
2012-01-27 09:30:00,63.07,64.0,63.06,63.13,85400.0,51.7013,52.4637,51.6931,51.7505,85400.0
2012-01-27 10:00:00,63.14,63.38,63.01,63.2,72600.0,51.7587,51.9554,51.6521,51.8079,72600.0
2012-01-27 10:30:00,63.24,63.27,62.95,63.26,69900.0,51.8407,51.8653,51.6029,51.8571,69900.0
2012-01-27 11:00:00,63.26,63.47,63.2,63.42,27400.0,51.8571,52.0292,51.8079,51.9882,27400.0
2012-01-27 11:30:00,63.46,63.46,63.08,63.26,48800.0,52.021,52.021,51.7095,51.8571,48800.0
2012-01-27 12:00:00,63.19,63.37,63.14,63.23,29100.0,51.7997,51.9472,51.7587,51.8325,29100.0
2012-01-27 12:30:00,63.18,63.36,63.18,63.28,36200.0,51.7915,51.939,51.7915,51.8734,36200.0
2012-01-27 13:00:00,63.27,63.44,63.2,63.23,27300.0,51.8653,52.0046,51.8079,51.8325,27300.0
2012-01-27 13:30:00,63.21,63.35,63.2,63.3,32600.0,51.8161,51.9308,51.8079,51.8898,32600.0
2012-01-27 14:00:00,63.32,63.33,63.19,63.28,44200.0,51.9062,51.9144,51.7997,51.8734,44200.0
2012-01-27 14:30:00,63.27,63.3,63.21,63.23,46300.0,51.8653,51.8898,51.8161,51.8325,46300.0
2012-01-27 15:00:00,63.23,63.28,63.15,63.18,85200.0,51.8325,51.8734,51.7669,51.7915,85200.0
2012-01-27 15:30:00,63.18,63.29,63.14,63.22,89400.0,51.7915,51.8816,51.7587,51.8243,89400.0
2012-01-30 09:30:00,62.7,63.63,62.54,63.2,111200.0,51.398,52.1604,51.2668,51.8079,111200.0
2012-01-30 10:00:00,63.13,63.15,62.93,63.08,50400.0,51.7505,51.7669,51.5865,51.7095,50400.0
2012-01-30 10:30:00,63.08,63.65,63.08,63.39,27500.0,51.7095,52.1768,51.7095,51.9636,27500.0
2012-01-30 11:00:00,63.4,63.79,63.4,63.73,43100.0,51.9718,52.2915,51.9718,52.2423,43100.0
2012-01-30 11:30:00,63.72,64.0,63.54,63.56,61100.0,52.2341,52.4637,52.0866,52.103,61100.0
2012-01-30 12:00:00,63.56,63.56,63.4,63.49,16900.0,52.103,52.103,51.9718,52.0456,16900.0
2012-01-30 12:30:00,63.5,63.54,63.18,63.35,11600.0,52.0538,52.0866,51.7915,51.9308,11600.0
2012-01-30 13:00:00,63.39,63.56,63.36,63.45,19400.0,51.9636,52.103,51.939,52.0128,19400.0
2012-01-30 13:30:00,63.46,64.05,63.46,63.76,49600.0,52.021,52.5047,52.021,52.2669,49600.0
2012-01-30 14:00:00,63.76,63.89,63.61,63.81,28000.0,52.2669,52.3735,52.144,52.3079,28000.0
2012-01-30 14:30:00,63.83,63.96,63.62,63.68,29600.0,52.3243,52.4309,52.1522,52.2013,29600.0
2012-01-30 15:00:00,63.68,63.92,63.61,63.63,53000.0,52.2013,52.3981,52.144,52.1604,53000.0
2012-01-30 15:30:00,63.64,63.72,63.38,63.43,105200.0,52.1686,52.2341,51.9554,51.9964,105200.0
2012-01-31 09:30:00,63.79,64.3,63.36,63.69,49200.0,52.2915,52.7096,51.939,52.2095,49200.0
2012-01-31 10:00:00,63.68,63.7,63.19,63.4,29300.0,52.2013,52.2177,51.7997,51.9718,29300.0
2012-01-31 10:30:00,63.36,63.52,63.13,63.52,63200.0,51.939,52.0702,51.7505,52.0702,63200.0
2012-01-31 11:00:00,63.52,63.64,63.36,63.48,38700.0,52.0702,52.1686,51.939,52.0374,38700.0
2012-01-31 11:30:00,63.48,63.62,63.31,63.58,48200.0,52.0374,52.1522,51.898,52.1194,48200.0
2012-01-31 12:00:00,63.57,63.68,63.55,63.57,23300.0,52.1112,52.2013,52.0948,52.1112,23300.0
2012-01-31 12:30:00,63.58,63.75,63.58,63.67,18900.0,52.1194,52.2587,52.1194,52.1931,18900.0
2012-01-31 13:00:00,63.66,63.89,63.65,63.85,30800.0,52.185,52.3735,52.1768,52.3407,30800.0
2012-01-31 13:30:00,63.87,63.92,63.74,63.87,37400.0,52.3571,52.3981,52.2505,52.3571,37400.0
2012-01-31 14:00:00,63.87,64.13,63.74,64.06,40000.0,52.3571,52.5702,52.2505,52.5129,40000.0
2012-01-31 14:30:00,64.06,64.26,64.01,64.25,39600.0,52.5129,52.6768,52.4719,52.6686,39600.0
2012-01-31 15:00:00,64.23,64.37,64.18,64.35,52300.0,52.6522,52.767,52.6112,52.7506,52300.0
2012-01-31 15:30:00,64.35,64.46,64.26,64.31,206800.0,52.7506,52.8407,52.6768,52.7178,206800.0
2012-02-01 09:30:00,65.16,65.99,65.0,65.79,139200.0,53.4146,54.095,53.2834,53.931,139200.0
2012-02-01 10:00:00,65.85,66.33,65.66,66.22,81500.0,53.9802,54.3737,53.8244,54.2835,81500.0
2012-02-01 10:30:00,66.23,66.25,65.75,65.91,34800.0,54.2917,54.3081,53.8982,54.0294,34800.0
2012-02-01 11:00:00,65.91,65.94,65.65,65.78,25500.0,54.0294,54.054,53.8162,53.9228,25500.0
2012-02-01 11:30:00,65.76,65.89,65.74,65.78,26800.0,53.9064,54.013,53.89,53.9228,26800.0
2012-02-01 12:00:00,65.78,65.8,65.67,65.7,32400.0,53.9228,53.9392,53.8326,53.8572,32400.0
2012-02-01 12:30:00,65.73,65.99,65.71,65.75,55300.0,53.8818,54.095,53.8654,53.8982,55300.0
2012-02-01 13:00:00,65.74,66.43,65.72,66.41,48600.0,53.89,54.4556,53.8736,54.4393,48600.0
2012-02-01 13:30:00,66.41,66.6,66.27,66.36,55800.0,54.4393,54.595,54.3245,54.3983,55800.0
2012-02-01 14:00:00,66.37,66.45,66.25,66.44,44100.0,54.4065,54.472,54.3081,54.4638,44100.0
2012-02-01 14:30:00,66.44,66.52,66.36,66.41,69800.0,54.4638,54.5294,54.3983,54.4393,69800.0
2012-02-01 15:00:00,66.42,66.57,66.31,66.31,108100.0,54.4474,54.5704,54.3573,54.3573,108100.0
2012-02-01 15:30:00,66.31,66.45,66.25,66.4,140400.0,54.3573,54.472,54.3081,54.4311,140400.0
2012-02-02 09:30:00,66.62,66.62,66.2,66.55,65800.0,54.6114,54.6114,54.2671,54.554,65800.0
2012-02-02 10:00:00,66.55,66.62,65.93,65.95,46200.0,54.554,54.6114,54.0458,54.0622,46200.0
2012-02-02 10:30:00,65.95,66.09,65.87,65.94,24100.0,54.0622,54.1769,53.9966,54.054,24100.0
2012-02-02 11:00:00,65.98,66.12,65.95,66.08,48300.0,54.0868,54.2015,54.0622,54.1687,48300.0
2012-02-02 11:30:00,66.05,66.08,65.82,65.88,32400.0,54.1441,54.1687,53.9556,54.0048,32400.0
2012-02-02 12:00:00,65.91,66.05,65.77,65.88,39600.0,54.0294,54.1441,53.9146,54.0048,39600.0
2012-02-02 12:30:00,65.86,66.08,65.69,65.81,51800.0,53.9884,54.1687,53.849,53.9474,51800.0
2012-02-02 13:00:00,65.84,65.95,65.75,65.81,51300.0,53.972,54.0622,53.8982,53.9474,51300.0
2012-02-02 13:30:00,65.82,65.88,65.76,65.78,22000.0,53.9556,54.0048,53.9064,53.9228,22000.0
2012-02-02 14:00:00,65.78,65.8,65.61,65.8,36900.0,53.9228,53.9392,53.7835,53.9392,36900.0
2012-02-02 14:30:00,65.8,66.33,65.58,65.7,87500.0,53.9392,54.3737,53.7589,53.8572,87500.0
2012-02-02 15:00:00,65.72,65.74,65.57,65.6,36000.0,53.8736,53.89,53.7507,53.7753,36000.0
2012-02-02 15:30:00,65.59,65.71,65.57,65.66,99500.0,53.7671,53.8654,53.7507,53.8244,99500.0
2012-02-03 09:30:00,66.81,67.24,66.51,67.22,57500.0,54.7671,55.1196,54.5212,55.1032,57500.0
2012-02-03 10:00:00,67.31,67.56,67.21,67.47,48300.0,55.177,55.382,55.095,55.3082,48300.0
2012-02-03 10:30:00,67.46,67.73,67.41,67.63,56600.0,55.3,55.5213,55.259,55.4393,56600.0
2012-02-03 11:00:00,67.64,67.76,67.54,67.68,44200.0,55.4475,55.5459,55.3656,55.4803,44200.0
2012-02-03 11:30:00,67.72,67.75,67.35,67.35,47000.0,55.5131,55.5377,55.2098,55.2098,47000.0
2012-02-03 12:00:00,67.36,67.65,67.34,67.37,42800.0,55.218,55.4557,55.2016,55.2262,42800.0
2012-02-03 12:30:00,67.37,67.6,67.31,67.5,40800.0,55.2262,55.4147,55.177,55.3328,40800.0
2012-02-03 13:00:00,67.5,67.54,67.33,67.4,26000.0,55.3328,55.3656,55.1934,55.2508,26000.0
2012-02-03 13:30:00,67.35,67.41,67.16,67.18,35400.0,55.2098,55.259,55.0541,55.0705,35400.0
2012-02-03 14:00:00,67.17,67.22,66.87,66.93,81500.0,55.0623,55.1032,54.8163,54.8655,81500.0
2012-02-03 14:30:00,66.96,66.97,66.83,66.91,43600.0,54.8901,54.8983,54.7835,54.8491,43600.0
2012-02-03 15:00:00,66.93,67.19,66.86,67.1,79300.0,54.8655,55.0787,54.8081,55.0049,79300.0
2012-02-03 15:30:00,67.09,67.15,66.91,67.0,99300.0,54.9967,55.0459,54.8491,54.9229,99300.0
2012-02-06 09:30:00,66.38,66.91,66.0,66.55,40300.0,54.4147,54.8491,54.1032,54.554,40300.0
2012-02-06 10:00:00,66.55,66.8,66.52,66.66,49100.0,54.554,54.759,54.5294,54.6442,49100.0
2012-02-06 10:30:00,66.66,66.75,66.63,66.73,49600.0,54.6442,54.718,54.6196,54.7016,49600.0
2012-02-06 11:00:00,66.76,66.99,66.73,66.99,26400.0,54.7262,54.9147,54.7016,54.9147,26400.0
2012-02-06 11:30:00,66.98,67.33,66.91,67.26,62000.0,54.9065,55.1934,54.8491,55.136,62000.0
2012-02-06 12:00:00,67.25,67.55,67.19,67.19,33500.0,55.1278,55.3738,55.0787,55.0787,33500.0
2012-02-06 12:30:00,67.22,67.37,67.14,67.35,11900.0,55.1032,55.2262,55.0377,55.2098,11900.0
2012-02-06 13:00:00,67.34,67.35,67.14,67.19,15300.0,55.2016,55.2098,55.0377,55.0787,15300.0
2012-02-06 13:30:00,67.19,67.3,67.01,67.17,20600.0,55.0787,55.1688,54.9311,55.0623,20600.0
2012-02-06 14:00:00,67.17,67.37,67.15,67.34,36000.0,55.0623,55.2262,55.0459,55.2016,36000.0
2012-02-06 14:30:00,67.34,67.43,67.33,67.39,32100.0,55.2016,55.2754,55.1934,55.2426,32100.0
2012-02-06 15:00:00,67.37,67.48,67.27,67.31,42000.0,55.2262,55.3164,55.1442,55.177,42000.0
2012-02-06 15:30:00,67.29,67.5,67.26,67.49,83600.0,55.1606,55.3328,55.136,55.3246,83600.0
2012-02-07 09:30:00,67.45,67.85,67.32,67.54,45900.0,55.2918,55.6197,55.1852,55.3656,45900.0
2012-02-07 10:00:00,67.48,67.62,67.25,67.45,77100.0,55.3164,55.4311,55.1278,55.2918,77100.0
2012-02-07 10:30:00,67.46,67.57,67.39,67.52,78400.0,55.3,55.3902,55.2426,55.3492,78400.0
2012-02-07 11:00:00,67.59,67.69,67.46,67.69,50100.0,55.4065,55.4885,55.3,55.4885,50100.0
2012-02-07 11:30:00,67.69,67.73,67.37,67.49,61200.0,55.4885,55.5213,55.2262,55.3246,61200.0
2012-02-07 12:00:00,67.51,67.52,67.21,67.26,18100.0,55.341,55.3492,55.095,55.136,18100.0
2012-02-07 12:30:00,67.27,67.3,67.05,67.22,27600.0,55.1442,55.1688,54.9639,55.1032,27600.0
2012-02-07 13:00:00,67.22,67.28,67.0,67.05,22700.0,55.1032,55.1524,54.9229,54.9639,22700.0
2012-02-07 13:30:00,67.01,67.08,66.89,66.99,37800.0,54.9311,54.9885,54.8327,54.9147,37800.0
2012-02-07 14:00:00,67.0,67.09,66.84,66.84,27500.0,54.9229,54.9967,54.7917,54.7917,27500.0
2012-02-07 14:30:00,66.84,66.85,66.56,66.58,60100.0,54.7917,54.7999,54.5622,54.5786,60100.0
2012-02-07 15:00:00,66.58,66.92,66.58,66.9,82500.0,54.5786,54.8573,54.5786,54.8409,82500.0
2012-02-07 15:30:00,66.91,67.09,66.83,66.89,137200.0,54.8491,54.9967,54.7835,54.8327,137200.0
2012-02-08 09:30:00,67.13,67.84,67.0,67.76,24600.0,55.0295,55.6115,54.9229,55.5459,24600.0
2012-02-08 10:00:00,67.75,67.88,67.65,67.66,52000.0,55.5377,55.6443,55.4557,55.4639,52000.0
2012-02-08 10:30:00,67.67,67.67,66.87,67.12,40500.0,55.4721,55.4721,54.8163,55.0213,40500.0
2012-02-08 11:00:00,67.16,67.17,66.34,66.47,31100.0,55.0541,55.0623,54.3819,54.4884,31100.0
2012-02-08 11:30:00,66.5,66.75,66.41,66.69,14900.0,54.513,54.718,54.4393,54.6688,14900.0
2012-02-08 12:00:00,66.67,66.72,66.42,66.63,19400.0,54.6524,54.6934,54.4474,54.6196,19400.0
2012-02-08 12:30:00,66.63,66.64,66.52,66.62,9000.0,54.6196,54.6278,54.5294,54.6114,9000.0
2012-02-08 13:00:00,66.61,66.64,66.55,66.6,9500.0,54.6032,54.6278,54.554,54.595,9500.0
2012-02-08 13:30:00,66.62,66.66,66.47,66.47,16200.0,54.6114,54.6442,54.4884,54.4884,16200.0
2012-02-08 14:00:00,66.47,66.76,66.43,66.72,14900.0,54.4884,54.7262,54.4556,54.6934,14900.0
2012-02-08 14:30:00,66.74,66.89,66.69,66.87,17400.0,54.7098,54.8327,54.6688,54.8163,17400.0
2012-02-08 15:00:00,66.85,66.85,66.61,66.84,26900.0,54.7999,54.7999,54.6032,54.7917,26900.0
2012-02-08 15:30:00,66.83,66.85,66.64,66.77,50100.0,54.7835,54.7999,54.6278,54.7344,50100.0
2012-02-09 09:30:00,66.92,68.51,66.35,66.48,73100.0,54.8573,56.1607,54.3901,54.4966,73100.0
2012-02-09 10:00:00,66.5,66.5,65.66,65.76,57000.0,54.513,54.513,53.8244,53.9064,57000.0
2012-02-09 10:30:00,65.74,66.23,65.73,66.19,21300.0,53.89,54.2917,53.8818,54.2589,21300.0
2012-02-09 11:00:00,66.22,66.29,66.04,66.11,22400.0,54.2835,54.3409,54.1359,54.1933,22400.0
2012-02-09 11:30:00,66.14,66.57,66.14,66.43,17100.0,54.2179,54.5704,54.2179,54.4556,17100.0
2012-02-09 12:00:00,66.43,66.55,66.33,66.4,19300.0,54.4556,54.554,54.3737,54.4311,19300.0
2012-02-09 12:30:00,66.4,66.59,66.31,66.39,17100.0,54.4311,54.5868,54.3573,54.4229,17100.0
2012-02-09 13:00:00,66.43,66.75,66.4,66.73,21000.0,54.4556,54.718,54.4311,54.7016,21000.0
2012-02-09 13:30:00,66.74,66.77,66.42,66.51,29000.0,54.7098,54.7344,54.4474,54.5212,29000.0
2012-02-09 14:00:00,66.51,66.74,66.37,66.72,42000.0,54.5212,54.7098,54.4065,54.6934,42000.0
2012-02-09 14:30:00,66.73,66.78,66.59,66.59,18000.0,54.7016,54.7426,54.5868,54.5868,18000.0
2012-02-09 15:00:00,66.59,66.69,66.51,66.61,42800.0,54.5868,54.6688,54.5212,54.6032,42800.0
2012-02-09 15:30:00,66.59,66.63,66.41,66.52,155900.0,54.5868,54.6196,54.4393,54.5294,155900.0
2012-02-10 09:30:00,65.46,65.95,65.24,65.34,35800.0,53.6605,54.0622,53.4801,53.5621,35800.0
2012-02-10 10:00:00,65.32,65.51,65.27,65.38,51600.0,53.5457,53.7015,53.5047,53.5949,51600.0
2012-02-10 10:30:00,65.33,65.73,65.33,65.73,28800.0,53.5539,53.8818,53.5539,53.8818,28800.0
2012-02-10 11:00:00,65.71,66.0,65.55,65.55,27500.0,53.8654,54.1032,53.7343,53.7343,27500.0
2012-02-10 11:30:00,65.53,65.67,65.33,65.36,39700.0,53.7179,53.8326,53.5539,53.5785,39700.0
2012-02-10 12:00:00,65.36,65.53,65.24,65.27,34000.0,53.5785,53.7179,53.4801,53.5047,34000.0
2012-02-10 12:30:00,65.3,65.44,65.14,65.2,45400.0,53.5293,53.6441,53.3982,53.4474,45400.0
2012-02-10 13:00:00,65.2,65.36,64.66,64.71,104800.0,53.4474,53.5785,53.0047,53.0457,104800.0
2012-02-10 13:30:00,64.69,65.06,64.58,65.01,64300.0,53.0293,53.3326,52.9391,53.2916,64300.0
2012-02-10 14:00:00,65.0,65.22,64.75,65.21,47900.0,53.2834,53.4638,53.0785,53.4556,47900.0
2012-02-10 14:30:00,65.19,65.35,65.03,65.34,90800.0,53.4392,53.5703,53.308,53.5621,90800.0
2012-02-10 15:00:00,65.31,65.34,64.87,65.33,103900.0,53.5375,53.5621,53.1768,53.5539,103900.0
2012-02-10 15:30:00,65.34,65.44,65.09,65.19,171800.0,53.5621,53.6441,53.3572,53.4392,171800.0
2012-02-13 09:30:00,65.98,66.4,65.81,66.14,44300.0,54.0868,54.4311,53.9474,54.2179,44300.0
2012-02-13 10:00:00,66.1,66.51,65.83,66.08,27400.0,54.1851,54.5212,53.9638,54.1687,27400.0
2012-02-13 10:30:00,66.04,66.21,65.64,66.2,34100.0,54.1359,54.2753,53.808,54.2671,34100.0
2012-02-13 11:00:00,66.22,66.47,66.22,66.39,28200.0,54.2835,54.4884,54.2835,54.4229,28200.0
2012-02-13 11:30:00,66.41,66.48,66.23,66.32,34700.0,54.4393,54.4966,54.2917,54.3655,34700.0
2012-02-13 12:00:00,66.3,66.31,66.08,66.08,18200.0,54.3491,54.3573,54.1687,54.1687,18200.0
2012-02-13 12:30:00,66.07,66.33,65.95,66.33,25700.0,54.1605,54.3737,54.0622,54.3737,25700.0
2012-02-13 13:00:00,66.34,66.49,66.23,66.43,24800.0,54.3819,54.5048,54.2917,54.4556,24800.0
2012-02-13 13:30:00,66.41,66.47,66.29,66.41,62300.0,54.4393,54.4884,54.3409,54.4393,62300.0
2012-02-13 14:00:00,66.44,66.54,66.32,66.4,25800.0,54.4638,54.5458,54.3655,54.4311,25800.0
2012-02-13 14:30:00,66.41,66.41,66.1,66.25,45100.0,54.4393,54.4393,54.1851,54.3081,45100.0
2012-02-13 15:00:00,66.25,66.3,66.08,66.23,42500.0,54.3081,54.3491,54.1687,54.2917,42500.0
2012-02-13 15:30:00,66.23,66.27,66.06,66.18,73200.0,54.2917,54.3245,54.1523,54.2507,73200.0
2012-02-14 09:30:00,65.77,66.01,65.37,65.57,87000.0,53.9146,54.1114,53.5867,53.7507,87000.0
2012-02-14 10:00:00,65.62,65.81,65.45,65.54,54900.0,53.7917,53.9474,53.6523,53.7261,54900.0
2012-02-14 10:30:00,65.54,65.66,65.1,65.43,29800.0,53.7261,53.8244,53.3654,53.6359,29800.0
2012-02-14 11:00:00,65.43,65.62,65.35,65.43,20700.0,53.6359,53.7917,53.5703,53.6359,20700.0
2012-02-14 11:30:00,65.43,65.73,65.39,65.41,53100.0,53.6359,53.8818,53.6031,53.6195,53100.0
2012-02-14 12:00:00,65.44,65.55,65.32,65.33,25800.0,53.6441,53.7343,53.5457,53.5539,25800.0
2012-02-14 12:30:00,65.32,65.39,64.96,64.98,82000.0,53.5457,53.6031,53.2506,53.267,82000.0
2012-02-14 13:00:00,64.98,65.19,64.92,65.06,136000.0,53.267,53.4392,53.2178,53.3326,136000.0
2012-02-14 13:30:00,65.05,65.18,64.96,65.02,46700.0,53.3244,53.431,53.2506,53.2998,46700.0
2012-02-14 14:00:00,65.05,65.06,64.74,64.76,51100.0,53.3244,53.3326,53.0703,53.0867,51100.0
2012-02-14 14:30:00,64.76,64.89,64.46,64.7,82300.0,53.0867,53.1932,52.8407,53.0375,82300.0
2012-02-14 15:00:00,64.71,64.84,64.47,64.61,79000.0,53.0457,53.1523,52.8489,52.9637,79000.0
2012-02-14 15:30:00,64.6,65.27,64.5,65.25,171300.0,52.9555,53.5047,52.8735,53.4883,171300.0
2012-02-15 09:30:00,65.6,65.84,64.8,64.91,98600.0,53.7753,53.972,53.1195,53.2096,98600.0
2012-02-15 10:00:00,64.94,64.95,64.4,64.49,195600.0,53.2342,53.2424,52.7916,52.8653,195600.0
2012-02-15 10:30:00,64.49,64.83,64.32,64.59,126300.0,52.8653,53.1441,52.726,52.9473,126300.0
2012-02-15 11:00:00,64.59,64.8,64.59,64.72,57500.0,52.9473,53.1195,52.9473,53.0539,57500.0
2012-02-15 11:30:00,64.74,64.96,64.66,64.95,129300.0,53.0703,53.2506,53.0047,53.2424,129300.0
2012-02-15 12:00:00,64.95,65.0,64.8,64.87,75800.0,53.2424,53.2834,53.1195,53.1768,75800.0
2012-02-15 12:30:00,64.89,64.95,64.2,64.37,84100.0,53.1932,53.2424,52.6276,52.767,84100.0
2012-02-15 13:00:00,64.34,64.81,64.26,64.7,57600.0,52.7424,53.1277,52.6768,53.0375,57600.0
2012-02-15 13:30:00,64.7,64.82,64.6,64.77,41600.0,53.0375,53.1359,52.9555,53.0949,41600.0
2012-02-15 14:00:00,64.8,64.87,64.62,64.81,45200.0,53.1195,53.1768,52.9719,53.1277,45200.0
2012-02-15 14:30:00,64.82,64.82,64.53,64.54,34500.0,53.1359,53.1359,52.8981,52.9063,34500.0
2012-02-15 15:00:00,64.52,64.57,64.34,64.48,73100.0,52.8899,52.9309,52.7424,52.8571,73100.0
2012-02-15 15:30:00,64.49,64.71,64.42,64.7,310300.0,52.8653,53.0457,52.808,53.0375,310300.0
2012-02-16 09:30:00,64.79,65.08,64.66,65.06,32700.0,53.1113,53.349,53.0047,53.3326,32700.0
2012-02-16 10:00:00,65.0,65.53,64.98,65.43,32700.0,53.2834,53.7179,53.267,53.6359,32700.0
2012-02-16 10:30:00,65.48,65.66,65.34,65.35,13800.0,53.6769,53.8244,53.5621,53.5703,13800.0
2012-02-16 11:00:00,65.36,65.51,65.3,65.42,21900.0,53.5785,53.7015,53.5293,53.6277,21900.0
2012-02-16 11:30:00,65.46,66.08,65.4,66.01,34600.0,53.6605,54.1687,53.6113,54.1114,34600.0
2012-02-16 12:00:00,66.01,66.25,65.85,66.2,27600.0,54.1114,54.3081,53.9802,54.2671,27600.0
2012-02-16 12:30:00,66.23,66.27,65.95,66.14,10200.0,54.2917,54.3245,54.0622,54.2179,10200.0
2012-02-16 13:00:00,66.14,66.26,66.02,66.12,18200.0,54.2179,54.3163,54.1196,54.2015,18200.0
2012-02-16 13:30:00,66.15,66.4,66.06,66.14,21600.0,54.2261,54.4311,54.1523,54.2179,21600.0
2012-02-16 14:00:00,66.13,66.13,66.0,66.07,23200.0,54.2097,54.2097,54.1032,54.1605,23200.0
2012-02-16 14:30:00,66.08,66.18,66.0,66.18,25600.0,54.1687,54.2507,54.1032,54.2507,25600.0
2012-02-16 15:00:00,66.16,66.39,66.06,66.3,53400.0,54.2343,54.4229,54.1523,54.3491,53400.0
2012-02-16 15:30:00,66.28,66.46,66.2,66.42,137200.0,54.3327,54.4802,54.2671,54.4474,137200.0
2012-02-17 09:30:00,66.69,67.0,66.47,66.71,30700.0,54.6688,54.9229,54.4884,54.6852,30700.0
2012-02-17 10:00:00,66.71,66.87,66.52,66.8,21300.0,54.6852,54.8163,54.5294,54.759,21300.0
2012-02-17 10:30:00,66.78,66.78,66.33,66.37,13800.0,54.7426,54.7426,54.3737,54.4065,13800.0
2012-02-17 11:00:00,66.35,66.35,66.09,66.18,40100.0,54.3901,54.3901,54.1769,54.2507,40100.0
2012-02-17 11:30:00,66.17,66.33,66.12,66.25,35000.0,54.2425,54.3737,54.2015,54.3081,35000.0
2012-02-17 12:00:00,66.25,66.29,66.18,66.2,18200.0,54.3081,54.3409,54.2507,54.2671,18200.0
2012-02-17 12:30:00,66.19,66.32,66.19,66.23,7600.0,54.2589,54.3655,54.2589,54.2917,7600.0
2012-02-17 13:00:00,66.25,66.3,66.14,66.24,26900.0,54.3081,54.3491,54.2179,54.2999,26900.0
2012-02-17 13:30:00,66.26,66.38,66.18,66.18,14000.0,54.3163,54.4147,54.2507,54.2507,14000.0
2012-02-17 14:00:00,66.18,66.24,66.12,66.2,13100.0,54.2507,54.2999,54.2015,54.2671,13100.0
2012-02-17 14:30:00,66.21,66.34,66.18,66.29,29000.0,54.2753,54.3819,54.2507,54.3409,29000.0
2012-02-17 15:00:00,66.29,66.46,66.22,66.4,38900.0,54.3409,54.4802,54.2835,54.4311,38900.0
2012-02-17 15:30:00,66.4,66.4,66.26,66.29,92700.0,54.4311,54.4311,54.3163,54.3409,92700.0
2012-02-21 09:30:00,66.52,66.62,66.08,66.12,21100.0,54.5294,54.6114,54.1687,54.2015,21100.0
2012-02-21 10:00:00,66.04,66.31,65.97,66.29,21500.0,54.1359,54.3573,54.0786,54.3409,21500.0
2012-02-21 10:30:00,66.33,66.52,66.19,66.36,16900.0,54.3737,54.5294,54.2589,54.3983,16900.0
2012-02-21 11:00:00,66.36,66.42,66.19,66.32,21800.0,54.3983,54.4474,54.2589,54.3655,21800.0
2012-02-21 11:30:00,66.33,66.34,65.91,66.0,19800.0,54.3737,54.3819,54.0294,54.1032,19800.0
2012-02-21 12:00:00,66.01,66.43,66.01,66.25,13400.0,54.1114,54.4556,54.1114,54.3081,13400.0
2012-02-21 12:30:00,66.29,66.43,66.29,66.32,10000.0,54.3409,54.4556,54.3409,54.3655,10000.0
2012-02-21 13:00:00,66.34,66.34,66.09,66.11,9100.0,54.3819,54.3819,54.1769,54.1933,9100.0
2012-02-21 13:30:00,66.09,66.24,65.87,65.91,15400.0,54.1769,54.2999,53.9966,54.0294,15400.0
2012-02-21 14:00:00,65.9,65.93,65.5,65.8,21300.0,54.0212,54.0458,53.6933,53.9392,21300.0
2012-02-21 14:30:00,65.81,65.82,65.3,65.34,20000.0,53.9474,53.9556,53.5293,53.5621,20000.0
2012-02-21 15:00:00,65.34,65.55,65.29,65.46,34800.0,53.5621,53.7343,53.5211,53.6605,34800.0
2012-02-21 15:30:00,65.47,65.82,65.31,65.75,89500.0,53.6687,53.9556,53.5375,53.8982,89500.0
2012-02-22 09:30:00,65.99,66.25,65.6,66.14,49200.0,54.095,54.3081,53.7753,54.2179,49200.0
2012-02-22 10:00:00,66.18,66.18,65.64,65.64,37400.0,54.2507,54.2507,53.808,53.808,37400.0
2012-02-22 10:30:00,65.62,65.71,65.39,65.49,41400.0,53.7917,53.8654,53.6031,53.6851,41400.0
2012-02-22 11:00:00,65.53,65.91,65.53,65.84,17200.0,53.7179,54.0294,53.7179,53.972,17200.0
2012-02-22 11:30:00,65.83,65.87,65.44,65.57,13100.0,53.9638,53.9966,53.6441,53.7507,13100.0
2012-02-22 12:00:00,65.61,65.7,65.29,65.7,20400.0,53.7835,53.8572,53.5211,53.8572,20400.0
2012-02-22 12:30:00,65.69,66.18,65.69,66.18,24900.0,53.849,54.2507,53.849,54.2507,24900.0
2012-02-22 13:00:00,66.13,66.32,65.94,66.32,22900.0,54.2097,54.3655,54.054,54.3655,22900.0
2012-02-22 13:30:00,66.32,66.41,66.12,66.41,17900.0,54.3655,54.4393,54.2015,54.4393,17900.0
2012-02-22 14:00:00,66.41,66.6,66.38,66.57,28900.0,54.4393,54.595,54.4147,54.5704,28900.0
2012-02-22 14:30:00,66.6,66.61,66.08,66.08,27400.0,54.595,54.6032,54.1687,54.1687,27400.0
2012-02-22 15:00:00,66.09,66.13,65.94,66.13,31900.0,54.1769,54.2097,54.054,54.2097,31900.0
2012-02-22 15:30:00,66.1,66.3,66.01,66.17,59800.0,54.1851,54.3491,54.1114,54.2425,59800.0
2012-02-23 09:30:00,66.08,66.22,65.86,66.03,36200.0,54.1687,54.2835,53.9884,54.1277,36200.0
2012-02-23 10:00:00,66.08,66.38,66.08,66.32,30400.0,54.1687,54.4147,54.1687,54.3655,30400.0
2012-02-23 10:30:00,66.31,66.69,66.16,66.65,26600.0,54.3573,54.6688,54.2343,54.636,26600.0
2012-02-23 11:00:00,66.65,66.84,66.45,66.72,42100.0,54.636,54.7917,54.472,54.6934,42100.0
2012-02-23 11:30:00,66.68,66.69,66.29,66.44,19700.0,54.6606,54.6688,54.3409,54.4638,19700.0
2012-02-23 12:00:00,66.39,66.65,66.38,66.61,17300.0,54.4229,54.636,54.4147,54.6032,17300.0
2012-02-23 12:30:00,66.68,66.7,66.5,66.62,14700.0,54.6606,54.677,54.513,54.6114,14700.0
2012-02-23 13:00:00,66.57,66.57,66.33,66.35,10500.0,54.5704,54.5704,54.3737,54.3901,10500.0
2012-02-23 13:30:00,66.35,66.56,66.24,66.48,20500.0,54.3901,54.5622,54.2999,54.4966,20500.0
2012-02-23 14:00:00,66.5,66.68,66.39,66.56,21400.0,54.513,54.6606,54.4229,54.5622,21400.0
2012-02-23 14:30:00,66.58,66.7,66.52,66.66,17300.0,54.5786,54.677,54.5294,54.6442,17300.0
2012-02-23 15:00:00,66.65,66.7,66.49,66.54,42100.0,54.636,54.677,54.5048,54.5458,42100.0
2012-02-23 15:30:00,66.55,66.69,66.46,66.59,80100.0,54.554,54.6688,54.4802,54.5868,80100.0
2012-02-24 09:30:00,66.54,66.85,66.24,66.61,34900.0,54.5458,54.7999,54.2999,54.6032,34900.0
2012-02-24 10:00:00,66.6,66.8,66.38,66.75,29800.0,54.595,54.759,54.4147,54.718,29800.0
2012-02-24 10:30:00,66.76,66.8,66.59,66.75,30700.0,54.7262,54.759,54.5868,54.718,30700.0
2012-02-24 11:00:00,66.73,66.8,66.61,66.64,23400.0,54.7016,54.759,54.6032,54.6278,23400.0
2012-02-24 11:30:00,66.67,66.73,66.61,66.65,13100.0,54.6524,54.7016,54.6032,54.636,13100.0
2012-02-24 12:00:00,66.69,66.99,66.68,66.93,15800.0,54.6688,54.9147,54.6606,54.8655,15800.0
2012-02-24 12:30:00,66.92,67.02,66.87,67.01,15800.0,54.8573,54.9393,54.8163,54.9311,15800.0
2012-02-24 13:00:00,67.01,67.05,66.91,66.91,24300.0,54.9311,54.9639,54.8491,54.8491,24300.0
2012-02-24 13:30:00,66.87,66.89,66.62,66.62,12800.0,54.8163,54.8327,54.6114,54.6114,12800.0
2012-02-24 14:00:00,66.64,66.67,66.39,66.39,18100.0,54.6278,54.6524,54.4229,54.4229,18100.0
2012-02-24 14:30:00,66.4,66.5,66.15,66.29,28600.0,54.4311,54.513,54.2261,54.3409,28600.0
2012-02-24 15:00:00,66.3,66.32,66.08,66.08,46700.0,54.3491,54.3655,54.1687,54.1687,46700.0
2012-02-24 15:30:00,66.09,66.19,66.03,66.13,110400.0,54.1769,54.2589,54.1277,54.2097,110400.0
2012-02-27 09:30:00,65.5,65.79,65.04,65.56,41100.0,53.6933,53.931,53.3162,53.7425,41100.0
2012-02-27 10:00:00,65.57,66.27,65.57,66.05,27900.0,53.7507,54.3245,53.7507,54.1441,27900.0
2012-02-27 10:30:00,66.06,66.76,66.04,66.52,33200.0,54.1523,54.7262,54.1359,54.5294,33200.0
2012-02-27 11:00:00,66.52,66.97,66.51,66.86,26800.0,54.5294,54.8983,54.5212,54.8081,26800.0
2012-02-27 11:30:00,66.91,67.05,66.77,66.79,19000.0,54.8491,54.9639,54.7344,54.7508,19000.0
2012-02-27 12:00:00,66.83,67.01,66.76,66.95,22900.0,54.7835,54.9311,54.7262,54.8819,22900.0
2012-02-27 12:30:00,66.96,67.27,66.95,67.04,33600.0,54.8901,55.1442,54.8819,54.9557,33600.0
2012-02-27 13:00:00,67.09,67.1,66.85,66.89,23400.0,54.9967,55.0049,54.7999,54.8327,23400.0
2012-02-27 13:30:00,66.83,67.21,66.83,67.15,37400.0,54.7835,55.095,54.7835,55.0459,37400.0
2012-02-27 14:00:00,67.13,67.34,67.11,67.13,22000.0,55.0295,55.2016,55.0131,55.0295,22000.0
2012-02-27 14:30:00,67.12,67.2,67.05,67.15,17400.0,55.0213,55.0868,54.9639,55.0459,17400.0
2012-02-27 15:00:00,67.15,67.32,66.92,67.12,47600.0,55.0459,55.1852,54.8573,55.0213,47600.0
2012-02-27 15:30:00,67.14,67.24,66.86,66.89,102100.0,55.0377,55.1196,54.8081,54.8327,102100.0
2012-02-28 09:30:00,66.88,67.45,66.62,67.03,16600.0,54.8245,55.2918,54.6114,54.9475,16600.0
2012-02-28 10:00:00,67.18,67.31,66.86,67.19,25700.0,55.0705,55.177,54.8081,55.0787,25700.0
2012-02-28 10:30:00,67.2,67.48,67.19,67.33,11900.0,55.0868,55.3164,55.0787,55.1934,11900.0
2012-02-28 11:00:00,67.31,67.54,67.25,67.36,17800.0,55.177,55.3656,55.1278,55.218,17800.0
2012-02-28 11:30:00,67.36,67.4,66.99,67.22,13700.0,55.218,55.2508,54.9147,55.1032,13700.0
2012-02-28 12:00:00,67.19,67.25,66.9,66.9,12400.0,55.0787,55.1278,54.8409,54.8409,12400.0
2012-02-28 12:30:00,66.92,67.02,66.86,66.96,11100.0,54.8573,54.9393,54.8081,54.8901,11100.0
2012-02-28 13:00:00,66.95,66.95,66.8,66.85,8700.0,54.8819,54.8819,54.759,54.7999,8700.0
2012-02-28 13:30:00,66.8,66.8,66.34,66.45,26600.0,54.759,54.759,54.3819,54.472,26600.0
2012-02-28 14:00:00,66.47,66.62,66.43,66.57,13200.0,54.4884,54.6114,54.4556,54.5704,13200.0
2012-02-28 14:30:00,66.55,66.75,66.51,66.68,41300.0,54.554,54.718,54.5212,54.6606,41300.0
2012-02-28 15:00:00,66.69,66.76,66.58,66.72,24500.0,54.6688,54.7262,54.5786,54.6934,24500.0
2012-02-28 15:30:00,66.72,66.84,66.66,66.77,46800.0,54.6934,54.7917,54.6442,54.7344,46800.0
2012-02-29 09:30:00,66.89,67.62,66.83,67.5,26300.0,54.8327,55.4311,54.7835,55.3328,26300.0
2012-02-29 10:00:00,67.46,67.59,67.07,67.33,50600.0,55.3,55.4065,54.9803,55.1934,50600.0
2012-02-29 10:30:00,67.34,67.47,66.58,66.94,115300.0,55.2016,55.3082,54.5786,54.8737,115300.0
2012-02-29 11:00:00,66.98,67.21,66.76,67.0,70400.0,54.9065,55.095,54.7262,54.9229,70400.0
2012-02-29 11:30:00,67.0,67.12,66.84,67.0,44900.0,54.9229,55.0213,54.7917,54.9229,44900.0
2012-02-29 12:00:00,67.01,67.32,66.96,67.14,27300.0,54.9311,55.1852,54.8901,55.0377,27300.0
2012-02-29 12:30:00,67.18,67.26,66.84,67.11,10500.0,55.0705,55.136,54.7917,55.0131,10500.0
2012-02-29 13:00:00,67.12,67.3,67.0,67.05,16200.0,55.0213,55.1688,54.9229,54.9639,16200.0
2012-02-29 13:30:00,67.05,67.18,66.88,67.01,58500.0,54.9639,55.0705,54.8245,54.9311,58500.0
2012-02-29 14:00:00,66.98,67.21,66.95,66.96,25400.0,54.9065,55.095,54.8819,54.8901,25400.0
2012-02-29 14:30:00,66.96,66.96,66.5,66.56,36000.0,54.8901,54.8901,54.513,54.5622,36000.0
2012-02-29 15:00:00,66.57,66.61,66.41,66.6,44800.0,54.5704,54.6032,54.4393,54.595,44800.0
2012-02-29 15:30:00,66.6,66.78,66.48,66.55,122000.0,54.595,54.7426,54.4966,54.554,122000.0
2012-03-01 09:30:00,66.95,67.48,66.67,67.37,18200.0,54.8819,55.3164,54.6524,55.2262,18200.0
2012-03-01 10:00:00,67.29,67.39,66.96,67.33,27000.0,55.1606,55.2426,54.8901,55.1934,27000.0
2012-03-01 10:30:00,67.33,67.4,67.05,67.4,19500.0,55.1934,55.2508,54.9639,55.2508,19500.0
2012-03-01 11:00:00,67.4,67.72,67.36,67.72,24500.0,55.2508,55.5131,55.218,55.5131,24500.0
2012-03-01 11:30:00,67.69,67.9,67.51,67.61,38800.0,55.4885,55.6607,55.341,55.4229,38800.0
2012-03-01 12:00:00,67.63,68.1,67.57,68.07,28800.0,55.4393,55.8246,55.3902,55.8,28800.0
2012-03-01 12:30:00,68.08,68.1,67.75,67.83,13300.0,55.8082,55.8246,55.5377,55.6033,13300.0
2012-03-01 13:00:00,67.8,68.03,67.76,68.03,39400.0,55.5787,55.7672,55.5459,55.7672,39400.0
2012-03-01 13:30:00,68.03,68.26,67.89,68.07,30500.0,55.7672,55.9558,55.6525,55.8,30500.0
2012-03-01 14:00:00,68.05,68.17,67.92,67.92,23600.0,55.7836,55.882,55.6771,55.6771,23600.0
2012-03-01 14:30:00,67.93,68.02,67.72,67.92,28400.0,55.6853,55.759,55.5131,55.6771,28400.0
2012-03-01 15:00:00,67.97,68.1,67.51,67.63,41600.0,55.7181,55.8246,55.341,55.4393,41600.0
2012-03-01 15:30:00,67.66,67.77,67.46,67.71,84300.0,55.4639,55.5541,55.3,55.5049,84300.0
2012-03-02 09:30:00,67.45,67.92,66.83,66.88,37300.0,55.2918,55.6771,54.7835,54.8245,37300.0
2012-03-02 10:00:00,66.91,67.56,66.7,67.45,39300.0,54.8491,55.382,54.677,55.2918,39300.0
2012-03-02 10:30:00,67.44,67.62,67.16,67.49,25100.0,55.2836,55.4311,55.0541,55.3246,25100.0
2012-03-02 11:00:00,67.49,67.49,66.86,67.0,30800.0,55.3246,55.3246,54.8081,54.9229,30800.0
2012-03-02 11:30:00,66.96,67.02,66.55,66.58,25100.0,54.8901,54.9393,54.554,54.5786,25100.0
2012-03-02 12:00:00,66.59,66.72,66.25,66.32,30700.0,54.5868,54.6934,54.3081,54.3655,30700.0
2012-03-02 12:30:00,66.33,66.42,66.15,66.24,27200.0,54.3737,54.4474,54.2261,54.2999,27200.0
2012-03-02 13:00:00,66.23,66.38,65.76,65.93,47100.0,54.2917,54.4147,53.9064,54.0458,47100.0
2012-03-02 13:30:00,65.94,66.16,65.9,65.99,63600.0,54.054,54.2343,54.0212,54.095,63600.0
2012-03-02 14:00:00,66.04,66.27,65.92,65.92,50200.0,54.1359,54.3245,54.0376,54.0376,50200.0
2012-03-02 14:30:00,65.93,66.04,65.81,65.94,37800.0,54.0458,54.1359,53.9474,54.054,37800.0
2012-03-02 15:00:00,65.96,66.11,65.94,66.0,55600.0,54.0704,54.1933,54.054,54.1032,55600.0
2012-03-02 15:30:00,65.99,66.06,65.65,65.91,146600.0,54.095,54.1523,53.8162,54.0294,146600.0
2012-03-05 09:30:00,65.36,65.36,63.85,63.87,128200.0,53.5785,53.5785,52.3407,52.3571,128200.0
2012-03-05 10:00:00,63.88,64.0,63.01,63.48,184100.0,52.3653,52.4637,51.6521,52.0374,184100.0
2012-03-05 10:30:00,63.46,63.75,63.26,63.45,58200.0,52.021,52.2587,51.8571,52.0128,58200.0
2012-03-05 11:00:00,63.47,63.52,62.53,62.59,78700.0,52.0292,52.0702,51.2586,51.3078,78700.0
2012-03-05 11:30:00,62.58,62.69,62.08,62.25,88300.0,51.2996,51.3898,50.8898,51.0291,88300.0
2012-03-05 12:00:00,62.3,62.61,62.28,62.34,67800.0,51.0701,51.3242,51.0537,51.1029,67800.0
2012-03-05 12:30:00,62.37,62.65,62.3,62.56,39400.0,51.1275,51.357,51.0701,51.2832,39400.0
2012-03-05 13:00:00,62.59,62.69,62.37,62.41,46900.0,51.3078,51.3898,51.1275,51.1603,46900.0
2012-03-05 13:30:00,62.43,62.53,61.81,61.83,72100.0,51.1767,51.2586,50.6684,50.6848,72100.0
2012-03-05 14:00:00,61.8,62.06,61.78,61.99,71500.0,50.6602,50.8734,50.6438,50.816,71500.0
2012-03-05 14:30:00,62.01,62.62,61.91,62.51,56600.0,50.8324,51.3324,50.7504,51.2422,56600.0
2012-03-05 15:00:00,62.53,62.76,62.31,62.45,61300.0,51.2586,51.4472,51.0783,51.1931,61300.0
2012-03-05 15:30:00,62.45,62.57,62.27,62.4,142700.0,51.1931,51.2914,51.0455,51.1521,142700.0
2012-03-06 09:30:00,63.38,63.38,60.77,60.85,76700.0,51.9554,51.9554,49.8159,49.8815,76700.0
2012-03-06 10:00:00,60.85,60.89,59.78,59.84,136000.0,49.8815,49.9143,49.0043,49.0535,136000.0
2012-03-06 10:30:00,59.86,60.18,59.78,59.8,84200.0,49.0699,49.3322,49.0043,49.0207,84200.0
2012-03-06 11:00:00,59.8,60.43,59.72,60.33,95400.0,49.0207,49.5372,48.9552,49.4552,95400.0
2012-03-06 11:30:00,60.33,60.34,59.94,60.0,57900.0,49.4552,49.4634,49.1355,49.1847,57900.0
2012-03-06 12:00:00,59.98,60.04,59.6,59.71,48200.0,49.1683,49.2175,48.8568,48.947,48200.0
2012-03-06 12:30:00,59.71,59.96,59.71,59.86,44400.0,48.947,49.1519,48.947,49.0699,44400.0
2012-03-06 13:00:00,59.87,60.02,59.83,59.86,32200.0,49.0781,49.2011,49.0453,49.0699,32200.0
2012-03-06 13:30:00,59.87,59.99,59.82,59.95,42000.0,49.0781,49.1765,49.0371,49.1437,42000.0
2012-03-06 14:00:00,59.94,60.09,59.72,59.74,72900.0,49.1355,49.2585,48.9552,48.9716,72900.0
2012-03-06 14:30:00,59.75,59.78,59.41,59.41,57100.0,48.9798,49.0043,48.701,48.701,57100.0
2012-03-06 15:00:00,59.43,59.95,59.43,59.93,44700.0,48.7174,49.1437,48.7174,49.1273,44700.0
2012-03-06 15:30:00,59.94,60.16,59.78,60.07,178300.0,49.1355,49.3158,49.0043,49.2421,178300.0
2012-03-07 09:30:00,60.11,60.66,60.09,60.56,30400.0,49.2749,49.7257,49.2585,49.6437,30400.0
2012-03-07 10:00:00,60.56,60.81,60.53,60.62,106400.0,49.6437,49.8487,49.6192,49.6929,106400.0
2012-03-07 10:30:00,60.65,60.94,60.64,60.91,34200.0,49.7175,49.9552,49.7093,49.9307,34200.0
2012-03-07 11:00:00,60.97,61.41,60.92,61.32,26400.0,49.9798,50.3405,49.9389,50.2667,26400.0
2012-03-07 11:30:00,61.35,61.64,61.3,61.46,80600.0,50.2913,50.5291,50.2504,50.3815,80600.0
2012-03-07 12:00:00,61.49,61.7,61.34,61.36,81500.0,50.4061,50.5783,50.2831,50.2995,81500.0
2012-03-07 12:30:00,61.38,61.49,61.31,61.47,47200.0,50.3159,50.4061,50.2586,50.3897,47200.0
2012-03-07 13:00:00,61.46,61.52,61.37,61.37,28000.0,50.3815,50.4307,50.3077,50.3077,28000.0
2012-03-07 13:30:00,61.37,61.6,61.33,61.54,70600.0,50.3077,50.4963,50.2749,50.4471,70600.0
2012-03-07 14:00:00,61.53,61.61,61.43,61.5,39000.0,50.4389,50.5045,50.3569,50.4143,39000.0
2012-03-07 14:30:00,61.49,61.71,61.3,61.64,61100.0,50.4061,50.5865,50.2504,50.5291,61100.0
2012-03-07 15:00:00,61.64,61.82,61.57,61.69,99100.0,50.5291,50.6766,50.4717,50.5701,99100.0
2012-03-07 15:30:00,61.7,61.78,61.47,61.53,127800.0,50.5783,50.6438,50.3897,50.4389,127800.0
2012-03-08 09:30:00,62.39,63.18,62.17,62.35,67900.0,51.1439,51.7915,50.9635,51.1111,67900.0
2012-03-08 10:00:00,62.38,62.42,62.03,62.21,42600.0,51.1357,51.1685,50.8488,50.9963,42600.0
2012-03-08 10:30:00,62.23,62.77,62.18,62.75,22200.0,51.0127,51.4554,50.9717,51.439,22200.0
2012-03-08 11:00:00,62.77,63.17,62.77,63.03,34200.0,51.4554,51.7833,51.4554,51.6685,34200.0
2012-03-08 11:30:00,63.06,63.06,62.78,62.87,24400.0,51.6931,51.6931,51.4636,51.5374,24400.0
2012-03-08 12:00:00,62.85,62.98,62.72,62.78,19900.0,51.521,51.6275,51.4144,51.4636,19900.0
2012-03-08 12:30:00,62.78,62.79,62.66,62.71,9800.0,51.4636,51.4718,51.3652,51.4062,9800.0
2012-03-08 13:00:00,62.71,62.94,62.7,62.88,20800.0,51.4062,51.5947,51.398,51.5456,20800.0
2012-03-08 13:30:00,62.88,62.95,62.82,62.83,12200.0,51.5456,51.6029,51.4964,51.5046,12200.0
2012-03-08 14:00:00,62.81,62.84,62.67,62.71,14300.0,51.4882,51.5128,51.3734,51.4062,14300.0
2012-03-08 14:30:00,62.72,63.01,62.64,62.91,16600.0,51.4144,51.6521,51.3488,51.5701,16600.0
2012-03-08 15:00:00,62.92,63.0,62.84,62.93,28200.0,51.5783,51.6439,51.5128,51.5865,28200.0
2012-03-08 15:30:00,62.93,63.02,62.81,62.9,79700.0,51.5865,51.6603,51.4882,51.5619,79700.0
2012-03-09 09:30:00,62.94,63.27,62.57,62.6,34700.0,51.5947,51.8653,51.2914,51.316,34700.0
2012-03-09 10:00:00,62.61,63.54,62.58,63.44,41800.0,51.3242,52.0866,51.2996,52.0046,41800.0
2012-03-09 10:30:00,63.45,63.6,63.26,63.38,13200.0,52.0128,52.1358,51.8571,51.9554,13200.0
2012-03-09 11:00:00,63.36,63.49,63.26,63.26,12400.0,51.939,52.0456,51.8571,51.8571,12400.0
2012-03-09 11:30:00,63.23,63.4,63.16,63.28,19100.0,51.8325,51.9718,51.7751,51.8734,19100.0
2012-03-09 12:00:00,63.29,63.55,63.22,63.49,15100.0,51.8816,52.0948,51.8243,52.0456,15100.0
2012-03-09 12:30:00,63.48,63.48,63.28,63.34,8900.0,52.0374,52.0374,51.8734,51.9226,8900.0
2012-03-09 13:00:00,63.3,63.36,63.21,63.25,14100.0,51.8898,51.939,51.8161,51.8489,14100.0
2012-03-09 13:30:00,63.25,63.32,63.22,63.23,9800.0,51.8489,51.9062,51.8243,51.8325,9800.0
2012-03-09 14:00:00,63.24,63.26,63.17,63.24,10000.0,51.8407,51.8571,51.7833,51.8407,10000.0
2012-03-09 14:30:00,63.2,63.24,62.73,62.88,31600.0,51.8079,51.8407,51.4226,51.5456,31600.0
2012-03-09 15:00:00,62.88,63.14,62.88,62.99,33600.0,51.5456,51.7587,51.5456,51.6357,33600.0
2012-03-09 15:30:00,62.99,63.06,62.88,63.03,52500.0,51.6357,51.6931,51.5456,51.6685,52500.0
2012-03-12 09:30:00,62.99,63.05,62.68,62.96,14900.0,51.6357,51.6849,51.3816,51.6111,14900.0
2012-03-12 10:00:00,62.92,63.0,62.52,62.87,40400.0,51.5783,51.6439,51.2504,51.5374,40400.0
2012-03-12 10:30:00,62.79,62.98,62.67,62.82,16000.0,51.4718,51.6275,51.3734,51.4964,16000.0
2012-03-12 11:00:00,62.8,62.82,62.57,62.57,8700.0,51.48,51.4964,51.2914,51.2914,8700.0
2012-03-12 11:30:00,62.51,62.79,62.49,62.56,12100.0,51.2422,51.4718,51.2259,51.2832,12100.0
2012-03-12 12:00:00,62.5,62.66,62.42,62.44,13500.0,51.234,51.3652,51.1685,51.1849,13500.0
2012-03-12 12:30:00,62.44,62.47,62.33,62.44,18200.0,51.1849,51.2095,51.0947,51.1849,18200.0
2012-03-12 13:00:00,62.45,62.64,62.42,62.6,19000.0,51.1931,51.3488,51.1685,51.316,19000.0
2012-03-12 13:30:00,62.6,62.69,62.58,62.62,20300.0,51.316,51.3898,51.2996,51.3324,20300.0
2012-03-12 14:00:00,62.61,62.79,62.6,62.69,18000.0,51.3242,51.4718,51.316,51.3898,18000.0
2012-03-12 14:30:00,62.67,62.7,62.61,62.67,14000.0,51.3734,51.398,51.3242,51.3734,14000.0
2012-03-12 15:00:00,62.67,62.82,62.64,62.74,26200.0,51.3734,51.4964,51.3488,51.4308,26200.0
2012-03-12 15:30:00,62.74,62.84,62.69,62.75,101700.0,51.4308,51.5128,51.3898,51.439,101700.0
2012-03-13 09:30:00,62.82,63.11,62.49,62.6,59500.0,51.6582,51.8966,51.3868,51.4772,59500.0
2012-03-13 10:00:00,62.56,62.74,62.42,62.42,33900.0,51.4443,51.5924,51.3292,51.3292,33900.0
2012-03-13 10:30:00,62.43,62.7,62.43,62.59,38100.0,51.3374,51.5595,51.3374,51.469,38100.0
2012-03-13 11:00:00,62.6,62.8,62.58,62.65,55500.0,51.4772,51.6417,51.4608,51.5184,55500.0
2012-03-13 11:30:00,62.65,62.94,62.63,62.68,51300.0,51.5184,51.7568,51.5019,51.543,51300.0
2012-03-13 12:00:00,62.72,62.87,62.68,62.74,53500.0,51.5759,51.6993,51.543,51.5924,53500.0
2012-03-13 12:30:00,62.74,62.86,62.69,62.72,41300.0,51.5924,51.691,51.5513,51.5759,41300.0
2012-03-13 13:00:00,62.74,62.95,62.73,62.85,49700.0,51.5924,51.7651,51.5841,51.6828,49700.0
2012-03-13 13:30:00,62.85,62.85,62.67,62.74,20600.0,51.6828,51.6828,51.5348,51.5924,20600.0
2012-03-13 14:00:00,62.73,62.88,62.59,62.67,23900.0,51.5841,51.7075,51.469,51.5348,23900.0
2012-03-13 14:30:00,62.73,62.91,62.62,62.75,73000.0,51.5841,51.7322,51.4937,51.6006,73000.0
2012-03-13 15:00:00,62.74,63.33,62.74,63.23,80100.0,51.5924,52.0775,51.5924,51.9953,80100.0
2012-03-13 15:30:00,63.22,63.65,63.17,63.65,172600.0,51.9871,52.3407,51.946,52.3407,172600.0
2012-03-14 09:30:00,63.61,63.81,63.39,63.75,7900.0,52.3078,52.4722,52.1269,52.4229,7900.0
2012-03-14 10:00:00,63.75,63.95,63.56,63.7,33700.0,52.4229,52.5874,52.2667,52.3818,33700.0
2012-03-14 10:30:00,63.7,63.86,63.52,63.52,29900.0,52.3818,52.5134,52.2338,52.2338,29900.0
2012-03-14 11:00:00,63.56,63.72,63.47,63.49,28000.0,52.2667,52.3982,52.1927,52.2091,28000.0
2012-03-14 11:30:00,63.52,63.56,63.37,63.41,17000.0,52.2338,52.2667,52.1104,52.1433,17000.0
2012-03-14 12:00:00,63.41,63.72,63.41,63.69,34800.0,52.1433,52.3982,52.1433,52.3736,34800.0
2012-03-14 12:30:00,63.66,63.9,63.61,63.71,24300.0,52.3489,52.5463,52.3078,52.39,24300.0
2012-03-14 13:00:00,63.71,63.86,63.68,63.83,42000.0,52.39,52.5134,52.3653,52.4887,42000.0
2012-03-14 13:30:00,63.79,63.8,63.51,63.57,46300.0,52.4558,52.464,52.2256,52.2749,46300.0
2012-03-14 14:00:00,63.55,63.66,63.51,63.64,28200.0,52.2584,52.3489,52.2256,52.3325,28200.0
2012-03-14 14:30:00,63.62,63.84,63.51,63.69,47600.0,52.316,52.4969,52.2256,52.3736,47600.0
2012-03-14 15:00:00,63.68,63.91,63.67,63.9,94100.0,52.3653,52.5545,52.3571,52.5463,94100.0
2012-03-14 15:30:00,63.91,64.0,63.76,63.93,91600.0,52.5545,52.6285,52.4311,52.5709,91600.0
2012-03-15 09:30:00,64.0,64.32,63.84,64.03,42700.0,52.6285,52.8916,52.4969,52.6532,42700.0
2012-03-15 10:00:00,64.07,64.21,63.86,64.06,70200.0,52.6861,52.8012,52.5134,52.6778,70200.0
2012-03-15 10:30:00,64.08,64.31,64.03,64.06,41500.0,52.6943,52.8834,52.6532,52.6778,41500.0
2012-03-15 11:00:00,64.11,64.28,64.04,64.14,42600.0,52.7189,52.8587,52.6614,52.7436,42600.0
2012-03-15 11:30:00,64.16,64.21,63.9,64.03,59400.0,52.7601,52.8012,52.5463,52.6532,59400.0
2012-03-15 12:00:00,64.05,64.37,64.03,64.28,70800.0,52.6696,52.9327,52.6532,52.8587,70800.0
2012-03-15 12:30:00,64.28,64.5,64.23,64.25,45800.0,52.8587,53.0397,52.8176,52.8341,45800.0
2012-03-15 13:00:00,64.26,64.4,64.25,64.31,14800.0,52.8423,52.9574,52.8341,52.8834,14800.0
2012-03-15 13:30:00,64.31,64.39,64.25,64.34,20000.0,52.8834,52.9492,52.8341,52.9081,20000.0
2012-03-15 14:00:00,64.33,64.46,64.25,64.44,22600.0,52.8999,53.0068,52.8341,52.9903,22600.0
2012-03-15 14:30:00,64.45,64.61,64.38,64.61,30000.0,52.9985,53.1301,52.941,53.1301,30000.0
2012-03-15 15:00:00,64.61,64.64,64.5,64.63,60000.0,53.1301,53.1548,53.0397,53.1466,60000.0
2012-03-15 15:30:00,64.6,64.67,64.53,64.59,98700.0,53.1219,53.1794,53.0643,53.1137,98700.0
2012-03-16 09:30:00,64.79,64.99,64.39,64.42,136700.0,53.2781,53.4426,52.9492,52.9739,136700.0
2012-03-16 10:00:00,64.51,64.85,64.48,64.52,17900.0,53.0479,53.3275,53.0232,53.0561,17900.0
2012-03-16 10:30:00,64.53,64.58,64.28,64.4,49400.0,53.0643,53.1054,52.8587,52.9574,49400.0
2012-03-16 11:00:00,64.4,64.53,64.06,64.09,23000.0,52.9574,53.0643,52.6778,52.7025,23000.0
2012-03-16 11:30:00,64.12,64.31,64.03,64.31,16400.0,52.7272,52.8834,52.6532,52.8834,16400.0
2012-03-16 12:00:00,64.33,64.4,64.08,64.4,23600.0,52.8999,52.9574,52.6943,52.9574,23600.0
2012-03-16 12:30:00,64.39,64.58,64.34,64.39,16700.0,52.9492,53.1054,52.9081,52.9492,16700.0
2012-03-16 13:00:00,64.41,64.5,64.36,64.5,13000.0,52.9656,53.0397,52.9245,53.0397,13000.0
2012-03-16 13:30:00,64.52,64.67,64.52,64.67,9800.0,53.0561,53.1794,53.0561,53.1794,9800.0
2012-03-16 14:00:00,64.65,64.72,64.61,64.69,12600.0,53.163,53.2206,53.1301,53.1959,12600.0
2012-03-16 14:30:00,64.67,64.7,64.53,64.57,23900.0,53.1794,53.2041,53.0643,53.0972,23900.0
2012-03-16 15:00:00,64.57,64.59,64.31,64.47,20500.0,53.0972,53.1137,52.8834,53.015,20500.0
2012-03-16 15:30:00,64.46,64.54,64.1,64.39,123500.0,53.0068,53.0725,52.7107,52.9492,123500.0
2012-03-19 09:30:00,64.18,64.42,63.85,64.09,19500.0,52.7765,52.9739,52.5051,52.7025,19500.0
2012-03-19 10:00:00,64.13,64.16,63.54,63.88,31000.0,52.7354,52.7601,52.2502,52.5298,31000.0
2012-03-19 10:30:00,63.8,64.26,63.67,64.2,25600.0,52.464,52.8423,52.3571,52.793,25600.0
2012-03-19 11:00:00,64.18,64.23,64.0,64.16,23600.0,52.7765,52.8176,52.6285,52.7601,23600.0
2012-03-19 11:30:00,64.16,64.59,64.15,64.46,34600.0,52.7601,53.1137,52.7518,53.0068,34600.0
2012-03-19 12:00:00,64.46,64.56,64.46,64.56,13100.0,53.0068,53.089,53.0068,53.089,13100.0
2012-03-19 12:30:00,64.58,64.76,64.58,64.69,14400.0,53.1054,53.2535,53.1054,53.1959,14400.0
2012-03-19 13:00:00,64.69,64.83,64.61,64.83,13400.0,53.1959,53.311,53.1301,53.311,13400.0
2012-03-19 13:30:00,64.83,64.93,64.75,64.84,16700.0,53.311,53.3932,53.2452,53.3192,16700.0
2012-03-19 14:00:00,64.84,64.95,64.76,64.93,15800.0,53.3192,53.4097,53.2535,53.3932,15800.0
2012-03-19 14:30:00,64.92,64.92,64.7,64.7,23100.0,53.385,53.385,53.2041,53.2041,23100.0
2012-03-19 15:00:00,64.71,64.75,64.47,64.54,26000.0,53.2123,53.2452,53.015,53.0725,26000.0
2012-03-19 15:30:00,64.54,64.65,64.21,64.39,81700.0,53.0725,53.163,52.8012,52.9492,81700.0
2012-03-20 09:30:00,63.88,63.88,63.18,63.67,47700.0,52.5298,52.5298,51.9542,52.3571,47700.0
2012-03-20 10:00:00,63.63,63.92,63.55,63.73,17500.0,52.3242,52.5627,52.2584,52.4065,17500.0
2012-03-20 10:30:00,63.69,64.08,63.69,63.96,15200.0,52.3736,52.6943,52.3736,52.5956,15200.0
2012-03-20 11:00:00,63.96,64.24,63.96,64.13,17800.0,52.5956,52.8258,52.5956,52.7354,17800.0
2012-03-20 11:30:00,64.11,64.12,63.81,64.0,36200.0,52.7189,52.7272,52.4722,52.6285,36200.0
2012-03-20 12:00:00,63.99,64.05,63.96,63.98,17400.0,52.6203,52.6696,52.5956,52.612,17400.0
2012-03-20 12:30:00,63.97,64.04,63.95,63.99,22100.0,52.6038,52.6614,52.5874,52.6203,22100.0
2012-03-20 13:00:00,64.0,64.18,63.99,64.04,16400.0,52.6285,52.7765,52.6203,52.6614,16400.0
2012-03-20 13:30:00,64.04,64.11,63.99,64.02,66400.0,52.6614,52.7189,52.6203,52.6449,66400.0
2012-03-20 14:00:00,64.03,64.17,63.96,64.09,34400.0,52.6532,52.7683,52.5956,52.7025,34400.0
2012-03-20 14:30:00,64.03,64.22,64.0,64.22,38800.0,52.6532,52.8094,52.6285,52.8094,38800.0
2012-03-20 15:00:00,64.23,64.25,64.05,64.09,15500.0,52.8176,52.8341,52.6696,52.7025,15500.0
2012-03-20 15:30:00,64.12,64.21,63.97,64.02,60400.0,52.7272,52.8012,52.6038,52.6449,60400.0
2012-03-21 09:30:00,64.25,64.3,63.95,64.19,20700.0,52.8341,52.8752,52.5874,52.7847,20700.0
2012-03-21 10:00:00,64.22,64.32,64.0,64.11,17300.0,52.8094,52.8916,52.6285,52.7189,17300.0
2012-03-21 10:30:00,64.11,64.4,64.0,64.11,22300.0,52.7189,52.9574,52.6285,52.7189,22300.0
2012-03-21 11:00:00,64.08,64.29,64.0,64.21,26300.0,52.6943,52.867,52.6285,52.8012,26300.0
2012-03-21 11:30:00,64.22,64.62,64.22,64.27,25300.0,52.8094,53.1383,52.8094,52.8505,25300.0
2012-03-21 12:00:00,64.29,64.77,64.29,64.64,9800.0,52.867,53.2617,52.867,53.1548,9800.0
2012-03-21 12:30:00,64.61,64.63,64.37,64.49,17800.0,53.1301,53.1466,52.9327,53.0314,17800.0
2012-03-21 13:00:00,64.46,64.46,64.09,64.14,16700.0,53.0068,53.0068,52.7025,52.7436,16700.0
2012-03-21 13:30:00,64.15,64.29,63.99,64.21,58100.0,52.7518,52.867,52.6203,52.8012,58100.0
2012-03-21 14:00:00,64.21,64.35,64.18,64.26,33800.0,52.8012,52.9163,52.7765,52.8423,33800.0
2012-03-21 14:30:00,64.26,64.42,64.19,64.27,53500.0,52.8423,52.9739,52.7847,52.8505,53500.0
2012-03-21 15:00:00,64.28,64.5,64.28,64.45,56800.0,52.8587,53.0397,52.8587,52.9985,56800.0
2012-03-21 15:30:00,64.45,64.62,64.25,64.28,65700.0,52.9985,53.1383,52.8341,52.8587,65700.0
2012-03-22 09:30:00,63.59,63.96,63.45,63.6,70500.0,52.2913,52.5956,52.1762,52.2996,70500.0
2012-03-22 10:00:00,63.6,63.75,63.33,63.46,17700.0,52.2996,52.4229,52.0775,52.1844,17700.0
2012-03-22 10:30:00,63.44,63.5,63.16,63.21,27100.0,52.168,52.2173,51.9377,51.9789,27100.0
2012-03-22 11:00:00,63.22,63.4,62.93,63.37,14600.0,51.9871,52.1351,51.7486,52.1104,14600.0
2012-03-22 11:30:00,63.37,63.42,63.23,63.29,37000.0,52.1104,52.1515,51.9953,52.0446,37000.0
2012-03-22 12:00:00,63.28,63.5,63.26,63.36,30000.0,52.0364,52.2173,52.02,52.1022,30000.0
2012-03-22 12:30:00,63.35,63.5,63.19,63.5,15600.0,52.094,52.2173,51.9624,52.2173,15600.0
2012-03-22 13:00:00,63.51,63.51,63.3,63.41,32900.0,52.2256,52.2256,52.0529,52.1433,32900.0
2012-03-22 13:30:00,63.35,63.49,63.34,63.34,20100.0,52.094,52.2091,52.0858,52.0858,20100.0
2012-03-22 14:00:00,63.37,63.38,63.11,63.22,19700.0,52.1104,52.1187,51.8966,51.9871,19700.0
2012-03-22 14:30:00,63.24,63.32,63.19,63.25,24700.0,52.0035,52.0693,51.9624,52.0118,24700.0
2012-03-22 15:00:00,63.23,63.35,62.99,63.33,47300.0,51.9953,52.094,51.7979,52.0775,47300.0
2012-03-22 15:30:00,63.33,63.57,63.26,63.41,90100.0,52.0775,52.2749,52.02,52.1433,90100.0
2012-03-23 09:30:00,63.53,63.55,62.82,62.86,34100.0,52.242,52.2584,51.6582,51.691,34100.0
2012-03-23 10:00:00,62.85,62.85,62.33,62.5,57300.0,51.6828,51.6828,51.2552,51.395,57300.0
2012-03-23 10:30:00,62.52,62.86,62.51,62.79,49500.0,51.4115,51.691,51.4032,51.6335,49500.0
2012-03-23 11:00:00,62.79,62.8,62.64,62.73,38300.0,51.6335,51.6417,51.5101,51.5841,38300.0
2012-03-23 11:30:00,62.74,62.89,62.74,62.85,25500.0,51.5924,51.7157,51.5924,51.6828,25500.0
2012-03-23 12:00:00,62.87,63.24,62.85,63.21,21500.0,51.6993,52.0035,51.6828,51.9789,21500.0
2012-03-23 12:30:00,63.2,63.21,62.99,63.03,42700.0,51.9706,51.9789,51.7979,51.8308,42700.0
2012-03-23 13:00:00,63.05,63.08,63.0,63.05,22500.0,51.8473,51.872,51.8062,51.8473,22500.0
2012-03-23 13:30:00,63.07,63.13,62.89,62.89,28000.0,51.8637,51.9131,51.7157,51.7157,28000.0
2012-03-23 14:00:00,62.89,62.92,62.85,62.89,39100.0,51.7157,51.7404,51.6828,51.7157,39100.0
2012-03-23 14:30:00,62.9,62.98,62.72,62.73,87500.0,51.7239,51.7897,51.5759,51.5841,87500.0
2012-03-23 15:00:00,62.72,62.93,62.63,62.74,76300.0,51.5759,51.7486,51.5019,51.5924,76300.0
2012-03-23 15:30:00,62.75,62.81,62.55,62.67,117400.0,51.6006,51.6499,51.4361,51.5348,117400.0
2012-03-26 09:30:00,63.28,63.8,63.27,63.56,22500.0,52.0364,52.464,52.0282,52.2667,22500.0
2012-03-26 10:00:00,63.57,63.79,63.42,63.79,33500.0,52.2749,52.4558,52.1515,52.4558,33500.0
2012-03-26 10:30:00,63.8,63.91,63.63,63.89,26200.0,52.464,52.5545,52.3242,52.538,26200.0
2012-03-26 11:00:00,63.87,63.87,63.74,63.85,13400.0,52.5216,52.5216,52.4147,52.5051,13400.0
2012-03-26 11:30:00,63.85,64.04,63.84,63.99,11800.0,52.5051,52.6614,52.4969,52.6203,11800.0
2012-03-26 12:00:00,64.0,64.11,63.98,64.11,19900.0,52.6285,52.7189,52.612,52.7189,19900.0
2012-03-26 12:30:00,64.1,64.14,63.94,63.94,16100.0,52.7107,52.7436,52.5792,52.5792,16100.0
2012-03-26 13:00:00,63.96,64.09,63.9,63.94,24200.0,52.5956,52.7025,52.5463,52.5792,24200.0
2012-03-26 13:30:00,63.94,64.31,63.94,64.22,24000.0,52.5792,52.8834,52.5792,52.8094,24000.0
2012-03-26 14:00:00,64.21,64.36,64.18,64.28,27000.0,52.8012,52.9245,52.7765,52.8587,27000.0
2012-03-26 14:30:00,64.29,64.29,64.11,64.21,29900.0,52.867,52.867,52.7189,52.8012,29900.0
2012-03-26 15:00:00,64.21,64.39,64.17,64.39,37200.0,52.8012,52.9492,52.7683,52.9492,37200.0
2012-03-26 15:30:00,64.38,64.39,64.15,64.39,76800.0,52.941,52.9492,52.7518,52.9492,76800.0
2012-03-27 09:30:00,64.44,64.85,64.4,64.8,14500.0,52.9903,53.3275,52.9574,53.2863,14500.0
2012-03-27 10:00:00,64.76,64.99,64.62,64.62,22800.0,53.2535,53.4426,53.1383,53.1383,22800.0
2012-03-27 10:30:00,64.64,64.81,64.49,64.56,8800.0,53.1548,53.2946,53.0314,53.089,8800.0
2012-03-27 11:00:00,64.58,64.72,64.43,64.52,12100.0,53.1054,53.2206,52.9821,53.0561,12100.0
2012-03-27 11:30:00,64.51,64.75,64.51,64.74,9200.0,53.0479,53.2452,53.0479,53.237,9200.0
2012-03-27 12:00:00,64.75,64.87,64.74,64.75,8500.0,53.2452,53.3439,53.237,53.2452,8500.0
2012-03-27 12:30:00,64.75,64.85,64.65,64.85,7500.0,53.2452,53.3275,53.163,53.3275,7500.0
2012-03-27 13:00:00,64.84,64.9,64.73,64.81,8800.0,53.3192,53.3686,53.2288,53.2946,8800.0
2012-03-27 13:30:00,64.82,64.95,64.76,64.88,17400.0,53.3028,53.4097,53.2535,53.3521,17400.0
2012-03-27 14:00:00,64.9,65.02,64.84,64.95,24800.0,53.3686,53.4673,53.3192,53.4097,24800.0
2012-03-27 14:30:00,64.95,64.95,64.76,64.8,11800.0,53.4097,53.4097,53.2535,53.2863,11800.0
2012-03-27 15:00:00,64.81,64.83,64.65,64.72,20700.0,53.2946,53.311,53.163,53.2206,20700.0
2012-03-27 15:30:00,64.7,64.8,64.55,64.64,49300.0,53.2041,53.2863,53.0808,53.1548,49300.0
2012-03-28 09:30:00,64.49,64.49,63.6,63.76,21100.0,53.0314,53.0314,52.2996,52.4311,21100.0
2012-03-28 10:00:00,63.77,64.07,63.77,63.83,18900.0,52.4394,52.6861,52.4394,52.4887,18900.0
2012-03-28 10:30:00,63.82,63.83,63.42,63.62,14000.0,52.4805,52.4887,52.1515,52.316,14000.0
2012-03-28 11:00:00,63.59,63.68,63.31,63.32,39800.0,52.2913,52.3653,52.0611,52.0693,39800.0
2012-03-28 11:30:00,63.34,63.42,62.86,63.07,24100.0,52.0858,52.1515,51.691,51.8637,24100.0
2012-03-28 12:00:00,63.07,63.31,63.0,63.29,17100.0,51.8637,52.0611,51.8062,52.0446,17100.0
2012-03-28 12:30:00,63.33,63.38,63.23,63.25,8800.0,52.0775,52.1187,51.9953,52.0118,8800.0
2012-03-28 13:00:00,63.25,63.29,62.85,63.0,22500.0,52.0118,52.0446,51.6828,51.8062,22500.0
2012-03-28 13:30:00,63.01,63.08,62.92,63.03,18000.0,51.8144,51.872,51.7404,51.8308,18000.0
2012-03-28 14:00:00,63.02,63.02,62.77,62.95,19600.0,51.8226,51.8226,51.617,51.7651,19600.0
2012-03-28 14:30:00,62.96,63.09,62.9,63.07,20300.0,51.7733,51.8802,51.7239,51.8637,20300.0
2012-03-28 15:00:00,63.1,63.18,62.96,63.07,56400.0,51.8884,51.9542,51.7733,51.8637,56400.0
2012-03-28 15:30:00,63.05,63.23,62.99,63.17,78500.0,51.8473,51.9953,51.7979,51.946,78500.0
2012-03-29 09:30:00,62.75,63.5,62.35,62.81,26000.0,51.6006,52.2173,51.2717,51.6499,26000.0
2012-03-29 10:00:00,62.9,63.18,62.68,62.68,20100.0,51.7239,51.9542,51.543,51.543,20100.0
2012-03-29 10:30:00,62.69,62.89,62.58,62.89,18400.0,51.5513,51.7157,51.4608,51.7157,18400.0
2012-03-29 11:00:00,62.95,63.16,62.73,62.74,11200.0,51.7651,51.9377,51.5841,51.5924,11200.0
2012-03-29 11:30:00,62.75,62.95,62.71,62.87,10600.0,51.6006,51.7651,51.5677,51.6993,10600.0
2012-03-29 12:00:00,62.87,62.95,62.71,62.74,18000.0,51.6993,51.7651,51.5677,51.5924,18000.0
2012-03-29 12:30:00,62.71,62.97,62.62,62.95,20900.0,51.5677,51.7815,51.4937,51.7651,20900.0
2012-03-29 13:00:00,62.95,63.05,62.79,63.02,14300.0,51.7651,51.8473,51.6335,51.8226,14300.0
2012-03-29 13:30:00,63.02,63.19,62.95,63.05,14200.0,51.8226,51.9624,51.7651,51.8473,14200.0
2012-03-29 14:00:00,63.05,63.43,63.05,63.43,23600.0,51.8473,52.1598,51.8473,52.1598,23600.0
2012-03-29 14:30:00,63.42,63.5,63.28,63.48,29000.0,52.1515,52.2173,52.0364,52.2009,29000.0
2012-03-29 15:00:00,63.47,63.74,63.44,63.65,37400.0,52.1927,52.4147,52.168,52.3407,37400.0
2012-03-29 15:30:00,63.67,63.84,63.66,63.71,64200.0,52.3571,52.4969,52.3489,52.39,64200.0
2012-03-30 09:30:00,64.4,64.58,63.62,63.7,26600.0,52.9574,53.1054,52.316,52.3818,26600.0
2012-03-30 10:00:00,63.69,63.8,63.51,63.62,10800.0,52.3736,52.464,52.2256,52.316,10800.0
2012-03-30 10:30:00,63.64,63.66,63.31,63.59,17900.0,52.3325,52.3489,52.0611,52.2913,17900.0
2012-03-30 11:00:00,63.61,64.0,63.61,63.93,14800.0,52.3078,52.6285,52.3078,52.5709,14800.0
2012-03-30 11:30:00,63.92,63.92,63.7,63.73,21500.0,52.5627,52.5627,52.3818,52.4065,21500.0
2012-03-30 12:00:00,63.76,63.81,63.67,63.76,18000.0,52.4311,52.4722,52.3571,52.4311,18000.0
2012-03-30 12:30:00,63.73,63.77,63.59,63.59,17600.0,52.4065,52.4394,52.2913,52.2913,17600.0
2012-03-30 13:00:00,63.59,63.8,63.57,63.75,15600.0,52.2913,52.464,52.2749,52.4229,15600.0
2012-03-30 13:30:00,63.75,63.97,63.75,63.96,14900.0,52.4229,52.6038,52.4229,52.5956,14900.0
2012-03-30 14:00:00,63.98,64.12,63.98,64.05,14600.0,52.612,52.7272,52.612,52.6696,14600.0
2012-03-30 14:30:00,64.06,64.23,64.04,64.09,14100.0,52.6778,52.8176,52.6614,52.7025,14100.0
2012-03-30 15:00:00,64.09,64.12,63.97,64.11,16400.0,52.7025,52.7272,52.6038,52.7189,16400.0
2012-03-30 15:30:00,64.08,64.19,63.91,63.93,59700.0,52.6943,52.7847,52.5545,52.5709,59700.0
2012-04-02 09:30:00,63.65,63.96,63.48,63.73,21300.0,52.3407,52.5956,52.2009,52.4065,21300.0
2012-04-02 10:00:00,63.77,64.55,63.77,64.26,40700.0,52.4394,53.0808,52.4394,52.8423,40700.0
2012-04-02 10:30:00,64.2,64.35,63.97,64.35,30700.0,52.793,52.9163,52.6038,52.9163,30700.0
2012-04-02 11:00:00,64.35,64.73,64.23,64.73,34000.0,52.9163,53.2288,52.8176,53.2288,34000.0
2012-04-02 11:30:00,64.73,64.87,64.6,64.75,49600.0,53.2288,53.3439,53.1219,53.2452,49600.0
2012-04-02 12:00:00,64.76,64.97,64.76,64.89,38500.0,53.2535,53.4261,53.2535,53.3604,38500.0
2012-04-02 12:30:00,64.88,65.15,64.85,65.05,28700.0,53.3521,53.5742,53.3275,53.4919,28700.0
2012-04-02 13:00:00,65.04,65.21,65.0,65.18,20500.0,53.4837,53.6235,53.4508,53.5988,20500.0
2012-04-02 13:30:00,65.2,65.28,65.12,65.14,36000.0,53.6153,53.6811,53.5495,53.5659,36000.0
2012-04-02 14:00:00,65.15,65.2,65.07,65.09,27100.0,53.5742,53.6153,53.5084,53.5248,27100.0
2012-04-02 14:30:00,65.1,65.49,65.1,65.47,27000.0,53.533,53.8537,53.533,53.8373,27000.0
2012-04-02 15:00:00,65.48,65.5,65.17,65.17,41200.0,53.8455,53.862,53.5906,53.5906,41200.0
2012-04-02 15:30:00,65.17,65.23,64.86,65.12,191000.0,53.5906,53.6399,53.3357,53.5495,191000.0
2012-04-03 09:30:00,65.19,65.46,65.01,65.26,29900.0,53.6071,53.8291,53.459,53.6646,29900.0
2012-04-03 10:00:00,65.2,65.38,64.97,65.28,15000.0,53.6153,53.7633,53.4261,53.6811,15000.0
2012-04-03 10:30:00,65.32,65.4,65.02,65.03,18500.0,53.714,53.7797,53.4673,53.4755,18500.0
2012-04-03 11:00:00,65.01,65.12,64.71,64.72,17500.0,53.459,53.5495,53.2123,53.2206,17500.0
2012-04-03 11:30:00,64.72,64.8,64.6,64.79,16800.0,53.2206,53.2863,53.1219,53.2781,16800.0
2012-04-03 12:00:00,64.79,64.79,64.49,64.66,18400.0,53.2781,53.2781,53.0314,53.1712,18400.0
2012-04-03 12:30:00,64.67,64.69,64.57,64.6,21800.0,53.1794,53.1959,53.0972,53.1219,21800.0
2012-04-03 13:00:00,64.61,64.63,64.46,64.46,15000.0,53.1301,53.1466,53.0068,53.0068,15000.0
2012-04-03 13:30:00,64.49,64.65,64.42,64.6,18100.0,53.0314,53.163,52.9739,53.1219,18100.0
2012-04-03 14:00:00,64.6,64.6,64.04,64.15,22800.0,53.1219,53.1219,52.6614,52.7518,22800.0
2012-04-03 14:30:00,64.13,64.2,63.89,63.96,39200.0,52.7354,52.793,52.538,52.5956,39200.0
2012-04-03 15:00:00,63.97,64.09,63.91,63.98,112300.0,52.6038,52.7025,52.5545,52.612,112300.0
2012-04-03 15:30:00,63.98,64.41,63.97,64.41,93000.0,52.612,52.9656,52.6038,52.9656,93000.0
2012-04-04 09:30:00,63.72,64.39,63.44,64.17,84300.0,52.3982,52.9492,52.168,52.7683,84300.0
2012-04-04 10:00:00,64.16,64.28,63.78,63.87,55300.0,52.7601,52.8587,52.4476,52.5216,55300.0
2012-04-04 10:30:00,63.87,63.87,63.52,63.53,106500.0,52.5216,52.5216,52.2338,52.242,106500.0
2012-04-04 11:00:00,63.55,63.89,63.55,63.7,23200.0,52.2584,52.538,52.2584,52.3818,23200.0
2012-04-04 11:30:00,63.72,64.07,63.7,63.76,46500.0,52.3982,52.6861,52.3818,52.4311,46500.0
2012-04-04 12:00:00,63.75,63.79,63.67,63.74,37300.0,52.4229,52.4558,52.3571,52.4147,37300.0
2012-04-04 12:30:00,63.75,63.77,63.66,63.75,10000.0,52.4229,52.4394,52.3489,52.4229,10000.0
2012-04-04 13:00:00,63.71,63.74,63.42,63.42,22000.0,52.39,52.4147,52.1515,52.1515,22000.0
2012-04-04 13:30:00,63.43,63.52,63.36,63.49,51000.0,52.1598,52.2338,52.1022,52.2091,51000.0
2012-04-04 14:00:00,63.48,63.51,63.39,63.45,55500.0,52.2009,52.2256,52.1269,52.1762,55500.0
2012-04-04 14:30:00,63.47,63.51,63.41,63.48,78100.0,52.1927,52.2256,52.1433,52.2009,78100.0
2012-04-04 15:00:00,63.48,63.58,63.45,63.5,101200.0,52.2009,52.2831,52.1762,52.2173,101200.0
2012-04-04 15:30:00,63.5,63.77,63.47,63.63,211000.0,52.2173,52.4394,52.1927,52.3242,211000.0
2012-04-05 09:30:00,63.44,64.39,63.44,64.03,61300.0,52.168,52.9492,52.168,52.6532,61300.0
2012-04-05 10:00:00,63.97,64.25,63.92,63.96,30800.0,52.6038,52.8341,52.5627,52.5956,30800.0
2012-04-05 10:30:00,63.97,64.07,63.81,64.03,20400.0,52.6038,52.6861,52.4722,52.6532,20400.0
2012-04-05 11:00:00,64.03,64.03,63.65,63.68,53300.0,52.6532,52.6532,52.3407,52.3653,53300.0
2012-04-05 11:30:00,63.7,63.7,63.18,63.36,15700.0,52.3818,52.3818,51.9542,52.1022,15700.0
2012-04-05 12:00:00,63.33,63.57,63.3,63.39,34200.0,52.0775,52.2749,52.0529,52.1269,34200.0
2012-04-05 12:30:00,63.39,63.46,63.29,63.34,7900.0,52.1269,52.1844,52.0446,52.0858,7900.0
2012-04-05 13:00:00,63.34,63.42,63.32,63.41,11800.0,52.0858,52.1515,52.0693,52.1433,11800.0
2012-04-05 13:30:00,63.42,63.52,63.12,63.19,31100.0,52.1515,52.2338,51.9048,51.9624,31100.0
2012-04-05 14:00:00,63.2,63.29,63.08,63.23,20700.0,51.9706,52.0446,51.872,51.9953,20700.0
2012-04-05 14:30:00,63.24,63.24,63.01,63.01,29900.0,52.0035,52.0035,51.8144,51.8144,29900.0
2012-04-05 15:00:00,63.01,63.1,62.93,63.05,34700.0,51.8144,51.8884,51.7486,51.8473,34700.0
2012-04-05 15:30:00,63.05,63.3,63.0,63.18,75000.0,51.8473,52.0529,51.8062,51.9542,75000.0
2012-04-09 09:30:00,61.92,62.57,61.79,62.47,28300.0,50.9181,51.4526,50.8112,51.3703,28300.0
2012-04-09 10:00:00,62.5,63.04,62.5,62.84,44200.0,51.395,51.8391,51.395,51.6746,44200.0
2012-04-09 10:30:00,62.81,63.03,62.7,62.93,35000.0,51.6499,51.8308,51.5595,51.7486,35000.0
2012-04-09 11:00:00,62.95,62.96,62.54,62.57,51600.0,51.7651,51.7733,51.4279,51.4526,51600.0
2012-04-09 11:30:00,62.57,62.69,62.52,62.68,15700.0,51.4526,51.5513,51.4115,51.543,15700.0
2012-04-09 12:00:00,62.67,62.87,62.43,62.73,30400.0,51.5348,51.6993,51.3374,51.5841,30400.0
2012-04-09 12:30:00,62.75,62.89,62.59,62.82,23600.0,51.6006,51.7157,51.469,51.6582,23600.0
2012-04-09 13:00:00,62.77,62.79,62.52,62.52,16800.0,51.617,51.6335,51.4115,51.4115,16800.0
2012-04-09 13:30:00,62.56,62.79,62.52,62.76,19100.0,51.4443,51.6335,51.4115,51.6088,19100.0
2012-04-09 14:00:00,62.76,62.8,62.67,62.72,19100.0,51.6088,51.6417,51.5348,51.5759,19100.0
2012-04-09 14:30:00,62.72,62.88,62.63,62.8,55600.0,51.5759,51.7075,51.5019,51.6417,55600.0
2012-04-09 15:00:00,62.82,63.04,62.79,62.93,43600.0,51.6582,51.8391,51.6335,51.7486,43600.0
2012-04-09 15:30:00,62.91,63.15,62.86,63.05,156600.0,51.7322,51.9295,51.691,51.8473,156600.0
2012-04-10 09:30:00,63.03,63.39,62.61,63.22,39900.0,51.8308,52.1269,51.4855,51.9871,39900.0
2012-04-10 10:00:00,63.15,63.15,62.78,62.94,32300.0,51.9295,51.9295,51.6253,51.7568,32300.0
2012-04-10 10:30:00,62.94,62.94,62.48,62.52,33500.0,51.7568,51.7568,51.3786,51.4115,33500.0
2012-04-10 11:00:00,62.6,62.62,61.94,62.07,38800.0,51.4772,51.4937,50.9345,51.0414,38800.0
2012-04-10 11:30:00,62.06,62.12,61.54,61.74,30600.0,51.0332,51.0825,50.6056,50.77,30600.0
2012-04-10 12:00:00,61.78,61.83,61.35,61.66,51500.0,50.8029,50.8441,50.4493,50.7043,51500.0
2012-04-10 12:30:00,61.66,61.67,61.36,61.57,24400.0,50.7043,50.7125,50.4576,50.6303,24400.0
2012-04-10 13:00:00,61.58,61.64,61.23,61.54,38500.0,50.6385,50.6878,50.3507,50.6056,38500.0
2012-04-10 13:30:00,61.53,61.77,61.43,61.69,33700.0,50.5974,50.7947,50.5151,50.7289,33700.0
2012-04-10 14:00:00,61.69,61.8,61.29,61.54,81500.0,50.7289,50.8194,50.4,50.6056,81500.0
2012-04-10 14:30:00,61.56,61.64,61.39,61.49,49700.0,50.622,50.6878,50.4822,50.5645,49700.0
2012-04-10 15:00:00,61.49,61.52,61.22,61.31,32800.0,50.5645,50.5891,50.3424,50.4164,32800.0
2012-04-10 15:30:00,61.33,61.55,61.3,61.32,98300.0,50.4329,50.6138,50.4082,50.4247,98300.0
2012-04-11 09:30:00,62.39,62.71,62.14,62.17,59600.0,51.3046,51.5677,51.099,51.1236,59600.0
2012-04-11 10:00:00,62.23,62.47,62.13,62.31,43100.0,51.173,51.3703,51.0908,51.2388,43100.0
2012-04-11 10:30:00,62.32,62.49,62.32,62.43,14600.0,51.247,51.3868,51.247,51.3374,14600.0
2012-04-11 11:00:00,62.43,62.44,61.96,62.05,17000.0,51.3374,51.3457,50.951,51.025,17000.0
2012-04-11 11:30:00,61.97,62.15,61.8,61.89,29000.0,50.9592,51.1072,50.8194,50.8934,29000.0
2012-04-11 12:00:00,61.91,61.95,61.81,61.87,19700.0,50.9098,50.9427,50.8276,50.8769,19700.0
2012-04-11 12:30:00,61.9,62.07,61.87,62.07,10200.0,50.9016,51.0414,50.8769,51.0414,10200.0
2012-04-11 13:00:00,62.08,62.08,61.94,62.0,16000.0,51.0496,51.0496,50.9345,50.9838,16000.0
2012-04-11 13:30:00,62.01,62.25,61.99,62.22,31600.0,50.9921,51.1894,50.9756,51.1648,31600.0
2012-04-11 14:00:00,62.21,62.21,61.95,62.01,36600.0,51.1565,51.1565,50.9427,50.9921,36600.0
2012-04-11 14:30:00,62.01,62.01,61.76,61.93,46200.0,50.9921,50.9921,50.7865,50.9263,46200.0
2012-04-11 15:00:00,61.95,62.01,61.71,61.76,32700.0,50.9427,50.9921,50.7454,50.7865,32700.0
2012-04-11 15:30:00,61.75,61.98,61.69,61.97,101500.0,50.7783,50.9674,50.7289,50.9592,101500.0
2012-04-12 09:30:00,62.11,63.53,62.1,63.22,28600.0,51.0743,52.242,51.0661,51.9871,28600.0
2012-04-12 10:00:00,63.34,63.44,63.05,63.06,18100.0,52.0858,52.168,51.8473,51.8555,18100.0
2012-04-12 10:30:00,63.07,63.49,63.07,63.43,13800.0,51.8637,52.2091,51.8637,52.1598,13800.0
2012-04-12 11:00:00,63.44,63.64,63.4,63.64,15300.0,52.168,52.3325,52.1351,52.3325,15300.0
2012-04-12 11:30:00,63.64,63.68,63.47,63.68,36300.0,52.3325,52.3653,52.1927,52.3653,36300.0
2012-04-12 12:00:00,63.66,63.97,63.61,63.97,26100.0,52.3489,52.6038,52.3078,52.6038,26100.0
2012-04-12 12:30:00,63.9,63.92,63.71,63.89,22400.0,52.5463,52.5627,52.39,52.538,22400.0
2012-04-12 13:00:00,63.88,64.07,63.83,63.95,22700.0,52.5298,52.6861,52.4887,52.5874,22700.0
2012-04-12 13:30:00,63.98,64.02,63.77,63.8,15600.0,52.612,52.6449,52.4394,52.464,15600.0
2012-04-12 14:00:00,63.81,63.97,63.77,63.79,40200.0,52.4722,52.6038,52.4394,52.4558,40200.0
2012-04-12 14:30:00,63.8,64.0,63.77,63.92,23600.0,52.464,52.6285,52.4394,52.5627,23600.0
2012-04-12 15:00:00,63.89,63.91,63.72,63.73,26600.0,52.538,52.5545,52.3982,52.4065,26600.0
2012-04-12 15:30:00,63.73,63.85,63.61,63.72,66100.0,52.4065,52.5051,52.3078,52.3982,66100.0
2012-04-13 09:30:00,63.44,63.89,63.33,63.51,29400.0,52.168,52.538,52.0775,52.2256,29400.0
2012-04-13 10:00:00,63.51,63.71,63.03,63.18,21200.0,52.2256,52.39,51.8308,51.9542,21200.0
2012-04-13 10:30:00,63.2,63.31,62.96,63.07,53800.0,51.9706,52.0611,51.7733,51.8637,53800.0
2012-04-13 11:00:00,63.07,63.35,63.04,63.29,22200.0,51.8637,52.094,51.8391,52.0446,22200.0
2012-04-13 11:30:00,63.28,63.59,63.24,63.36,26900.0,52.0364,52.2913,52.0035,52.1022,26900.0
2012-04-13 12:00:00,63.35,63.37,63.07,63.07,7800.0,52.094,52.1104,51.8637,51.8637,7800.0
2012-04-13 12:30:00,63.11,63.36,63.11,63.32,15500.0,51.8966,52.1022,51.8966,52.0693,15500.0
2012-04-13 13:00:00,63.27,63.48,63.25,63.45,9700.0,52.0282,52.2009,52.0118,52.1762,9700.0
2012-04-13 13:30:00,63.45,63.6,63.35,63.53,12400.0,52.1762,52.2996,52.094,52.242,12400.0
2012-04-13 14:00:00,63.51,63.57,63.38,63.41,18100.0,52.2256,52.2749,52.1187,52.1433,18100.0
2012-04-13 14:30:00,63.4,63.44,63.19,63.25,19900.0,52.1351,52.168,51.9624,52.0118,19900.0
2012-04-13 15:00:00,63.2,63.29,63.14,63.19,22300.0,51.9706,52.0446,51.9213,51.9624,22300.0
2012-04-13 15:30:00,63.2,63.3,62.82,62.86,84200.0,51.9706,52.0529,51.6582,51.691,84200.0
2012-04-16 09:30:00,63.06,63.3,62.47,62.63,33000.0,51.8555,52.0529,51.3703,51.5019,33000.0
2012-04-16 10:00:00,62.61,62.72,62.34,62.61,26700.0,51.4855,51.5759,51.2634,51.4855,26700.0
2012-04-16 10:30:00,62.64,62.99,62.61,62.78,19200.0,51.5101,51.7979,51.4855,51.6253,19200.0
2012-04-16 11:00:00,62.78,62.97,62.7,62.76,22600.0,51.6253,51.7815,51.5595,51.6088,22600.0
2012-04-16 11:30:00,62.77,62.78,62.55,62.75,31400.0,51.617,51.6253,51.4361,51.6006,31400.0
2012-04-16 12:00:00,62.72,63.04,62.71,63.01,27000.0,51.5759,51.8391,51.5677,51.8144,27000.0
2012-04-16 12:30:00,63.0,63.16,62.87,63.16,22800.0,51.8062,51.9377,51.6993,51.9377,22800.0
2012-04-16 13:00:00,63.13,63.33,63.08,63.21,19700.0,51.9131,52.0775,51.872,51.9789,19700.0
2012-04-16 13:30:00,63.19,63.77,63.19,63.74,20300.0,51.9624,52.4394,51.9624,52.4147,20300.0
2012-04-16 14:00:00,63.73,63.79,63.58,63.62,102200.0,52.4065,52.4558,52.2831,52.316,102200.0
2012-04-16 14:30:00,63.61,63.8,63.57,63.61,60100.0,52.3078,52.464,52.2749,52.3078,60100.0
2012-04-16 15:00:00,63.6,63.6,63.31,63.45,39100.0,52.2996,52.2996,52.0611,52.1762,39100.0
2012-04-16 15:30:00,63.45,63.59,63.32,63.39,84300.0,52.1762,52.2913,52.0693,52.1269,84300.0
2012-04-17 09:30:00,64.1,64.32,63.91,64.16,23200.0,52.7107,52.8916,52.5545,52.7601,23200.0
2012-04-17 10:00:00,64.1,64.14,63.73,64.05,26200.0,52.7107,52.7436,52.4065,52.6696,26200.0
2012-04-17 10:30:00,64.09,64.35,63.98,64.0,44600.0,52.7025,52.9163,52.612,52.6285,44600.0
2012-04-17 11:00:00,64.0,64.66,64.0,64.5,25000.0,52.6285,53.1712,52.6285,53.0397,25000.0
2012-04-17 11:30:00,64.57,64.59,64.3,64.44,18800.0,53.0972,53.1137,52.8752,52.9903,18800.0
2012-04-17 12:00:00,64.4,64.72,64.39,64.72,33800.0,52.9574,53.2206,52.9492,53.2206,33800.0
2012-04-17 12:30:00,64.7,64.8,64.61,64.75,76000.0,53.2041,53.2863,53.1301,53.2452,76000.0
2012-04-17 13:00:00,64.76,64.87,64.76,64.81,16100.0,53.2535,53.3439,53.2535,53.2946,16100.0
2012-04-17 13:30:00,64.8,64.83,64.45,64.63,34800.0,53.2863,53.311,52.9985,53.1466,34800.0
2012-04-17 14:00:00,64.62,64.62,64.35,64.39,30800.0,53.1383,53.1383,52.9163,52.9492,30800.0
2012-04-17 14:30:00,64.4,64.48,64.17,64.3,24300.0,52.9574,53.0232,52.7683,52.8752,24300.0
2012-04-17 15:00:00,64.27,64.41,64.23,64.31,29500.0,52.8505,52.9656,52.8176,52.8834,29500.0
2012-04-17 15:30:00,64.33,64.35,64.1,64.12,54300.0,52.8999,52.9163,52.7107,52.7272,54300.0
2012-04-18 09:30:00,63.76,64.23,63.43,64.2,25800.0,52.4311,52.8176,52.1598,52.793,25800.0
2012-04-18 10:00:00,64.19,64.28,63.92,63.96,37600.0,52.7847,52.8587,52.5627,52.5956,37600.0
2012-04-18 10:30:00,63.89,64.27,63.78,63.84,36600.0,52.538,52.8505,52.4476,52.4969,36600.0
2012-04-18 11:00:00,63.85,63.93,63.64,63.83,28600.0,52.5051,52.5709,52.3325,52.4887,28600.0
2012-04-18 11:30:00,63.84,63.88,63.61,63.83,36200.0,52.4969,52.5298,52.3078,52.4887,36200.0
2012-04-18 12:00:00,63.85,64.03,63.77,63.88,89400.0,52.5051,52.6532,52.4394,52.5298,89400.0
2012-04-18 12:30:00,63.89,64.15,63.79,64.08,42900.0,52.538,52.7518,52.4558,52.6943,42900.0
2012-04-18 13:00:00,64.09,64.14,63.95,63.97,19800.0,52.7025,52.7436,52.5874,52.6038,19800.0
2012-04-18 13:30:00,64.03,64.04,63.85,63.97,39000.0,52.6532,52.6614,52.5051,52.6038,39000.0
2012-04-18 14:00:00,63.97,64.74,63.96,64.72,107500.0,52.6038,53.237,52.5956,53.2206,107500.0
2012-04-18 14:30:00,64.73,65.13,64.69,65.03,95600.0,53.2288,53.5577,53.1959,53.4755,95600.0
2012-04-18 15:00:00,65.03,65.06,64.83,64.92,86900.0,53.4755,53.5001,53.311,53.385,86900.0
2012-04-18 15:30:00,64.92,66.06,64.92,65.21,403200.0,53.385,54.3225,53.385,53.6235,403200.0
2012-04-19 09:30:00,64.97,65.49,63.49,64.94,128800.0,53.4261,53.8537,52.2091,53.4015,128800.0
2012-04-19 10:00:00,64.94,64.95,63.66,63.8,66900.0,53.4015,53.4097,52.3489,52.464,66900.0
2012-04-19 10:30:00,63.82,64.33,63.73,63.77,76600.0,52.4805,52.8999,52.4065,52.4394,76600.0
2012-04-19 11:00:00,63.8,63.88,63.11,63.24,67700.0,52.464,52.5298,51.8966,52.0035,67700.0
2012-04-19 11:30:00,63.22,63.25,62.84,62.86,84700.0,51.9871,52.0118,51.6746,51.691,84700.0
2012-04-19 12:00:00,62.86,62.88,62.5,62.53,59700.0,51.691,51.7075,51.395,51.4197,59700.0
2012-04-19 12:30:00,62.51,62.71,62.34,62.59,95500.0,51.4032,51.5677,51.2634,51.469,95500.0
2012-04-19 13:00:00,62.6,62.94,62.26,62.57,92900.0,51.4772,51.7568,51.1977,51.4526,92900.0
2012-04-19 13:30:00,62.57,63.0,62.53,62.55,95800.0,51.4526,51.8062,51.4197,51.4361,95800.0
2012-04-19 14:00:00,62.55,63.07,62.42,62.88,98100.0,51.4361,51.8637,51.3292,51.7075,98100.0
2012-04-19 14:30:00,62.88,62.88,62.54,62.78,66500.0,51.7075,51.7075,51.4279,51.6253,66500.0
2012-04-19 15:00:00,62.78,62.94,62.52,62.85,107100.0,51.6253,51.7568,51.4115,51.6828,107100.0
2012-04-19 15:30:00,62.85,63.77,62.81,63.75,238600.0,51.6828,52.4394,51.6499,52.4229,238600.0
2012-04-20 09:30:00,63.56,64.47,63.12,64.43,416500.0,52.2667,53.015,51.9048,52.9821,416500.0
2012-04-20 10:00:00,64.47,64.99,64.25,64.8,72600.0,53.015,53.4426,52.8341,53.2863,72600.0
2012-04-20 10:30:00,64.85,65.1,64.76,64.95,95100.0,53.3275,53.533,53.2535,53.4097,95100.0
2012-04-20 11:00:00,64.95,65.52,64.71,65.52,76100.0,53.4097,53.8784,53.2123,53.8784,76100.0
2012-04-20 11:30:00,65.49,65.77,65.44,65.66,230100.0,53.8537,54.084,53.8126,53.9935,230100.0
2012-04-20 12:00:00,65.66,65.7,65.33,65.43,42900.0,53.9935,54.0264,53.7222,53.8044,42900.0
2012-04-20 12:30:00,65.43,65.68,65.37,65.59,32500.0,53.8044,54.01,53.7551,53.936,32500.0
2012-04-20 13:00:00,65.59,65.84,65.52,65.81,62300.0,53.936,54.1416,53.8784,54.1169,62300.0
2012-04-20 13:30:00,65.84,66.05,65.72,65.98,116900.0,54.1416,54.3142,54.0429,54.2567,116900.0
2012-04-20 14:00:00,66.0,66.07,65.82,66.0,76700.0,54.2731,54.3307,54.1251,54.2731,76700.0
2012-04-20 14:30:00,66.01,66.14,65.66,65.72,89500.0,54.2814,54.3883,53.9935,54.0429,89500.0
2012-04-20 15:00:00,65.73,65.73,65.45,65.52,126600.0,54.0511,54.0511,53.8209,53.8784,126600.0
2012-04-20 15:30:00,65.52,65.63,65.41,65.44,168000.0,53.8784,53.9689,53.788,53.8126,168000.0
2012-04-23 09:30:00,62.67,64.0,62.42,63.5,54900.0,51.5348,52.6285,51.3292,52.2173,54900.0
2012-04-23 10:00:00,63.52,63.52,62.92,63.11,54300.0,52.2338,52.2338,51.7404,51.8966,54300.0
2012-04-23 10:30:00,63.11,63.3,62.99,63.14,41400.0,51.8966,52.0529,51.7979,51.9213,41400.0
2012-04-23 11:00:00,63.15,63.45,63.12,63.37,20200.0,51.9295,52.1762,51.9048,52.1104,20200.0
2012-04-23 11:30:00,63.42,63.63,63.34,63.63,31000.0,52.1515,52.3242,52.0858,52.3242,31000.0
2012-04-23 12:00:00,63.63,63.69,63.49,63.69,29300.0,52.3242,52.3736,52.2091,52.3736,29300.0
2012-04-23 12:30:00,63.69,63.72,63.47,63.65,25100.0,52.3736,52.3982,52.1927,52.3407,25100.0
2012-04-23 13:00:00,63.64,63.87,63.53,63.81,29000.0,52.3325,52.5216,52.242,52.4722,29000.0
2012-04-23 13:30:00,63.81,63.97,63.75,63.82,35300.0,52.4722,52.6038,52.4229,52.4805,35300.0
2012-04-23 14:00:00,63.83,64.19,63.67,64.16,50600.0,52.4887,52.7847,52.3571,52.7601,50600.0
2012-04-23 14:30:00,64.17,64.36,64.17,64.25,68000.0,52.7683,52.9245,52.7683,52.8341,68000.0
2012-04-23 15:00:00,64.22,64.31,64.12,64.25,60300.0,52.8094,52.8834,52.7272,52.8341,60300.0
2012-04-23 15:30:00,64.26,64.57,64.22,64.41,160600.0,52.8423,53.0972,52.8094,52.9656,160600.0
2012-04-24 09:30:00,64.19,64.34,63.81,63.96,28900.0,52.7847,52.9081,52.4722,52.5956,28900.0
2012-04-24 10:00:00,63.93,64.34,63.85,63.98,35500.0,52.5709,52.9081,52.5051,52.612,35500.0
2012-04-24 10:30:00,63.99,64.03,63.65,63.79,30000.0,52.6203,52.6532,52.3407,52.4558,30000.0
2012-04-24 11:00:00,63.82,64.19,63.79,64.12,34400.0,52.4805,52.7847,52.4558,52.7272,34400.0
2012-04-24 11:30:00,64.07,64.36,64.06,64.11,20800.0,52.6861,52.9245,52.6778,52.7189,20800.0
2012-04-24 12:00:00,64.14,64.27,63.98,64.08,28100.0,52.7436,52.8505,52.612,52.6943,28100.0
2012-04-24 12:30:00,64.12,64.13,63.9,63.92,24100.0,52.7272,52.7354,52.5463,52.5627,24100.0
2012-04-24 13:00:00,63.88,63.9,63.62,63.62,24900.0,52.5298,52.5463,52.316,52.316,24900.0
2012-04-24 13:30:00,63.6,63.77,63.56,63.56,35200.0,52.2996,52.4394,52.2667,52.2667,35200.0
2012-04-24 14:00:00,63.54,63.57,63.12,63.29,79500.0,52.2502,52.2749,51.9048,52.0446,79500.0
2012-04-24 14:30:00,63.31,63.52,63.26,63.5,37200.0,52.0611,52.2338,52.02,52.2173,37200.0
2012-04-24 15:00:00,63.48,63.49,63.25,63.33,57000.0,52.2009,52.2091,52.0118,52.0775,57000.0
2012-04-24 15:30:00,63.34,63.48,63.21,63.25,224100.0,52.0858,52.2009,51.9789,52.0118,224100.0
2012-04-25 09:30:00,64.38,64.71,63.95,64.71,53800.0,52.941,53.2123,52.5874,53.2123,53800.0
2012-04-25 10:00:00,64.68,64.74,64.51,64.63,48600.0,53.1877,53.237,53.0479,53.1466,48600.0
2012-04-25 10:30:00,64.64,64.64,64.39,64.42,32400.0,53.1548,53.1548,52.9492,52.9739,32400.0
2012-04-25 11:00:00,64.44,64.49,64.2,64.49,14900.0,52.9903,53.0314,52.793,53.0314,14900.0
2012-04-25 11:30:00,64.51,64.65,64.44,64.6,31900.0,53.0479,53.163,52.9903,53.1219,31900.0
2012-04-25 12:00:00,64.57,64.74,64.55,64.64,17900.0,53.0972,53.237,53.0808,53.1548,17900.0
2012-04-25 12:30:00,64.64,64.79,64.34,64.79,38200.0,53.1548,53.2781,52.9081,53.2781,38200.0
2012-04-25 13:00:00,64.78,64.87,64.59,64.64,21400.0,53.2699,53.3439,53.1137,53.1548,21400.0
2012-04-25 13:30:00,64.66,64.7,64.47,64.48,32800.0,53.1712,53.2041,53.015,53.0232,32800.0
2012-04-25 14:00:00,64.49,64.57,64.3,64.42,46400.0,53.0314,53.0972,52.8752,52.9739,46400.0
2012-04-25 14:30:00,64.45,64.56,64.25,64.54,36400.0,52.9985,53.089,52.8341,53.0725,36400.0
2012-04-25 15:00:00,64.53,64.6,64.39,64.45,47200.0,53.0643,53.1219,52.9492,52.9985,47200.0
2012-04-25 15:30:00,64.44,64.62,64.34,64.56,129200.0,52.9903,53.1383,52.9081,53.089,129200.0
2012-04-26 09:30:00,64.2,64.69,64.02,64.32,17300.0,52.793,53.1959,52.6449,52.8916,17300.0
2012-04-26 10:00:00,64.36,64.78,64.29,64.29,40500.0,52.9245,53.2699,52.867,52.867,40500.0
2012-04-26 10:30:00,64.3,64.73,64.22,64.41,25700.0,52.8752,53.2288,52.8094,52.9656,25700.0
2012-04-26 11:00:00,64.42,64.8,64.42,64.8,24400.0,52.9739,53.2863,52.9739,53.2863,24400.0
2012-04-26 11:30:00,64.77,64.78,64.68,64.72,16400.0,53.2617,53.2699,53.1877,53.2206,16400.0
2012-04-26 12:00:00,64.71,64.81,64.64,64.71,8400.0,53.2123,53.2946,53.1548,53.2123,8400.0
2012-04-26 12:30:00,64.71,64.78,64.68,64.76,11300.0,53.2123,53.2699,53.1877,53.2535,11300.0
2012-04-26 13:00:00,64.76,64.84,64.7,64.82,16200.0,53.2535,53.3192,53.2041,53.3028,16200.0
2012-04-26 13:30:00,64.82,65.21,64.8,65.19,65400.0,53.3028,53.6235,53.2863,53.6071,65400.0
2012-04-26 14:00:00,65.2,65.48,65.12,65.48,30000.0,53.6153,53.8455,53.5495,53.8455,30000.0
2012-04-26 14:30:00,65.47,65.49,65.3,65.41,36300.0,53.8373,53.8537,53.6975,53.788,36300.0
2012-04-26 15:00:00,65.4,65.45,65.26,65.31,48400.0,53.7797,53.8209,53.6646,53.7057,48400.0
2012-04-26 15:30:00,65.31,65.36,65.1,65.14,152500.0,53.7057,53.7468,53.533,53.5659,152500.0
2012-04-27 09:30:00,65.21,66.24,65.21,66.24,56200.0,53.6235,54.4705,53.6235,54.4705,56200.0
2012-04-27 10:00:00,66.22,66.23,65.5,65.58,60500.0,54.454,54.4623,53.862,53.9278,60500.0
2012-04-27 10:30:00,65.58,66.1,65.53,66.08,52200.0,53.9278,54.3554,53.8866,54.3389,52200.0
2012-04-27 11:00:00,66.08,66.13,65.99,66.04,34600.0,54.3389,54.38,54.2649,54.306,34600.0
2012-04-27 11:30:00,66.02,66.2,65.98,66.04,24100.0,54.2896,54.4376,54.2567,54.306,24100.0
2012-04-27 12:00:00,66.06,66.16,66.01,66.14,21600.0,54.3225,54.4047,54.2814,54.3883,21600.0
2012-04-27 12:30:00,66.13,66.16,66.01,66.07,20900.0,54.38,54.4047,54.2814,54.3307,20900.0
2012-04-27 13:00:00,66.05,66.24,66.03,66.24,10100.0,54.3142,54.4705,54.2978,54.4705,10100.0
2012-04-27 13:30:00,66.28,66.52,66.24,66.38,33900.0,54.5034,54.7007,54.4705,54.5856,33900.0
2012-04-27 14:00:00,66.36,66.43,66.26,66.34,83100.0,54.5692,54.6267,54.4869,54.5527,83100.0
2012-04-27 14:30:00,66.34,66.34,66.15,66.22,21100.0,54.5527,54.5527,54.3965,54.454,21100.0
2012-04-27 15:00:00,66.22,66.39,66.17,66.3,91700.0,54.454,54.5938,54.4129,54.5198,91700.0
2012-04-27 15:30:00,66.29,66.38,66.16,66.19,86500.0,54.5116,54.5856,54.4047,54.4294,86500.0
2012-04-30 09:30:00,65.86,66.15,65.28,65.38,36200.0,54.158,54.3965,53.6811,53.7633,36200.0
2012-04-30 10:00:00,65.41,65.46,65.22,65.28,29300.0,53.788,53.8291,53.6317,53.6811,29300.0
2012-04-30 10:30:00,65.28,65.32,65.11,65.23,14400.0,53.6811,53.714,53.5413,53.6399,14400.0
2012-04-30 11:00:00,65.22,65.36,65.14,65.22,19600.0,53.6317,53.7468,53.5659,53.6317,19600.0
2012-04-30 11:30:00,65.23,65.29,64.89,65.24,28900.0,53.6399,53.6893,53.3604,53.6482,28900.0
2012-04-30 12:00:00,65.23,65.34,65.09,65.27,19100.0,53.6399,53.7304,53.5248,53.6728,19100.0
2012-04-30 12:30:00,65.28,65.41,65.2,65.37,42600.0,53.6811,53.788,53.6153,53.7551,42600.0
2012-04-30 13:00:00,65.39,65.41,65.3,65.36,48500.0,53.7715,53.788,53.6975,53.7468,48500.0
2012-04-30 13:30:00,65.37,65.37,65.15,65.23,26600.0,53.7551,53.7551,53.5742,53.6399,26600.0
2012-04-30 14:00:00,65.26,65.32,65.17,65.19,22400.0,53.6646,53.714,53.5906,53.6071,22400.0
2012-04-30 14:30:00,65.21,65.37,65.08,65.29,56300.0,53.6235,53.7551,53.5166,53.6893,56300.0
2012-04-30 15:00:00,65.28,65.31,65.13,65.23,51300.0,53.6811,53.7057,53.5577,53.6399,51300.0
2012-04-30 15:30:00,65.25,65.47,65.22,65.26,81400.0,53.6564,53.8373,53.6317,53.6646,81400.0
2012-05-01 09:30:00,65.3,65.97,65.3,65.79,50400.0,53.6975,54.2485,53.6975,54.1004,50400.0
2012-05-01 10:00:00,65.82,66.88,65.82,66.87,64700.0,54.1251,54.9968,54.1251,54.9885,64700.0
2012-05-01 10:30:00,66.87,66.91,66.6,66.6,119300.0,54.9885,55.0214,54.7665,54.7665,119300.0
2012-05-01 11:00:00,66.6,66.7,66.45,66.7,57200.0,54.7665,54.8488,54.6432,54.8488,57200.0
2012-05-01 11:30:00,66.7,67.03,66.7,66.94,20600.0,54.8488,55.1201,54.8488,55.0461,20600.0
2012-05-01 12:00:00,66.94,67.11,66.88,67.05,24100.0,55.0461,55.1859,54.9968,55.1366,24100.0
2012-05-01 12:30:00,67.12,67.14,66.77,66.93,25700.0,55.1941,55.2106,54.9063,55.0379,25700.0
2012-05-01 13:00:00,66.95,67.01,66.79,66.87,27400.0,55.0543,55.1037,54.9228,54.9885,27400.0
2012-05-01 13:30:00,66.87,66.89,66.62,66.69,34000.0,54.9885,55.005,54.783,54.8405,34000.0
2012-05-01 14:00:00,66.64,66.89,66.57,66.73,83400.0,54.7994,55.005,54.7419,54.8734,83400.0
2012-05-01 14:30:00,66.71,66.75,66.58,66.6,46600.0,54.857,54.8899,54.7501,54.7665,46600.0
2012-05-01 15:00:00,66.62,66.72,66.58,66.63,80300.0,54.783,54.8652,54.7501,54.7912,80300.0
2012-05-01 15:30:00,66.61,66.61,66.03,66.08,74600.0,54.7747,54.7747,54.2978,54.3389,74600.0
2012-05-02 09:30:00,65.8,66.07,65.8,65.91,54300.0,54.1087,54.3307,54.1087,54.1991,54300.0
2012-05-02 10:00:00,65.92,65.98,65.38,65.45,30300.0,54.2073,54.2567,53.7633,53.8209,30300.0
2012-05-02 10:30:00,65.37,65.63,65.31,65.5,13800.0,53.7551,53.9689,53.7057,53.862,13800.0
2012-05-02 11:00:00,65.51,65.64,65.47,65.51,15200.0,53.8702,53.9771,53.8373,53.8702,15200.0
2012-05-02 11:30:00,65.52,65.69,65.46,65.65,53200.0,53.8784,54.0182,53.8291,53.9853,53200.0
2012-05-02 12:00:00,65.66,65.99,65.5,65.87,38700.0,53.9935,54.2649,53.862,54.1662,38700.0
2012-05-02 12:30:00,65.9,65.96,65.87,65.92,31600.0,54.1909,54.2402,54.1662,54.2073,31600.0
2012-05-02 13:00:00,65.93,66.0,65.84,65.9,33700.0,54.2156,54.2731,54.1416,54.1909,33700.0
2012-05-02 13:30:00,65.87,66.08,65.87,66.07,12300.0,54.1662,54.3389,54.1662,54.3307,12300.0
2012-05-02 14:00:00,66.05,66.34,66.05,66.34,12700.0,54.3142,54.5527,54.3142,54.5527,12700.0
2012-05-02 14:30:00,66.33,66.33,66.05,66.14,19700.0,54.5445,54.5445,54.3142,54.3883,19700.0
2012-05-02 15:00:00,66.12,66.16,65.92,65.97,49400.0,54.3718,54.4047,54.2073,54.2485,49400.0
2012-05-02 15:30:00,65.97,66.33,65.91,66.06,139100.0,54.2485,54.5445,54.1991,54.3225,139100.0
2012-05-03 09:30:00,66.06,66.29,65.97,66.29,20600.0,54.3225,54.5116,54.2485,54.5116,20600.0
2012-05-03 10:00:00,66.26,66.28,65.52,65.69,30300.0,54.4869,54.5034,53.8784,54.0182,30300.0
2012-05-03 10:30:00,65.71,66.25,65.64,66.24,34600.0,54.0347,54.4787,53.9771,54.4705,34600.0
2012-05-03 11:00:00,66.25,66.36,66.18,66.28,21000.0,54.4787,54.5692,54.4211,54.5034,21000.0
2012-05-03 11:30:00,66.25,66.26,65.7,65.76,58300.0,54.4787,54.4869,54.0264,54.0758,58300.0
2012-05-03 12:00:00,65.76,65.88,65.66,65.81,15200.0,54.0758,54.1745,53.9935,54.1169,15200.0
2012-05-03 12:30:00,65.78,65.83,65.4,65.5,23900.0,54.0922,54.1333,53.7797,53.862,23900.0
2012-05-03 13:00:00,65.5,65.63,65.42,65.57,33700.0,53.862,53.9689,53.7962,53.9195,33700.0
2012-05-03 13:30:00,65.54,65.56,65.29,65.47,29800.0,53.8949,53.9113,53.6893,53.8373,29800.0
2012-05-03 14:00:00,65.46,65.56,65.41,65.52,29200.0,53.8291,53.9113,53.788,53.8784,29200.0
2012-05-03 14:30:00,65.51,65.56,65.41,65.43,38300.0,53.8702,53.9113,53.788,53.8044,38300.0
2012-05-03 15:00:00,65.4,65.71,65.4,65.61,51800.0,53.7797,54.0347,53.7797,53.9524,51800.0
2012-05-03 15:30:00,65.58,65.65,65.45,65.5,96400.0,53.9278,53.9853,53.8209,53.862,96400.0
2012-05-04 09:30:00,64.99,65.05,64.37,64.41,15900.0,53.4426,53.4919,52.9327,52.9656,15900.0
2012-05-04 10:00:00,64.39,64.39,63.85,63.93,30200.0,52.9492,52.9492,52.5051,52.5709,30200.0
2012-05-04 10:30:00,63.89,63.91,63.58,63.8,26200.0,52.538,52.5545,52.2831,52.464,26200.0
2012-05-04 11:00:00,63.78,63.9,63.63,63.66,20800.0,52.4476,52.5463,52.3242,52.3489,20800.0
2012-05-04 11:30:00,63.67,63.73,63.46,63.57,15700.0,52.3571,52.4065,52.1844,52.2749,15700.0
2012-05-04 12:00:00,63.64,63.73,63.5,63.61,37200.0,52.3325,52.4065,52.2173,52.3078,37200.0
2012-05-04 12:30:00,63.62,63.71,63.54,63.6,21400.0,52.316,52.39,52.2502,52.2996,21400.0
2012-05-04 13:00:00,63.61,63.75,63.32,63.49,53000.0,52.3078,52.4229,52.0693,52.2091,53000.0
2012-05-04 13:30:00,63.49,63.72,63.47,63.61,22400.0,52.2091,52.3982,52.1927,52.3078,22400.0
2012-05-04 14:00:00,63.6,63.63,63.45,63.54,21400.0,52.2996,52.3242,52.1762,52.2502,21400.0
2012-05-04 14:30:00,63.53,63.62,63.38,63.5,37700.0,52.242,52.316,52.1187,52.2173,37700.0
2012-05-04 15:00:00,63.53,63.61,63.45,63.55,52000.0,52.242,52.3078,52.1762,52.2584,52000.0
2012-05-04 15:30:00,63.55,63.78,63.54,63.69,88700.0,52.2584,52.4476,52.2502,52.3736,88700.0
2012-05-07 09:30:00,63.24,63.48,63.14,63.34,34200.0,52.0035,52.2009,51.9213,52.0858,34200.0
2012-05-07 10:00:00,63.38,63.76,63.38,63.55,42200.0,52.1187,52.4311,52.1187,52.2584,42200.0
2012-05-07 10:30:00,63.55,63.76,63.49,63.7,46300.0,52.2584,52.4311,52.2091,52.3818,46300.0
2012-05-07 11:00:00,63.73,63.98,63.73,63.89,51200.0,52.4065,52.612,52.4065,52.538,51200.0
2012-05-07 11:30:00,63.92,64.04,63.86,63.96,24600.0,52.5627,52.6614,52.5134,52.5956,24600.0
2012-05-07 12:00:00,63.96,64.09,63.93,64.07,32700.0,52.5956,52.7025,52.5709,52.6861,32700.0
2012-05-07 12:30:00,64.09,64.42,64.08,64.4,28300.0,52.7025,52.9739,52.6943,52.9574,28300.0
2012-05-07 13:00:00,64.42,64.67,64.38,64.57,73900.0,52.9739,53.1794,52.941,53.0972,73900.0
2012-05-07 13:30:00,64.59,64.82,64.4,64.72,48700.0,53.1137,53.3028,52.9574,53.2206,48700.0
2012-05-07 14:00:00,64.73,64.83,64.56,64.58,41200.0,53.2288,53.311,53.089,53.1054,41200.0
2012-05-07 14:30:00,64.58,64.6,64.52,64.56,41100.0,53.1054,53.1219,53.0561,53.089,41100.0
2012-05-07 15:00:00,64.58,64.58,64.25,64.33,50400.0,53.1054,53.1054,52.8341,52.8999,50400.0
2012-05-07 15:30:00,64.37,64.47,64.12,64.25,80800.0,52.9327,53.015,52.7272,52.8341,80800.0
2012-05-08 09:30:00,63.65,63.74,63.15,63.39,28200.0,52.3407,52.4147,51.9295,52.1269,28200.0
2012-05-08 10:00:00,63.35,63.54,62.97,63.0,23300.0,52.094,52.2502,51.7815,51.8062,23300.0
2012-05-08 10:30:00,62.94,62.95,62.6,62.92,18100.0,51.7568,51.7651,51.4772,51.7404,18100.0
2012-05-08 11:00:00,62.9,62.94,62.46,62.89,23300.0,51.7239,51.7568,51.3621,51.7157,23300.0
2012-05-08 11:30:00,62.85,63.25,62.83,63.2,44500.0,51.6828,52.0118,51.6664,51.9706,44500.0
2012-05-08 12:00:00,63.18,63.31,62.96,63.2,23900.0,51.9542,52.0611,51.7733,51.9706,23900.0
2012-05-08 12:30:00,63.13,63.18,62.92,62.92,20200.0,51.9131,51.9542,51.7404,51.7404,20200.0
2012-05-08 13:00:00,62.93,63.09,62.9,63.0,54300.0,51.7486,51.8802,51.7239,51.8062,54300.0
2012-05-08 13:30:00,63.01,63.08,62.78,62.98,38700.0,51.8144,51.872,51.6253,51.7897,38700.0
2012-05-08 14:00:00,63.0,63.07,62.87,63.02,31200.0,51.8062,51.8637,51.6993,51.8226,31200.0
2012-05-08 14:30:00,63.03,63.24,62.91,63.05,122500.0,51.8308,52.0035,51.7322,51.8473,122500.0
2012-05-08 15:00:00,63.07,63.5,63.01,63.36,113900.0,51.8637,52.2173,51.8144,52.1022,113900.0
2012-05-08 15:30:00,63.33,63.46,63.13,63.25,218800.0,52.0775,52.1844,51.9131,52.0118,218800.0
2012-05-09 09:30:00,62.0,62.22,61.62,61.99,64900.0,50.9838,51.1648,50.6714,50.9756,64900.0
2012-05-09 10:00:00,62.04,62.14,60.77,60.78,140500.0,51.0167,51.099,49.9724,49.9806,140500.0
2012-05-09 10:30:00,60.85,61.68,60.84,61.5,108100.0,50.0382,50.7207,50.03,50.5727,108100.0
2012-05-09 11:00:00,61.5,61.88,61.44,61.79,148200.0,50.5727,50.8852,50.5234,50.8112,148200.0
2012-05-09 11:30:00,61.8,62.32,61.66,62.11,59300.0,50.8194,51.247,50.7043,51.0743,59300.0
2012-05-09 12:00:00,62.14,62.23,61.86,61.97,40100.0,51.099,51.173,50.8687,50.9592,40100.0
2012-05-09 12:30:00,61.97,62.04,61.74,62.02,50800.0,50.9592,51.0167,50.77,51.0003,50800.0
2012-05-09 13:00:00,62.02,62.56,62.02,62.39,47900.0,51.0003,51.4443,51.0003,51.3046,47900.0
2012-05-09 13:30:00,62.39,62.79,62.39,62.61,40900.0,51.3046,51.6335,51.3046,51.4855,40900.0
2012-05-09 14:00:00,62.6,62.68,62.44,62.59,85600.0,51.4772,51.543,51.3457,51.469,85600.0
2012-05-09 14:30:00,62.57,62.72,62.48,62.6,59400.0,51.4526,51.5759,51.3786,51.4772,59400.0
2012-05-09 15:00:00,62.58,62.68,62.41,62.51,93100.0,51.4608,51.543,51.321,51.4032,93100.0
2012-05-09 15:30:00,62.52,62.83,62.42,62.6,116200.0,51.4115,51.6664,51.3292,51.4772,116200.0
2012-05-10 09:30:00,63.35,63.65,63.29,63.41,55800.0,52.094,52.3407,52.0446,52.1433,55800.0
2012-05-10 10:00:00,63.45,63.63,63.19,63.22,40500.0,52.1762,52.3242,51.9624,51.9871,40500.0
2012-05-10 10:30:00,63.22,63.49,62.79,62.85,41700.0,51.9871,52.2091,51.6335,51.6828,41700.0
2012-05-10 11:00:00,62.9,63.31,62.69,63.31,93500.0,51.7239,52.0611,51.5513,52.0611,93500.0
2012-05-10 11:30:00,63.26,63.33,62.98,63.1,29900.0,52.02,52.0775,51.7897,51.8884,29900.0
2012-05-10 12:00:00,63.1,63.24,62.76,63.1,18900.0,51.8884,52.0035,51.6088,51.8884,18900.0
2012-05-10 12:30:00,63.14,63.34,63.1,63.27,19800.0,51.9213,52.0858,51.8884,52.0282,19800.0
2012-05-10 13:00:00,63.29,63.45,63.21,63.35,14700.0,52.0446,52.1762,51.9789,52.094,14700.0
2012-05-10 13:30:00,63.35,63.59,62.96,63.02,55000.0,52.094,52.2913,51.7733,51.8226,55000.0
2012-05-10 14:00:00,63.05,63.23,63.05,63.05,16500.0,51.8473,51.9953,51.8473,51.8473,16500.0
2012-05-10 14:30:00,63.05,63.17,62.91,62.99,20500.0,51.8473,51.946,51.7322,51.7979,20500.0
2012-05-10 15:00:00,62.99,63.16,62.92,63.0,29500.0,51.7979,51.9377,51.7404,51.8062,29500.0
2012-05-10 15:30:00,62.95,63.0,62.68,62.87,69700.0,51.7651,51.8062,51.543,51.6993,69700.0
2012-05-11 09:30:00,62.18,63.03,62.06,62.74,18300.0,51.1319,51.8308,51.0332,51.5924,18300.0
2012-05-11 10:00:00,62.71,63.28,62.71,63.1,24000.0,51.5677,52.0364,51.5677,51.8884,24000.0
2012-05-11 10:30:00,63.09,63.56,63.09,63.22,14100.0,51.8802,52.2667,51.8802,51.9871,14100.0
2012-05-11 11:00:00,63.28,63.63,63.28,63.46,28500.0,52.0364,52.3242,52.0364,52.1844,28500.0
2012-05-11 11:30:00,63.47,63.7,63.42,63.5,21300.0,52.1927,52.3818,52.1515,52.2173,21300.0
2012-05-11 12:00:00,63.51,63.57,63.4,63.53,44300.0,52.2256,52.2749,52.1351,52.242,44300.0
2012-05-11 12:30:00,63.51,63.77,63.51,63.77,35200.0,52.2256,52.4394,52.2256,52.4394,35200.0
2012-05-11 13:00:00,63.74,63.77,63.47,63.54,37000.0,52.4147,52.4394,52.1927,52.2502,37000.0
2012-05-11 13:30:00,63.55,63.77,63.53,63.64,35300.0,52.2584,52.4394,52.242,52.3325,35300.0
2012-05-11 14:00:00,63.67,63.7,63.45,63.61,16300.0,52.3571,52.3818,52.1762,52.3078,16300.0
2012-05-11 14:30:00,63.59,63.59,63.37,63.47,15300.0,52.2913,52.2913,52.1104,52.1927,15300.0
2012-05-11 15:00:00,63.46,63.46,63.24,63.36,20900.0,52.1844,52.1844,52.0035,52.1022,20900.0
2012-05-11 15:30:00,63.33,63.44,63.16,63.31,98200.0,52.0775,52.168,51.9377,52.0611,98200.0
2012-05-14 09:30:00,62.1,62.45,61.58,61.76,64200.0,51.0661,51.3539,50.6385,50.7865,64200.0
2012-05-14 10:00:00,61.72,61.94,61.65,61.7,56600.0,50.7536,50.9345,50.696,50.7372,56600.0
2012-05-14 10:30:00,61.74,61.89,61.58,61.77,42700.0,50.77,50.8934,50.6385,50.7947,42700.0
2012-05-14 11:00:00,61.74,62.04,61.63,61.9,33900.0,50.77,51.0167,50.6796,50.9016,33900.0
2012-05-14 11:30:00,61.93,62.0,61.68,61.75,32400.0,50.9263,50.9838,50.7207,50.7783,32400.0
2012-05-14 12:00:00,61.75,61.78,61.61,61.64,41400.0,50.7783,50.8029,50.6631,50.6878,41400.0
2012-05-14 12:30:00,61.62,61.93,61.62,61.75,29300.0,50.6714,50.9263,50.6714,50.7783,29300.0
2012-05-14 13:00:00,61.76,62.04,61.59,61.6,33700.0,50.7865,51.0167,50.6467,50.6549,33700.0
2012-05-14 13:30:00,61.6,61.75,61.59,61.59,48300.0,50.6549,50.7783,50.6467,50.6467,48300.0
2012-05-14 14:00:00,61.61,61.76,61.48,61.5,38400.0,50.6631,50.7865,50.5562,50.5727,38400.0
2012-05-14 14:30:00,61.5,61.59,61.07,61.21,64500.0,50.5727,50.6467,50.2191,50.3342,64500.0
2012-05-14 15:00:00,61.21,61.29,61.0,61.01,90500.0,50.3342,50.4,50.1615,50.1698,90500.0
2012-05-14 15:30:00,61.0,61.25,60.85,60.98,157900.0,50.1615,50.3671,50.0382,50.1451,157900.0
2012-05-15 09:30:00,60.98,61.24,60.51,61.13,95300.0,50.1451,50.3589,49.7586,50.2684,95300.0
2012-05-15 10:00:00,61.15,61.61,61.1,61.61,75900.0,50.2849,50.6631,50.2438,50.6631,75900.0
2012-05-15 10:30:00,61.56,61.75,61.25,61.26,49200.0,50.622,50.7783,50.3671,50.3753,49200.0
2012-05-15 11:00:00,61.22,61.23,60.87,61.03,39100.0,50.3424,50.3507,50.0546,50.1862,39100.0
2012-05-15 11:30:00,61.03,61.45,61.02,61.34,35300.0,50.1862,50.5316,50.178,50.4411,35300.0
2012-05-15 12:00:00,61.4,61.64,61.35,61.62,38400.0,50.4905,50.6878,50.4493,50.6714,38400.0
2012-05-15 12:30:00,61.58,61.65,61.47,61.57,37600.0,50.6385,50.696,50.548,50.6303,37600.0
2012-05-15 13:00:00,61.59,61.77,61.57,61.77,25600.0,50.6467,50.7947,50.6303,50.7947,25600.0
2012-05-15 13:30:00,61.75,61.75,61.45,61.55,52200.0,50.7783,50.7783,50.5316,50.6138,52200.0
2012-05-15 14:00:00,61.54,61.92,61.53,61.8,82200.0,50.6056,50.9181,50.5974,50.8194,82200.0
2012-05-15 14:30:00,61.82,61.88,61.62,61.66,70100.0,50.8358,50.8852,50.6714,50.7043,70100.0
2012-05-15 15:00:00,61.66,61.67,61.38,61.48,189400.0,50.7043,50.7125,50.474,50.5562,189400.0
2012-05-15 15:30:00,61.5,61.95,61.46,61.85,322100.0,50.5727,50.9427,50.5398,50.8605,322100.0
2012-05-16 09:30:00,62.99,64.36,62.23,64.3,196400.0,51.7979,52.9245,51.173,52.8752,196400.0
2012-05-16 10:00:00,64.31,64.89,64.16,64.42,207000.0,52.8834,53.3604,52.7601,52.9739,207000.0
2012-05-16 10:30:00,64.45,64.64,63.96,64.14,164300.0,52.9985,53.1548,52.5956,52.7436,164300.0
2012-05-16 11:00:00,64.15,64.16,63.51,64.02,172800.0,52.7518,52.7601,52.2256,52.6449,172800.0
2012-05-16 11:30:00,64.0,64.19,63.84,64.12,120200.0,52.6285,52.7847,52.4969,52.7272,120200.0
2012-05-16 12:00:00,64.09,64.1,63.67,63.76,120400.0,52.7025,52.7107,52.3571,52.4311,120400.0
2012-05-16 12:30:00,63.76,63.86,63.27,63.43,129800.0,52.4311,52.5134,52.0282,52.1598,129800.0
2012-05-16 13:00:00,63.43,63.48,63.16,63.21,69100.0,52.1598,52.2009,51.9377,51.9789,69100.0
2012-05-16 13:30:00,63.23,63.25,62.83,62.89,115700.0,51.9953,52.0118,51.6664,51.7157,115700.0
2012-05-16 14:00:00,62.86,63.02,62.58,62.72,150400.0,51.691,51.8226,51.4608,51.5759,150400.0
2012-05-16 14:30:00,62.72,63.09,62.61,63.02,152000.0,51.5759,51.8802,51.4855,51.8226,152000.0
2012-05-16 15:00:00,63.03,63.04,62.78,62.83,200000.0,51.8308,51.8391,51.6253,51.6664,200000.0
2012-05-16 15:30:00,62.83,63.05,62.77,62.81,311500.0,51.6664,51.8473,51.617,51.6499,311500.0
2012-05-17 09:30:00,62.74,62.97,62.0,62.05,61000.0,51.5924,51.7815,50.9838,51.025,61000.0
2012-05-17 10:00:00,62.1,62.34,61.68,62.16,118400.0,51.0661,51.2634,50.7207,51.1154,118400.0
2012-05-17 10:30:00,62.11,62.24,61.69,61.88,70300.0,51.0743,51.1812,50.7289,50.8852,70300.0
2012-05-17 11:00:00,61.92,61.92,61.19,61.25,94300.0,50.9181,50.9181,50.3178,50.3671,94300.0
2012-05-17 11:30:00,61.25,61.3,60.95,61.02,60300.0,50.3671,50.4082,50.1204,50.178,60300.0
2012-05-17 12:00:00,61.0,61.0,60.58,60.62,69600.0,50.1615,50.1615,49.8162,49.849,69600.0
2012-05-17 12:30:00,60.61,60.95,60.54,60.72,50100.0,49.8408,50.1204,49.7833,49.9313,50100.0
2012-05-17 13:00:00,60.76,60.93,60.48,60.52,74200.0,49.9642,50.104,49.7339,49.7668,74200.0
2012-05-17 13:30:00,60.52,60.61,60.2,60.55,106000.0,49.7668,49.8408,49.5037,49.7915,106000.0
2012-05-17 14:00:00,60.55,60.57,60.19,60.36,55400.0,49.7915,49.8079,49.4955,49.6352,55400.0
2012-05-17 14:30:00,60.38,60.47,60.23,60.27,91000.0,49.6517,49.7257,49.5283,49.5612,91000.0
2012-05-17 15:00:00,60.27,60.51,60.1,60.27,99200.0,49.5612,49.7586,49.4214,49.5612,99200.0
2012-05-17 15:30:00,60.27,60.29,59.93,59.96,259800.0,49.5612,49.5777,49.2816,49.3063,259800.0
2012-05-18 09:30:00,60.29,60.55,60.0,60.22,104000.0,49.5777,49.7915,49.3392,49.5201,104000.0
2012-05-18 10:00:00,60.16,60.19,59.72,59.72,84500.0,49.4708,49.4955,49.109,49.109,84500.0
2012-05-18 10:30:00,59.73,60.63,59.65,60.37,88700.0,49.1172,49.8573,49.0514,49.6435,88700.0
2012-05-18 11:00:00,60.38,60.53,60.02,60.03,37900.0,49.6517,49.775,49.3557,49.3639,37900.0
2012-05-18 11:30:00,59.97,60.12,59.36,59.52,62100.0,49.3145,49.4379,48.8129,48.9445,62100.0
2012-05-18 12:00:00,59.52,59.79,59.5,59.72,50600.0,48.9445,49.1665,48.928,49.109,50600.0
2012-05-18 12:30:00,59.7,59.84,59.49,59.56,72700.0,49.0925,49.2076,48.9198,48.9774,72700.0
2012-05-18 13:00:00,59.54,59.76,59.49,59.6,49400.0,48.9609,49.1419,48.9198,49.0103,49400.0
2012-05-18 13:30:00,59.6,59.66,59.41,59.53,58400.0,49.0103,49.0596,48.854,48.9527,58400.0
2012-05-18 14:00:00,59.52,59.76,59.4,59.46,65300.0,48.9445,49.1419,48.8458,48.8952,65300.0
2012-05-18 14:30:00,59.46,59.47,59.09,59.28,226400.0,48.8952,48.9034,48.5909,48.7471,226400.0
2012-05-18 15:00:00,59.28,59.72,59.23,59.42,194200.0,48.7471,49.109,48.706,48.8623,194200.0
2012-05-18 15:30:00,59.42,59.47,59.22,59.3,294400.0,48.8623,48.9034,48.6978,48.7636,294400.0
2012-05-21 09:30:00,59.4,59.9,58.93,59.18,137100.0,48.8458,49.257,48.4593,48.6649,137100.0
2012-05-21 10:00:00,59.17,59.31,58.88,59.25,213400.0,48.6567,48.7718,48.4182,48.7225,213400.0
2012-05-21 10:30:00,59.25,60.19,59.15,60.18,136300.0,48.7225,49.4955,48.6402,49.4872,136300.0
2012-05-21 11:00:00,60.2,60.33,59.83,59.87,80400.0,49.5037,49.6106,49.1994,49.2323,80400.0
2012-05-21 11:30:00,59.89,60.1,59.73,60.06,37500.0,49.2488,49.4214,49.1172,49.3885,37500.0
2012-05-21 12:00:00,60.04,60.19,59.92,59.94,83600.0,49.3721,49.4955,49.2734,49.2899,83600.0
2012-05-21 12:30:00,59.94,60.02,59.83,60.0,52900.0,49.2899,49.3557,49.1994,49.3392,52900.0
2012-05-21 13:00:00,60.02,60.29,60.0,60.25,42100.0,49.3557,49.5777,49.3392,49.5448,42100.0
2012-05-21 13:30:00,60.27,60.38,60.2,60.27,59800.0,49.5612,49.6517,49.5037,49.5612,59800.0
2012-05-21 14:00:00,60.3,60.94,60.16,60.9,84700.0,49.5859,50.1122,49.4708,50.0793,84700.0
2012-05-21 14:30:00,60.9,61.81,60.9,61.66,140600.0,50.0793,50.8276,50.0793,50.7043,140600.0
2012-05-21 15:00:00,61.63,61.93,61.62,61.9,152800.0,50.6796,50.9263,50.6714,50.9016,152800.0
2012-05-21 15:30:00,61.9,62.05,61.45,61.68,310300.0,50.9016,51.025,50.5316,50.7207,310300.0
2012-05-22 09:30:00,61.34,61.49,59.64,60.31,169700.0,50.4411,50.5645,49.0432,49.5941,169700.0
2012-05-22 10:00:00,60.29,61.28,60.29,61.17,72100.0,49.5777,50.3918,49.5777,50.3013,72100.0
2012-05-22 10:30:00,61.15,61.65,61.07,61.24,76300.0,50.2849,50.696,50.2191,50.3589,76300.0
2012-05-22 11:00:00,61.22,61.28,61.02,61.21,54800.0,50.3424,50.3918,50.178,50.3342,54800.0
2012-05-22 11:30:00,61.18,61.18,60.48,60.55,53600.0,50.3095,50.3095,49.7339,49.7915,53600.0
2012-05-22 12:00:00,60.55,60.59,60.21,60.23,93200.0,49.7915,49.8244,49.5119,49.5283,93200.0
2012-05-22 12:30:00,60.23,60.33,60.0,60.26,82700.0,49.5283,49.6106,49.3392,49.553,82700.0
2012-05-22 13:00:00,60.27,60.33,60.14,60.18,58000.0,49.5612,49.6106,49.4543,49.4872,58000.0
2012-05-22 13:30:00,60.15,60.29,59.99,60.08,52400.0,49.4626,49.5777,49.331,49.405,52400.0
2012-05-22 14:00:00,60.11,60.27,59.67,59.68,127800.0,49.4297,49.5612,49.0678,49.0761,127800.0
2012-05-22 14:30:00,59.71,59.85,59.45,59.62,335100.0,49.1007,49.2159,48.8869,49.0267,335100.0
2012-05-22 15:00:00,59.62,59.81,59.53,59.57,225100.0,49.0267,49.183,48.9527,48.9856,225100.0
2012-05-22 15:30:00,59.55,59.57,59.1,59.56,266000.0,48.9692,48.9856,48.5991,48.9774,266000.0
2012-05-23 09:30:00,58.97,58.97,58.23,58.66,131300.0,48.4922,48.4922,47.8837,48.2373,131300.0
2012-05-23 10:00:00,58.71,58.89,57.87,58.04,173000.0,48.2784,48.4264,47.5877,47.7275,173000.0
2012-05-23 10:30:00,58.04,58.32,57.92,58.21,169900.0,47.7275,47.9577,47.6288,47.8673,169900.0
2012-05-23 11:00:00,58.21,58.46,58.15,58.42,132400.0,47.8673,48.0728,47.8179,48.0399,132400.0
2012-05-23 11:30:00,58.42,58.66,58.31,58.55,86400.0,48.0399,48.2373,47.9495,48.1468,86400.0
2012-05-23 12:00:00,58.54,58.67,58.46,58.54,87000.0,48.1386,48.2455,48.0728,48.1386,87000.0
2012-05-23 12:30:00,58.54,58.83,58.53,58.78,57800.0,48.1386,48.3771,48.1304,48.336,57800.0
2012-05-23 13:00:00,58.79,59.42,58.77,59.42,89400.0,48.3442,48.8623,48.3278,48.8623,89400.0
2012-05-23 13:30:00,59.45,59.6,59.3,59.54,53600.0,48.8869,49.0103,48.7636,48.9609,53600.0
2012-05-23 14:00:00,59.54,59.55,59.18,59.22,47700.0,48.9609,48.9692,48.6649,48.6978,47700.0
2012-05-23 14:30:00,59.21,59.71,59.19,59.55,75200.0,48.6896,49.1007,48.6731,48.9692,75200.0
2012-05-23 15:00:00,59.54,59.61,59.25,59.47,166700.0,48.9609,49.0185,48.7225,48.9034,166700.0
2012-05-23 15:30:00,59.5,60.19,59.49,60.09,273100.0,48.928,49.4955,48.9198,49.4132,273100.0
2012-05-24 09:30:00,60.44,60.78,60.15,60.23,89500.0,49.701,49.9806,49.4626,49.5283,89500.0
2012-05-24 10:00:00,60.29,60.58,60.08,60.58,71100.0,49.5777,49.8162,49.405,49.8162,71100.0
2012-05-24 10:30:00,60.55,61.07,60.53,60.63,52500.0,49.7915,50.2191,49.775,49.8573,52500.0
2012-05-24 11:00:00,60.65,60.68,60.41,60.58,39600.0,49.8737,49.8984,49.6764,49.8162,39600.0
2012-05-24 11:30:00,60.56,60.56,59.97,60.07,47700.0,49.7997,49.7997,49.3145,49.3968,47700.0
2012-05-24 12:00:00,60.08,60.08,59.53,59.78,70900.0,49.405,49.405,48.9527,49.1583,70900.0
2012-05-24 12:30:00,59.77,60.03,59.72,59.95,29400.0,49.1501,49.3639,49.109,49.2981,29400.0
2012-05-24 13:00:00,59.98,60.08,59.68,59.68,39300.0,49.3228,49.405,49.0761,49.0761,39300.0
2012-05-24 13:30:00,59.67,59.84,59.39,59.39,43300.0,49.0678,49.2076,48.8376,48.8376,43300.0
2012-05-24 14:00:00,59.38,59.7,59.36,59.69,38900.0,48.8294,49.0925,48.8129,49.0843,38900.0
2012-05-24 14:30:00,59.7,59.82,59.53,59.58,41800.0,49.0925,49.1912,48.9527,48.9938,41800.0
2012-05-24 15:00:00,59.61,60.13,59.57,60.07,78700.0,49.0185,49.4461,48.9856,49.3968,78700.0
2012-05-24 15:30:00,60.07,60.48,59.96,60.46,206700.0,49.3968,49.7339,49.3063,49.7175,206700.0
2012-05-25 09:30:00,61.06,61.17,60.41,60.98,77500.0,50.2109,50.3013,49.6764,50.1451,77500.0
2012-05-25 10:00:00,60.99,61.32,60.94,61.28,114100.0,50.1533,50.4247,50.1122,50.3918,114100.0
2012-05-25 10:30:00,61.3,61.57,61.2,61.2,49800.0,50.4082,50.6303,50.326,50.326,49800.0
2012-05-25 11:00:00,61.22,61.71,61.22,61.57,93300.0,50.3424,50.7454,50.3424,50.6303,93300.0
2012-05-25 11:30:00,61.55,61.55,61.03,61.34,98500.0,50.6138,50.6138,50.1862,50.4411,98500.0
2012-05-25 12:00:00,61.36,61.37,61.22,61.26,26000.0,50.4576,50.4658,50.3424,50.3753,26000.0
2012-05-25 12:30:00,61.26,61.45,61.22,61.45,37800.0,50.3753,50.5316,50.3424,50.5316,37800.0
2012-05-25 13:00:00,61.43,61.56,61.37,61.55,33900.0,50.5151,50.622,50.4658,50.6138,33900.0
2012-05-25 13:30:00,61.54,61.58,61.5,61.55,28200.0,50.6056,50.6385,50.5727,50.6138,28200.0
2012-05-25 14:00:00,61.55,61.58,61.32,61.48,43800.0,50.6138,50.6385,50.4247,50.5562,43800.0
2012-05-25 14:30:00,61.49,61.54,61.31,61.31,47500.0,50.5645,50.6056,50.4164,50.4164,47500.0
2012-05-25 15:00:00,61.32,61.43,61.05,61.12,62900.0,50.4247,50.5151,50.2026,50.2602,62900.0
2012-05-25 15:30:00,61.12,61.49,61.09,61.43,156100.0,50.2602,50.5645,50.2355,50.5151,156100.0
2012-05-29 09:30:00,62.35,62.85,62.33,62.75,56400.0,51.2717,51.6828,51.2552,51.6006,56400.0
2012-05-29 10:00:00,62.75,63.58,62.62,63.49,129000.0,51.6006,52.2831,51.4937,52.2091,129000.0
2012-05-29 10:30:00,63.54,63.98,63.53,63.88,101500.0,52.2502,52.612,52.242,52.5298,101500.0
2012-05-29 11:00:00,63.9,63.9,63.17,63.25,56000.0,52.5463,52.5463,51.946,52.0118,56000.0
2012-05-29 11:30:00,63.25,63.25,62.88,63.12,69500.0,52.0118,52.0118,51.7075,51.9048,69500.0
2012-05-29 12:00:00,63.04,63.16,62.77,62.85,59300.0,51.8391,51.9377,51.617,51.6828,59300.0
2012-05-29 12:30:00,62.85,63.08,62.73,63.01,46300.0,51.6828,51.872,51.5841,51.8144,46300.0
2012-05-29 13:00:00,62.98,63.05,62.83,62.92,45500.0,51.7897,51.8473,51.6664,51.7404,45500.0
2012-05-29 13:30:00,62.89,63.11,62.83,63.11,49900.0,51.7157,51.8966,51.6664,51.8966,49900.0
2012-05-29 14:00:00,63.11,63.28,63.05,63.22,63600.0,51.8966,52.0364,51.8473,51.9871,63600.0
2012-05-29 14:30:00,63.23,63.25,63.06,63.24,60900.0,51.9953,52.0118,51.8555,52.0035,60900.0
2012-05-29 15:00:00,63.24,63.48,63.14,63.4,98300.0,52.0035,52.2009,51.9213,52.1351,98300.0
2012-05-29 15:30:00,63.41,63.68,63.15,63.68,393600.0,52.1433,52.3653,51.9295,52.3653,393600.0
2012-05-30 09:30:00,62.82,63.04,61.49,61.5,107000.0,51.6582,51.8391,50.5645,50.5727,107000.0
2012-05-30 10:00:00,61.45,61.67,61.24,61.45,66900.0,50.5316,50.7125,50.3589,50.5316,66900.0
2012-05-30 10:30:00,61.41,61.47,60.96,60.96,44200.0,50.4987,50.548,50.1286,50.1286,44200.0
2012-05-30 11:00:00,60.94,61.52,60.92,61.21,61600.0,50.1122,50.5891,50.0957,50.3342,61600.0
2012-05-30 11:30:00,61.2,61.3,61.05,61.21,88500.0,50.326,50.4082,50.2026,50.3342,88500.0
2012-05-30 12:00:00,61.21,61.23,60.82,60.89,32300.0,50.3342,50.3507,50.0135,50.0711,32300.0
2012-05-30 12:30:00,60.88,61.13,60.82,61.1,31800.0,50.0629,50.2684,50.0135,50.2438,31800.0
2012-05-30 13:00:00,61.13,61.17,60.9,61.12,40600.0,50.2684,50.3013,50.0793,50.2602,40600.0
2012-05-30 13:30:00,61.12,61.31,61.03,61.07,60500.0,50.2602,50.4164,50.1862,50.2191,60500.0
2012-05-30 14:00:00,61.11,61.24,60.98,61.13,53800.0,50.252,50.3589,50.1451,50.2684,53800.0
2012-05-30 14:30:00,61.14,61.17,60.99,61.1,44100.0,50.2767,50.3013,50.1533,50.2438,44100.0
2012-05-30 15:00:00,61.07,61.18,60.71,60.98,63000.0,50.2191,50.3095,49.9231,50.1451,63000.0
2012-05-30 15:30:00,60.97,60.97,60.72,60.78,172400.0,50.1369,50.1369,49.9313,49.9806,172400.0
2012-05-31 09:30:00,61.0,61.0,59.65,59.71,66000.0,50.1615,50.1615,49.0514,49.1007,66000.0
2012-05-31 10:00:00,59.75,59.86,59.56,59.85,80000.0,49.1336,49.2241,48.9774,49.2159,80000.0
2012-05-31 10:30:00,59.83,59.94,59.65,59.71,86400.0,49.1994,49.2899,49.0514,49.1007,86400.0
2012-05-31 11:00:00,59.7,59.76,59.29,59.37,72100.0,49.0925,49.1419,48.7554,48.8211,72100.0
2012-05-31 11:30:00,59.36,59.68,59.34,59.44,52500.0,48.8129,49.0761,48.7965,48.8787,52500.0
2012-05-31 12:00:00,59.41,60.15,59.4,60.02,63300.0,48.854,49.4626,48.8458,49.3557,63300.0
2012-05-31 12:30:00,60.03,60.1,59.75,59.91,60900.0,49.3639,49.4214,49.1336,49.2652,60900.0
2012-05-31 13:00:00,59.9,60.28,59.86,60.08,49500.0,49.257,49.5695,49.2241,49.405,49500.0
2012-05-31 13:30:00,60.11,60.32,60.06,60.27,76600.0,49.4297,49.6024,49.3885,49.5612,76600.0
2012-05-31 14:00:00,60.28,60.66,60.27,60.46,81200.0,49.5695,49.8819,49.5612,49.7175,81200.0
2012-05-31 14:30:00,60.44,60.54,60.27,60.36,66300.0,49.701,49.7833,49.5612,49.6352,66300.0
2012-05-31 15:00:00,60.36,60.77,60.21,60.67,90500.0,49.6352,49.9724,49.5119,49.8902,90500.0
2012-05-31 15:30:00,60.66,61.09,60.42,60.74,457100.0,49.8819,50.2355,49.6846,49.9477,457100.0
2012-06-01 09:30:00,58.81,59.0,58.03,58.1,142500.0,48.3606,48.5169,47.7192,47.7768,142500.0
2012-06-01 10:00:00,58.17,58.76,58.11,58.15,60700.0,47.8344,48.3195,47.785,47.8179,60700.0
2012-06-01 10:30:00,58.14,58.18,57.84,57.84,119300.0,47.8097,47.8426,47.563,47.563,119300.0
2012-06-01 11:00:00,57.84,58.03,57.7,57.89,49400.0,47.563,47.7192,47.4479,47.6041,49400.0
2012-06-01 11:30:00,57.88,58.01,57.76,57.88,49200.0,47.5959,47.7028,47.4972,47.5959,49200.0
2012-06-01 12:00:00,57.89,57.9,57.46,57.52,90600.0,47.6041,47.6123,47.2505,47.2999,90600.0
2012-06-01 12:30:00,57.52,57.58,57.3,57.49,66400.0,47.2999,47.3492,47.1189,47.2752,66400.0
2012-06-01 13:00:00,57.47,57.51,57.24,57.24,53600.0,47.2587,47.2916,47.0696,47.0696,53600.0
2012-06-01 13:30:00,57.26,57.31,56.92,57.14,129100.0,47.0861,47.1272,46.8065,46.9874,129100.0
2012-06-01 14:00:00,57.16,57.26,56.7,56.81,87500.0,47.0038,47.0861,46.6256,46.716,87500.0
2012-06-01 14:30:00,56.83,57.46,56.83,57.06,114200.0,46.7325,47.2505,46.7325,46.9216,114200.0
2012-06-01 15:00:00,57.1,57.2,56.84,56.95,113200.0,46.9545,47.0367,46.7407,46.8311,113200.0
2012-06-01 15:30:00,56.95,57.19,56.89,56.9,245500.0,46.8311,47.0285,46.7818,46.79,245500.0
2012-06-04 09:30:00,57.25,57.66,56.91,57.0,59900.0,47.0778,47.415,46.7982,46.8722,59900.0
2012-06-04 10:00:00,56.96,56.96,56.48,56.58,73900.0,46.8394,46.8394,46.4446,46.5269,73900.0
2012-06-04 10:30:00,56.62,56.67,56.4,56.55,50500.0,46.5598,46.6009,46.3789,46.5022,50500.0
2012-06-04 11:00:00,56.57,56.71,56.51,56.57,68400.0,46.5187,46.6338,46.4693,46.5187,68400.0
2012-06-04 11:30:00,56.57,56.62,56.35,56.38,96700.0,46.5187,46.5598,46.3377,46.3624,96700.0
2012-06-04 12:00:00,56.38,56.52,56.21,56.25,87600.0,46.3624,46.4775,46.2226,46.2555,87600.0
2012-06-04 12:30:00,56.25,56.34,56.07,56.12,93400.0,46.2555,46.3295,46.1075,46.1486,93400.0
2012-06-04 13:00:00,56.14,56.27,55.86,55.92,63800.0,46.1651,46.272,45.9348,45.9841,63800.0
2012-06-04 13:30:00,55.89,56.56,55.86,56.55,48200.0,45.9595,46.5104,45.9348,46.5022,48200.0
2012-06-04 14:00:00,56.55,56.95,56.47,56.9,40000.0,46.5022,46.8311,46.4364,46.79,40000.0
2012-06-04 14:30:00,56.9,57.28,56.87,57.1,53200.0,46.79,47.1025,46.7653,46.9545,53200.0
2012-06-04 15:00:00,57.09,57.22,56.84,56.97,64300.0,46.9463,47.0532,46.7407,46.8476,64300.0
2012-06-04 15:30:00,56.94,57.32,56.71,57.27,137300.0,46.8229,47.1354,46.6338,47.0943,137300.0
2012-06-05 09:30:00,57.18,58.42,57.18,58.34,84100.0,47.0203,48.0399,47.0203,47.9742,84100.0
2012-06-05 10:00:00,58.33,59.01,58.33,58.99,87800.0,47.9659,48.5251,47.9659,48.5087,87800.0
2012-06-05 10:30:00,58.99,59.0,58.2,58.44,122800.0,48.5087,48.5169,47.859,48.0564,122800.0
2012-06-05 11:00:00,58.51,59.0,58.44,58.66,66600.0,48.114,48.5169,48.0564,48.2373,66600.0
2012-06-05 11:30:00,58.66,58.95,58.66,58.72,65300.0,48.2373,48.4758,48.2373,48.2866,65300.0
2012-06-05 12:00:00,58.74,58.9,58.7,58.87,41500.0,48.3031,48.4347,48.2702,48.41,41500.0
2012-06-05 12:30:00,58.87,59.22,58.87,59.12,41200.0,48.41,48.6978,48.41,48.6156,41200.0
2012-06-05 13:00:00,59.16,59.17,58.91,59.13,37400.0,48.6485,48.6567,48.4429,48.6238,37400.0
2012-06-05 13:30:00,59.12,59.67,59.05,59.49,76500.0,48.6156,49.0678,48.558,48.9198,76500.0
2012-06-05 14:00:00,59.48,59.63,59.34,59.55,52700.0,48.9116,49.035,48.7965,48.9692,52700.0
2012-06-05 14:30:00,59.54,59.71,59.48,59.61,69800.0,48.9609,49.1007,48.9116,49.0185,69800.0
2012-06-05 15:00:00,59.62,59.72,59.37,59.43,104600.0,49.0267,49.109,48.8211,48.8705,104600.0
2012-06-05 15:30:00,59.41,59.5,59.29,59.39,136600.0,48.854,48.928,48.7554,48.8376,136600.0
2012-06-06 09:30:00,59.78,61.2,59.78,60.93,76600.0,49.1583,50.326,49.1583,50.104,76600.0
2012-06-06 10:00:00,60.97,61.09,60.43,60.51,59300.0,50.1369,50.2355,49.6928,49.7586,59300.0
2012-06-06 10:30:00,60.5,60.8,60.47,60.75,26700.0,49.7504,49.9971,49.7257,49.9559,26700.0
2012-06-06 11:00:00,60.71,60.98,60.62,60.86,31400.0,49.9231,50.1451,49.849,50.0464,31400.0
2012-06-06 11:30:00,60.86,60.86,60.64,60.73,39700.0,50.0464,50.0464,49.8655,49.9395,39700.0
2012-06-06 12:00:00,60.72,60.97,60.7,60.94,20800.0,49.9313,50.1369,49.9148,50.1122,20800.0
2012-06-06 12:30:00,60.96,60.99,60.63,60.63,43600.0,50.1286,50.1533,49.8573,49.8573,43600.0
2012-06-06 13:00:00,60.63,60.65,60.45,60.6,13200.0,49.8573,49.8737,49.7093,49.8326,13200.0
2012-06-06 13:30:00,60.61,60.66,60.41,60.41,12600.0,49.8408,49.8819,49.6764,49.6764,12600.0
2012-06-06 14:00:00,60.42,60.49,60.24,60.44,45200.0,49.6846,49.7421,49.5366,49.701,45200.0
2012-06-06 14:30:00,60.45,60.52,60.32,60.43,55500.0,49.7093,49.7668,49.6024,49.6928,55500.0
2012-06-06 15:00:00,60.42,60.48,60.25,60.25,86000.0,49.6846,49.7339,49.5448,49.5448,86000.0
2012-06-06 15:30:00,60.26,60.54,60.12,60.53,145000.0,49.553,49.7833,49.4379,49.775,145000.0
2012-06-07 09:30:00,61.5,62.94,61.5,62.81,81700.0,50.5727,51.7568,50.5727,51.6499,81700.0
2012-06-07 10:00:00,62.8,62.96,61.61,62.17,97000.0,51.6417,51.7733,50.6631,51.1236,97000.0
2012-06-07 10:30:00,62.2,62.21,61.45,61.55,51400.0,51.1483,51.1565,50.5316,50.6138,51400.0
2012-06-07 11:00:00,61.55,61.6,61.29,61.37,42000.0,50.6138,50.6549,50.4,50.4658,42000.0
2012-06-07 11:30:00,61.32,61.48,61.22,61.38,41300.0,50.4247,50.5562,50.3424,50.474,41300.0
2012-06-07 12:00:00,61.38,61.45,61.07,61.25,69000.0,50.474,50.5316,50.2191,50.3671,69000.0
2012-06-07 12:30:00,61.22,61.26,61.01,61.06,38200.0,50.3424,50.3753,50.1698,50.2109,38200.0
2012-06-07 13:00:00,61.02,61.22,60.91,61.13,27700.0,50.178,50.3424,50.0875,50.2684,27700.0
2012-06-07 13:30:00,61.12,61.18,60.92,60.97,45400.0,50.2602,50.3095,50.0957,50.1369,45400.0
2012-06-07 14:00:00,60.97,61.02,60.88,60.99,36200.0,50.1369,50.178,50.0629,50.1533,36200.0
2012-06-07 14:30:00,61.01,61.06,60.86,60.96,32800.0,50.1698,50.2109,50.0464,50.1286,32800.0
2012-06-07 15:00:00,60.94,60.98,60.62,60.69,54100.0,50.1122,50.1451,49.849,49.9066,54100.0
2012-06-07 15:30:00,60.67,60.74,60.25,60.35,138200.0,49.8902,49.9477,49.5448,49.627,138200.0
2012-06-08 09:30:00,60.14,60.2,59.3,59.47,41600.0,49.4543,49.5037,48.7636,48.9034,41600.0
2012-06-08 10:00:00,59.48,59.82,59.48,59.7,35600.0,48.9116,49.1912,48.9116,49.0925,35600.0
2012-06-08 10:30:00,59.73,60.43,59.67,60.38,55800.0,49.1172,49.6928,49.0678,49.6517,55800.0
2012-06-08 11:00:00,60.36,60.4,60.04,60.07,22700.0,49.6352,49.6681,49.3721,49.3968,22700.0
2012-06-08 11:30:00,60.1,60.36,60.06,60.06,26700.0,49.4214,49.6352,49.3885,49.3885,26700.0
2012-06-08 12:00:00,60.07,60.32,59.95,60.32,31000.0,49.3968,49.6024,49.2981,49.6024,31000.0
2012-06-08 12:30:00,60.32,60.59,60.32,60.51,21000.0,49.6024,49.8244,49.6024,49.7586,21000.0
2012-06-08 13:00:00,60.5,60.83,60.49,60.61,20600.0,49.7504,50.0217,49.7421,49.8408,20600.0
2012-06-08 13:30:00,60.57,60.67,60.35,60.47,21300.0,49.8079,49.8902,49.627,49.7257,21300.0
2012-06-08 14:00:00,60.44,60.6,60.42,60.48,23600.0,49.701,49.8326,49.6846,49.7339,23600.0
2012-06-08 14:30:00,60.5,60.63,60.48,60.53,31800.0,49.7504,49.8573,49.7339,49.775,31800.0
2012-06-08 15:00:00,60.5,60.8,60.5,60.61,37000.0,49.7504,49.9971,49.7504,49.8408,37000.0
2012-06-08 15:30:00,60.63,60.91,60.55,60.82,136700.0,49.8573,50.0875,49.7915,50.0135,136700.0
2012-06-11 09:30:00,61.7,61.77,60.35,60.39,96000.0,50.7372,50.7947,49.627,49.6599,96000.0
2012-06-11 10:00:00,60.34,60.42,59.96,60.02,36800.0,49.6188,49.6846,49.3063,49.3557,36800.0
2012-06-11 10:30:00,60.04,60.27,59.8,59.83,26500.0,49.3721,49.5612,49.1747,49.1994,26500.0
2012-06-11 11:00:00,59.83,59.87,59.61,59.79,32900.0,49.1994,49.2323,49.0185,49.1665,32900.0
2012-06-11 11:30:00,59.77,60.06,59.77,60.0,24400.0,49.1501,49.3885,49.1501,49.3392,24400.0
2012-06-11 12:00:00,59.99,60.06,59.72,59.79,12400.0,49.331,49.3885,49.109,49.1665,12400.0
2012-06-11 12:30:00,59.78,59.91,59.74,59.75,9800.0,49.1583,49.2652,49.1254,49.1336,9800.0
2012-06-11 13:00:00,59.76,60.03,59.76,59.82,27900.0,49.1419,49.3639,49.1419,49.1912,27900.0
2012-06-11 13:30:00,59.83,59.93,59.64,59.64,21000.0,49.1994,49.2816,49.0432,49.0432,21000.0
2012-06-11 14:00:00,59.64,59.65,59.24,59.24,31100.0,49.0432,49.0514,48.7142,48.7142,31100.0
2012-06-11 14:30:00,59.27,59.35,59.07,59.13,21000.0,48.7389,48.8047,48.5745,48.6238,21000.0
2012-06-11 15:00:00,59.12,59.18,58.94,59.07,84600.0,48.6156,48.6649,48.4676,48.5745,84600.0
2012-06-11 15:30:00,59.08,59.28,58.56,58.7,187400.0,48.5827,48.7471,48.1551,48.2702,187400.0
2012-06-12 09:30:00,59.12,59.47,58.9,58.96,29000.0,48.6156,48.9034,48.4347,48.484,29000.0
2012-06-12 10:00:00,59.05,59.33,58.81,59.0,85200.0,48.558,48.7883,48.3606,48.5169,85200.0
2012-06-12 10:30:00,59.0,59.21,58.73,58.99,41200.0,48.5169,48.6896,48.2949,48.5087,41200.0
2012-06-12 11:00:00,59.0,59.59,59.0,59.4,50700.0,48.5169,49.0021,48.5169,48.8458,50700.0
2012-06-12 11:30:00,59.39,59.44,59.03,59.04,23000.0,48.8376,48.8787,48.5416,48.5498,23000.0
2012-06-12 12:00:00,59.05,59.14,58.86,58.87,21300.0,48.558,48.632,48.4018,48.41,21300.0
2012-06-12 12:30:00,58.85,59.09,58.83,59.09,11300.0,48.3935,48.5909,48.3771,48.5909,11300.0
2012-06-12 13:00:00,59.07,59.38,59.07,59.14,15900.0,48.5745,48.8294,48.5745,48.632,15900.0
2012-06-12 13:30:00,59.17,59.37,59.04,59.04,27500.0,48.6567,48.8211,48.5498,48.5498,27500.0
2012-06-12 14:00:00,59.06,59.28,59.05,59.25,27900.0,48.5662,48.7471,48.558,48.7225,27900.0
2012-06-12 14:30:00,59.25,59.44,59.24,59.38,36400.0,48.7225,48.8787,48.7142,48.8294,36400.0
2012-06-12 15:00:00,59.41,59.63,59.32,59.61,44200.0,48.854,49.035,48.78,49.0185,44200.0
2012-06-12 15:30:00,59.61,59.78,59.45,59.69,86900.0,49.0185,49.1583,48.8869,49.0843,86900.0
2012-06-13 09:30:00,59.26,59.28,58.58,58.75,33700.0,48.8995,48.916,48.3384,48.4787,33700.0
2012-06-13 10:00:00,58.7,58.97,58.65,58.75,52000.0,48.4374,48.6602,48.3961,48.4787,52000.0
2012-06-13 10:30:00,58.81,59.46,58.81,59.28,37100.0,48.5282,49.0645,48.5282,48.916,37100.0
2012-06-13 11:00:00,59.18,59.18,58.84,58.89,21800.0,48.8335,48.8335,48.5529,48.5942,21800.0
2012-06-13 11:30:00,58.9,59.08,58.53,58.53,17300.0,48.6024,48.751,48.2971,48.2971,17300.0
2012-06-13 12:00:00,58.56,58.64,58.39,58.52,25200.0,48.3219,48.3879,48.1816,48.2889,25200.0
2012-06-13 12:30:00,58.52,58.93,58.52,58.72,18800.0,48.2889,48.6272,48.2889,48.4539,18800.0
2012-06-13 13:00:00,58.7,58.76,58.56,58.7,34000.0,48.4374,48.4869,48.3219,48.4374,34000.0
2012-06-13 13:30:00,58.7,58.73,58.48,58.52,25000.0,48.4374,48.4621,48.2559,48.2889,25000.0
2012-06-13 14:00:00,58.51,58.61,58.39,58.45,30100.0,48.2806,48.3631,48.1816,48.2311,30100.0
2012-06-13 14:30:00,58.47,58.49,58.0,58.05,27800.0,48.2476,48.2641,47.8598,47.901,27800.0
2012-06-13 15:00:00,58.01,58.15,57.56,57.6,49700.0,47.868,47.9835,47.4967,47.5297,49700.0
2012-06-13 15:30:00,57.62,57.78,57.57,57.74,194700.0,47.5462,47.6782,47.505,47.6452,194700.0
2012-06-14 09:30:00,57.74,57.99,57.18,57.99,86600.0,47.6452,47.8515,47.1831,47.8515,86600.0
2012-06-14 10:00:00,57.99,58.13,57.93,58.1,85700.0,47.8515,47.967,47.802,47.9423,85700.0
2012-06-14 10:30:00,58.12,58.27,57.95,58.22,64700.0,47.9588,48.0826,47.8185,48.0413,64700.0
2012-06-14 11:00:00,58.29,58.33,58.18,58.23,49900.0,48.0991,48.1321,48.0083,48.0496,49900.0
2012-06-14 11:30:00,58.25,58.34,58.15,58.23,50800.0,48.0661,48.1403,47.9835,48.0496,50800.0
2012-06-14 12:00:00,58.23,58.24,58.06,58.06,29300.0,48.0496,48.0578,47.9093,47.9093,29300.0
2012-06-14 12:30:00,58.08,58.08,57.95,57.99,55600.0,47.9258,47.9258,47.8185,47.8515,55600.0
2012-06-14 13:00:00,58.01,58.02,57.77,57.82,102200.0,47.868,47.8763,47.67,47.7112,102200.0
2012-06-14 13:30:00,57.84,57.97,57.75,57.87,65200.0,47.7277,47.835,47.6535,47.7525,65200.0
2012-06-14 14:00:00,57.86,57.94,57.75,57.81,130700.0,47.7443,47.8103,47.6535,47.703,130700.0
2012-06-14 14:30:00,57.81,57.83,57.4,57.5,108800.0,47.703,47.7195,47.3647,47.4472,108800.0
2012-06-14 15:00:00,57.47,58.26,57.42,57.59,153900.0,47.4224,48.0743,47.3812,47.5215,153900.0
2012-06-14 15:30:00,57.55,58.02,57.54,57.92,230000.0,47.4884,47.8763,47.4802,47.7938,230000.0
2012-06-15 09:30:00,58.37,58.8,58.24,58.5,193900.0,48.1651,48.5199,48.0578,48.2724,193900.0
2012-06-15 10:00:00,58.45,59.04,58.45,58.88,38300.0,48.2311,48.7179,48.2311,48.5859,38300.0
2012-06-15 10:30:00,58.84,59.08,58.75,59.0,24900.0,48.5529,48.751,48.4787,48.6849,24900.0
2012-06-15 11:00:00,59.06,59.2,58.99,59.12,25200.0,48.7345,48.85,48.6767,48.784,25200.0
2012-06-15 11:30:00,59.14,59.44,59.03,59.06,75800.0,48.8005,49.048,48.7097,48.7345,75800.0
2012-06-15 12:00:00,59.04,59.08,58.9,59.08,9800.0,48.7179,48.751,48.6024,48.751,9800.0
2012-06-15 12:30:00,59.1,59.1,58.96,58.98,16100.0,48.7675,48.7675,48.6519,48.6684,16100.0
2012-06-15 13:00:00,59.03,59.24,58.98,59.05,16300.0,48.7097,48.883,48.6684,48.7262,16300.0
2012-06-15 13:30:00,59.01,59.13,58.94,59.03,13400.0,48.6932,48.7922,48.6354,48.7097,13400.0
2012-06-15 14:00:00,59.0,59.14,58.95,59.08,28400.0,48.6849,48.8005,48.6437,48.751,28400.0
2012-06-15 14:30:00,59.08,59.31,59.06,59.23,41700.0,48.751,48.9407,48.7345,48.8747,41700.0
2012-06-15 15:00:00,59.23,59.29,59.14,59.2,63100.0,48.8747,48.9242,48.8005,48.85,63100.0
2012-06-15 15:30:00,59.22,59.38,59.14,59.28,118800.0,48.8665,48.9985,48.8005,48.916,118800.0
2012-06-18 09:30:00,58.95,59.49,58.56,59.4,41200.0,48.6437,49.0893,48.3219,49.015,41200.0
2012-06-18 10:00:00,59.4,59.86,59.33,59.86,44800.0,49.015,49.3946,48.9572,49.3946,44800.0
2012-06-18 10:30:00,59.84,60.22,59.75,60.08,51700.0,49.3781,49.6916,49.3038,49.5761,51700.0
2012-06-18 11:00:00,60.08,60.12,59.71,59.76,75600.0,49.5761,49.6091,49.2708,49.3121,75600.0
2012-06-18 11:30:00,59.71,59.72,59.43,59.59,39400.0,49.2708,49.2791,49.0398,49.1718,39400.0
2012-06-18 12:00:00,59.54,59.6,59.42,59.53,20900.0,49.1305,49.18,49.0315,49.1223,20900.0
2012-06-18 12:30:00,59.54,59.8,59.52,59.67,22400.0,49.1305,49.3451,49.114,49.2378,22400.0
2012-06-18 13:00:00,59.69,60.02,59.67,60.02,16700.0,49.2543,49.5266,49.2378,49.5266,16700.0
2012-06-18 13:30:00,60.0,60.1,59.95,60.08,11200.0,49.5101,49.5926,49.4689,49.5761,11200.0
2012-06-18 14:00:00,60.11,60.31,59.96,60.28,18900.0,49.6009,49.7659,49.4771,49.7412,18900.0
2012-06-18 14:30:00,60.25,60.28,60.0,60.05,16700.0,49.7164,49.7412,49.5101,49.5514,16700.0
2012-06-18 15:00:00,60.05,60.14,59.84,60.05,53100.0,49.5514,49.6256,49.3781,49.5514,53100.0
2012-06-18 15:30:00,60.08,60.39,60.03,60.31,125900.0,49.5761,49.8319,49.5349,49.7659,125900.0
2012-06-19 09:30:00,60.7,61.66,60.7,61.62,40700.0,50.0877,50.8799,50.0877,50.8469,40700.0
2012-06-19 10:00:00,61.6,61.75,61.27,61.61,47000.0,50.8304,50.9542,50.5581,50.8386,47000.0
2012-06-19 10:30:00,61.66,61.71,61.43,61.57,21700.0,50.8799,50.9211,50.6901,50.8056,21700.0
2012-06-19 11:00:00,61.59,61.66,61.45,61.57,24900.0,50.8221,50.8799,50.7066,50.8056,24900.0
2012-06-19 11:30:00,61.57,61.67,61.49,61.63,29000.0,50.8056,50.8881,50.7396,50.8551,29000.0
2012-06-19 12:00:00,61.63,61.69,61.55,61.61,16200.0,50.8551,50.9046,50.7891,50.8386,16200.0
2012-06-19 12:30:00,61.63,61.67,61.56,61.61,11100.0,50.8551,50.8881,50.7974,50.8386,11100.0
2012-06-19 13:00:00,61.6,61.9,61.56,61.9,19100.0,50.8304,51.0779,50.7974,51.0779,19100.0
2012-06-19 13:30:00,61.89,62.03,61.87,61.91,23000.0,51.0697,51.1852,51.0532,51.0862,23000.0
2012-06-19 14:00:00,61.91,61.92,61.76,61.84,26700.0,51.0862,51.0944,50.9624,51.0284,26700.0
2012-06-19 14:30:00,61.85,61.89,61.62,61.89,24800.0,51.0367,51.0697,50.8469,51.0697,24800.0
2012-06-19 15:00:00,61.88,61.96,61.68,61.74,40100.0,51.0614,51.1274,50.8964,50.9459,40100.0
2012-06-19 15:30:00,61.77,61.84,61.61,61.75,92200.0,50.9707,51.0284,50.8386,50.9542,92200.0
2012-06-20 09:30:00,61.75,62.1,61.62,62.01,58800.0,50.9542,51.243,50.8469,51.1687,58800.0
2012-06-20 10:00:00,62.02,62.19,61.79,61.97,23700.0,51.177,51.3172,50.9872,51.1357,23700.0
2012-06-20 10:30:00,61.91,61.98,61.79,61.85,55500.0,51.0862,51.1439,50.9872,51.0367,55500.0
2012-06-20 11:00:00,61.83,62.09,61.75,61.79,41500.0,51.0202,51.2347,50.9542,50.9872,41500.0
2012-06-20 11:30:00,61.81,61.91,61.8,61.83,90500.0,51.0037,51.0862,50.9954,51.0202,90500.0
2012-06-20 12:00:00,61.85,61.92,61.56,61.56,25200.0,51.0367,51.0944,50.7974,50.7974,25200.0
2012-06-20 12:30:00,61.56,62.29,61.34,62.22,58000.0,50.7974,51.3997,50.6158,51.342,58000.0
2012-06-20 13:00:00,62.27,62.59,62.21,62.22,25800.0,51.3832,51.6473,51.3337,51.342,25800.0
2012-06-20 13:30:00,62.21,62.23,61.9,62.03,40200.0,51.3337,51.3502,51.0779,51.1852,40200.0
2012-06-20 14:00:00,62.01,62.3,61.83,61.96,38400.0,51.1687,51.408,51.0202,51.1274,38400.0
2012-06-20 14:30:00,61.92,62.07,61.66,61.95,43500.0,51.0944,51.2182,50.8799,51.1192,43500.0
2012-06-20 15:00:00,61.9,61.93,61.47,61.72,46300.0,51.0779,51.1027,50.7231,50.9294,46300.0
2012-06-20 15:30:00,61.72,61.84,61.52,61.79,77700.0,50.9294,51.0284,50.7644,50.9872,77700.0
2012-06-21 09:30:00,61.73,61.9,60.86,60.86,24100.0,50.9377,51.0779,50.2198,50.2198,24100.0
2012-06-21 10:00:00,60.82,60.84,60.25,60.31,31700.0,50.1867,50.2033,49.7164,49.7659,31700.0
2012-06-21 10:30:00,60.3,60.58,60.26,60.29,31200.0,49.7577,49.9887,49.7247,49.7494,31200.0
2012-06-21 11:00:00,60.34,60.34,59.65,59.7,31900.0,49.7907,49.7907,49.2213,49.2626,31900.0
2012-06-21 11:30:00,59.65,59.72,59.43,59.63,17000.0,49.2213,49.2791,49.0398,49.2048,17000.0
2012-06-21 12:00:00,59.61,59.62,58.98,58.99,24900.0,49.1883,49.1965,48.6684,48.6767,24900.0
2012-06-21 12:30:00,58.94,59.29,58.93,59.14,27500.0,48.6354,48.9242,48.6272,48.8005,27500.0
2012-06-21 13:00:00,59.11,59.24,59.05,59.05,23500.0,48.7757,48.883,48.7262,48.7262,23500.0
2012-06-21 13:30:00,59.08,59.19,58.87,59.04,33100.0,48.751,48.8417,48.5777,48.7179,33100.0
2012-06-21 14:00:00,58.99,59.1,58.67,58.81,26200.0,48.6767,48.7675,48.4126,48.5282,26200.0
2012-06-21 14:30:00,58.84,59.3,58.83,59.24,65100.0,48.5529,48.9325,48.5447,48.883,65100.0
2012-06-21 15:00:00,59.22,59.3,59.01,59.2,101700.0,48.8665,48.9325,48.6932,48.85,101700.0
2012-06-21 15:30:00,59.19,59.29,58.95,59.02,256100.0,48.8417,48.9242,48.6437,48.7014,256100.0
2012-06-22 09:30:00,59.33,59.42,58.75,59.05,21500.0,48.9572,49.0315,48.4787,48.7262,21500.0
2012-06-22 10:00:00,59.03,59.16,58.51,58.54,20900.0,48.7097,48.817,48.2806,48.3054,20900.0
2012-06-22 10:30:00,58.5,58.62,58.06,58.59,38100.0,48.2724,48.3714,47.9093,48.3466,38100.0
2012-06-22 11:00:00,58.56,58.78,58.44,58.45,64500.0,48.3219,48.5034,48.2228,48.2311,64500.0
2012-06-22 11:30:00,58.48,58.7,58.45,58.65,15100.0,48.2559,48.4374,48.2311,48.3961,15100.0
2012-06-22 12:00:00,58.65,58.68,58.48,58.6,19700.0,48.3961,48.4209,48.2559,48.3549,19700.0
2012-06-22 12:30:00,58.59,58.75,58.5,58.67,14100.0,48.3466,48.4787,48.2724,48.4126,14100.0
2012-06-22 13:00:00,58.69,58.79,58.6,58.73,27000.0,48.4291,48.5117,48.3549,48.4621,27000.0
2012-06-22 13:30:00,58.72,58.88,58.65,58.68,44200.0,48.4539,48.5859,48.3961,48.4209,44200.0
2012-06-22 14:00:00,58.67,58.91,58.67,58.88,54400.0,48.4126,48.6107,48.4126,48.5859,54400.0
2012-06-22 14:30:00,58.88,59.18,58.88,59.01,48900.0,48.5859,48.8335,48.5859,48.6932,48900.0
2012-06-22 15:00:00,59.01,59.19,58.86,58.89,47500.0,48.6932,48.8417,48.5694,48.5942,47500.0
2012-06-22 15:30:00,58.89,59.13,58.71,58.72,294200.0,48.5942,48.7922,48.4456,48.4539,294200.0
2012-06-25 09:30:00,57.7,57.78,57.02,57.17,36500.0,47.6122,47.6782,47.0511,47.1749,36500.0
2012-06-25 10:00:00,57.14,57.4,56.89,57.0,94900.0,47.1501,47.3647,46.9438,47.0346,94900.0
2012-06-25 10:30:00,57.0,57.4,56.96,57.23,119900.0,47.0346,47.3647,47.0016,47.2244,119900.0
2012-06-25 11:00:00,57.22,57.29,56.83,56.96,105000.0,47.2161,47.2739,46.8943,47.0016,105000.0
2012-06-25 11:30:00,56.93,56.99,56.72,56.78,39000.0,46.9768,47.0264,46.8036,46.8531,39000.0
2012-06-25 12:00:00,56.78,57.09,56.75,56.99,44900.0,46.8531,47.1089,46.8283,47.0264,44900.0
2012-06-25 12:30:00,56.97,57.12,56.96,57.06,43400.0,47.0099,47.1336,47.0016,47.0841,43400.0
2012-06-25 13:00:00,57.06,57.16,56.99,57.13,41600.0,47.0841,47.1666,47.0264,47.1419,41600.0
2012-06-25 13:30:00,57.12,57.36,57.03,57.26,47400.0,47.1336,47.3317,47.0594,47.2491,47400.0
2012-06-25 14:00:00,57.21,57.57,57.15,57.55,63600.0,47.2079,47.505,47.1584,47.4884,63600.0
2012-06-25 14:30:00,57.51,57.57,57.33,57.33,39200.0,47.4554,47.505,47.3069,47.3069,39200.0
2012-06-25 15:00:00,57.33,57.69,57.26,57.64,75800.0,47.3069,47.604,47.2491,47.5627,75800.0
2012-06-25 15:30:00,57.64,57.88,57.54,57.71,152600.0,47.5627,47.7608,47.4802,47.6205,152600.0
2012-06-26 09:30:00,57.87,58.41,57.56,57.68,63800.0,47.7525,48.1981,47.4967,47.5957,63800.0
2012-06-26 10:00:00,57.66,58.01,57.49,57.61,63300.0,47.5792,47.868,47.4389,47.538,63300.0
2012-06-26 10:30:00,57.61,57.69,57.51,57.6,44500.0,47.538,47.604,47.4554,47.5297,44500.0
2012-06-26 11:00:00,57.59,58.01,57.55,57.85,44500.0,47.5215,47.868,47.4884,47.736,44500.0
2012-06-26 11:30:00,57.84,58.18,57.78,58.06,16400.0,47.7277,48.0083,47.6782,47.9093,16400.0
2012-06-26 12:00:00,58.05,58.36,58.05,58.19,21300.0,47.901,48.1568,47.901,48.0166,21300.0
2012-06-26 12:30:00,58.23,58.56,58.23,58.37,34700.0,48.0496,48.3219,48.0496,48.1651,34700.0
2012-06-26 13:00:00,58.36,58.49,58.33,58.36,11300.0,48.1568,48.2641,48.1321,48.1568,11300.0
2012-06-26 13:30:00,58.36,58.5,58.16,58.49,40800.0,48.1568,48.2724,47.9918,48.2641,40800.0
2012-06-26 14:00:00,58.49,59.0,58.48,58.97,51100.0,48.2641,48.6849,48.2559,48.6602,51100.0
2012-06-26 14:30:00,58.97,58.98,58.55,58.69,40800.0,48.6602,48.6684,48.3136,48.4291,40800.0
2012-06-26 15:00:00,58.7,58.8,58.48,58.59,52500.0,48.4374,48.5199,48.2559,48.3466,52500.0
2012-06-26 15:30:00,58.56,58.69,58.42,58.48,96800.0,48.3219,48.4291,48.2063,48.2559,96800.0
2012-06-27 09:30:00,58.67,58.98,57.89,58.23,57100.0,48.4126,48.6684,47.769,48.0496,57100.0
2012-06-27 10:00:00,58.14,58.6,58.05,58.36,52400.0,47.9753,48.3549,47.901,48.1568,52400.0
2012-06-27 10:30:00,58.4,58.42,57.97,58.1,52300.0,48.1898,48.2063,47.835,47.9423,52300.0
2012-06-27 11:00:00,58.14,58.18,57.65,57.73,74300.0,47.9753,48.0083,47.571,47.637,74300.0
2012-06-27 11:30:00,57.76,58.11,57.76,57.97,60300.0,47.6617,47.9505,47.6617,47.835,60300.0
2012-06-27 12:00:00,57.95,58.15,57.93,57.96,54300.0,47.8185,47.9835,47.802,47.8268,54300.0
2012-06-27 12:30:00,57.97,58.03,57.85,57.89,51700.0,47.835,47.8845,47.736,47.769,51700.0
2012-06-27 13:00:00,57.89,57.99,57.67,57.68,46300.0,47.769,47.8515,47.5875,47.5957,46300.0
2012-06-27 13:30:00,57.69,57.74,57.5,57.74,39100.0,47.604,47.6452,47.4472,47.6452,39100.0
2012-06-27 14:00:00,57.7,57.74,57.53,57.6,47900.0,47.6122,47.6452,47.4719,47.5297,47900.0
2012-06-27 14:30:00,57.6,57.72,57.6,57.62,46600.0,47.5297,47.6287,47.5297,47.5462,46600.0
2012-06-27 15:00:00,57.63,57.88,57.63,57.82,71100.0,47.5545,47.7608,47.5545,47.7112,71100.0
2012-06-27 15:30:00,57.8,57.9,57.62,57.75,122700.0,47.6947,47.7773,47.5462,47.6535,122700.0
2012-06-28 09:30:00,57.06,57.95,57.06,57.73,38000.0,47.0841,47.8185,47.0841,47.637,38000.0
2012-06-28 10:00:00,57.75,57.78,57.33,57.36,31200.0,47.6535,47.6782,47.3069,47.3317,31200.0
2012-06-28 10:30:00,57.34,57.43,57.1,57.4,55500.0,47.3152,47.3894,47.1171,47.3647,55500.0
2012-06-28 11:00:00,57.4,57.77,57.18,57.72,27100.0,47.3647,47.67,47.1831,47.6287,27100.0
2012-06-28 11:30:00,57.72,57.85,57.47,57.49,53400.0,47.6287,47.736,47.4224,47.4389,53400.0
2012-06-28 12:00:00,57.49,57.6,57.2,57.31,47100.0,47.4389,47.5297,47.1996,47.2904,47100.0
2012-06-28 12:30:00,57.3,57.42,57.11,57.32,26200.0,47.2822,47.3812,47.1254,47.2987,26200.0
2012-06-28 13:00:00,57.33,57.54,57.26,57.43,19600.0,47.3069,47.4802,47.2491,47.3894,19600.0
2012-06-28 13:30:00,57.4,57.52,57.31,57.43,15000.0,47.3647,47.4637,47.2904,47.3894,15000.0
2012-06-28 14:00:00,57.44,57.5,57.23,57.28,27300.0,47.3977,47.4472,47.2244,47.2657,27300.0
2012-06-28 14:30:00,57.24,57.41,57.22,57.29,30600.0,47.2326,47.3729,47.2161,47.2739,30600.0
2012-06-28 15:00:00,57.31,57.49,57.28,57.47,84000.0,47.2904,47.4389,47.2657,47.4224,84000.0
2012-06-28 15:30:00,57.43,57.91,57.42,57.89,331400.0,47.3894,47.7855,47.3812,47.769,331400.0
2012-06-29 09:30:00,59.54,59.88,59.36,59.55,64800.0,49.1305,49.4111,48.982,49.1388,64800.0
2012-06-29 10:00:00,59.55,59.75,59.41,59.65,87300.0,49.1388,49.3038,49.0233,49.2213,87300.0
2012-06-29 10:30:00,59.65,59.65,59.3,59.38,70400.0,49.2213,49.2213,48.9325,48.9985,70400.0
2012-06-29 11:00:00,59.34,59.38,59.14,59.33,52700.0,48.9655,48.9985,48.8005,48.9572,52700.0
2012-06-29 11:30:00,59.32,59.45,59.28,59.29,61000.0,48.949,49.0563,48.916,48.9242,61000.0
2012-06-29 12:00:00,59.31,59.49,59.25,59.4,36400.0,48.9407,49.0893,48.8912,49.015,36400.0
2012-06-29 12:30:00,59.4,59.41,59.24,59.38,21500.0,49.015,49.0233,48.883,48.9985,21500.0
2012-06-29 13:00:00,59.38,59.42,59.26,59.36,46000.0,48.9985,49.0315,48.8995,48.982,46000.0
2012-06-29 13:30:00,59.38,59.63,59.36,59.57,43900.0,48.9985,49.2048,48.982,49.1553,43900.0
2012-06-29 14:00:00,59.59,59.68,59.49,59.68,42200.0,49.1718,49.2461,49.0893,49.2461,42200.0
2012-06-29 14:30:00,59.64,59.68,59.52,59.58,28400.0,49.2131,49.2461,49.114,49.1635,28400.0
2012-06-29 15:00:00,59.59,59.6,59.42,59.53,36800.0,49.1718,49.18,49.0315,49.1223,36800.0
2012-06-29 15:30:00,59.52,59.71,59.36,59.61,131000.0,49.114,49.2708,48.982,49.1883,131000.0
2012-07-02 09:30:00,59.94,59.94,59.42,59.8,73600.0,49.4606,49.4606,49.0315,49.3451,73600.0
2012-07-02 10:00:00,59.77,59.9,59.01,59.58,94200.0,49.3203,49.4276,48.6932,49.1635,94200.0
2012-07-02 10:30:00,59.68,59.95,59.5,59.71,35600.0,49.2461,49.4689,49.0975,49.2708,35600.0
2012-07-02 11:00:00,59.66,59.78,59.48,59.56,43400.0,49.2296,49.3286,49.081,49.147,43400.0
2012-07-02 11:30:00,59.58,59.86,59.58,59.61,37800.0,49.1635,49.3946,49.1635,49.1883,37800.0
2012-07-02 12:00:00,59.57,59.82,59.47,59.76,9500.0,49.1553,49.3616,49.0728,49.3121,9500.0
2012-07-02 12:30:00,59.82,59.97,59.74,59.8,12100.0,49.3616,49.4854,49.2956,49.3451,12100.0
2012-07-02 13:00:00,59.8,59.98,59.8,59.93,25100.0,49.3451,49.4936,49.3451,49.4523,25100.0
2012-07-02 13:30:00,59.93,59.97,59.75,59.82,50900.0,49.4523,49.4854,49.3038,49.3616,50900.0
2012-07-02 14:00:00,59.83,60.15,59.78,60.07,28400.0,49.3698,49.6339,49.3286,49.5679,28400.0
2012-07-02 14:30:00,60.12,60.15,59.91,60.04,28000.0,49.6091,49.6339,49.4358,49.5431,28000.0
2012-07-02 15:00:00,60.03,60.07,59.85,59.93,33600.0,49.5349,49.5679,49.3863,49.4523,33600.0
2012-07-02 15:30:00,59.95,60.26,59.94,60.19,96200.0,49.4689,49.7247,49.4606,49.6669,96200.0
2012-07-03 09:30:00,60.28,60.69,60.23,60.69,38300.0,49.7412,50.0795,49.6999,50.0795,38300.0
2012-07-03 10:00:00,60.7,61.18,60.7,61.14,19100.0,50.0877,50.4838,50.0877,50.4508,19100.0
2012-07-03 10:30:00,61.1,61.49,60.94,61.47,28300.0,50.4178,50.7396,50.2858,50.7231,28300.0
2012-07-03 11:00:00,61.47,62.01,61.43,62.01,57400.0,50.7231,51.1687,50.6901,51.1687,57400.0
2012-07-03 11:30:00,61.96,62.17,61.82,62.04,34600.0,51.1274,51.3007,51.0119,51.1935,34600.0
2012-07-03 12:00:00,62.07,62.19,61.78,61.79,33200.0,51.2182,51.3172,50.9789,50.9872,33200.0
2012-07-03 12:30:00,61.77,61.95,61.54,61.9,79500.0,50.9707,51.1192,50.7809,51.0779,79500.0
2012-07-05 09:30:00,61.64,62.34,61.57,61.63,39600.0,50.8634,51.441,50.8056,50.8551,39600.0
2012-07-05 10:00:00,61.57,61.86,61.36,61.67,50900.0,50.8056,51.0449,50.6323,50.8881,50900.0
2012-07-05 10:30:00,61.62,61.85,61.62,61.71,30500.0,50.8469,51.0367,50.8469,50.9211,30500.0
2012-07-05 11:00:00,61.72,61.77,61.4,61.6,32600.0,50.9294,50.9707,50.6653,50.8304,32600.0
2012-07-05 11:30:00,61.63,61.65,61.45,61.59,24300.0,50.8551,50.8716,50.7066,50.8221,24300.0
2012-07-05 12:00:00,61.61,61.64,61.49,61.58,18300.0,50.8386,50.8634,50.7396,50.8139,18300.0
2012-07-05 12:30:00,61.54,61.61,61.47,61.58,8500.0,50.7809,50.8386,50.7231,50.8139,8500.0
2012-07-05 13:00:00,61.58,61.68,61.55,61.59,25700.0,50.8139,50.8964,50.7891,50.8221,25700.0
2012-07-05 13:30:00,61.59,61.71,61.43,61.67,20500.0,50.8221,50.9211,50.6901,50.8881,20500.0
2012-07-05 14:00:00,61.65,61.85,61.59,61.85,15000.0,50.8716,51.0367,50.8221,51.0367,15000.0
2012-07-05 14:30:00,61.84,61.84,61.62,61.7,13200.0,51.0284,51.0284,50.8469,50.9129,13200.0
2012-07-05 15:00:00,61.63,61.74,61.55,61.65,23600.0,50.8551,50.9459,50.7891,50.8716,23600.0
2012-07-05 15:30:00,61.64,61.71,61.44,61.56,70500.0,50.8634,50.9211,50.6984,50.7974,70500.0
2012-07-06 09:30:00,60.66,61.07,60.61,60.8,47600.0,50.0547,50.393,50.0135,50.1702,47600.0
2012-07-06 10:00:00,60.76,60.76,60.36,60.64,82800.0,50.1372,50.1372,49.8072,50.0382,82800.0
2012-07-06 10:30:00,60.58,60.65,60.35,60.48,33500.0,49.9887,50.0465,49.7989,49.9062,33500.0
2012-07-06 11:00:00,60.45,60.56,60.18,60.18,32400.0,49.8814,49.9722,49.6586,49.6586,32400.0
2012-07-06 11:30:00,60.17,60.28,60.06,60.14,18100.0,49.6504,49.7412,49.5596,49.6256,18100.0
2012-07-06 12:00:00,60.13,60.14,60.0,60.07,17800.0,49.6174,49.6256,49.5101,49.5679,17800.0
2012-07-06 12:30:00,60.03,60.08,59.95,59.98,21900.0,49.5349,49.5761,49.4689,49.4936,21900.0
2012-07-06 13:00:00,60.0,60.0,59.85,59.86,38400.0,49.5101,49.5101,49.3863,49.3946,38400.0
2012-07-06 13:30:00,59.85,59.87,59.71,59.81,25800.0,49.3863,49.4028,49.2708,49.3533,25800.0
2012-07-06 14:00:00,59.82,59.88,59.76,59.82,17400.0,49.3616,49.4111,49.3121,49.3616,17400.0
2012-07-06 14:30:00,59.85,59.91,59.76,59.83,21300.0,49.3863,49.4358,49.3121,49.3698,21300.0
2012-07-06 15:00:00,59.81,60.1,59.79,60.1,47300.0,49.3533,49.5926,49.3368,49.5926,47300.0
2012-07-06 15:30:00,60.1,60.17,59.87,59.97,133800.0,49.5926,49.6504,49.4028,49.4854,133800.0
2012-07-09 09:30:00,60.02,60.1,59.28,59.28,26900.0,49.5266,49.5926,48.916,48.916,26900.0
2012-07-09 10:00:00,59.19,59.34,58.98,59.03,46400.0,48.8417,48.9655,48.6684,48.7097,46400.0
2012-07-09 10:30:00,59.03,59.57,58.94,59.39,23600.0,48.7097,49.1553,48.6354,49.0068,23600.0
2012-07-09 11:00:00,59.44,59.44,59.17,59.27,23300.0,49.048,49.048,48.8252,48.9077,23300.0
2012-07-09 11:30:00,59.27,59.27,59.03,59.03,32700.0,48.9077,48.9077,48.7097,48.7097,32700.0
2012-07-09 12:00:00,59.02,59.55,59.02,59.35,34300.0,48.7014,49.1388,48.7014,48.9738,34300.0
2012-07-09 12:30:00,59.4,59.44,59.27,59.37,20100.0,49.015,49.048,48.9077,48.9903,20100.0
2012-07-09 13:00:00,59.37,59.54,59.32,59.49,14500.0,48.9903,49.1305,48.949,49.0893,14500.0
2012-07-09 13:30:00,59.5,59.64,59.41,59.46,23600.0,49.0975,49.2131,49.0233,49.0645,23600.0
2012-07-09 14:00:00,59.45,59.53,59.25,59.25,8000.0,49.0563,49.1223,48.8912,48.8912,8000.0
2012-07-09 14:30:00,59.26,59.43,59.26,59.42,10500.0,48.8995,49.0398,48.8995,49.0315,10500.0
2012-07-09 15:00:00,59.42,59.52,59.31,59.43,21100.0,49.0315,49.114,48.9407,49.0398,21100.0
2012-07-09 15:30:00,59.46,59.58,59.33,59.47,68700.0,49.0645,49.1635,48.9572,49.0728,68700.0
2012-07-10 09:30:00,60.04,60.42,60.02,60.05,82600.0,49.5431,49.8567,49.5266,49.5514,82600.0
2012-07-10 10:00:00,60.09,60.12,59.52,59.66,52500.0,49.5844,49.6091,49.114,49.2296,52500.0
2012-07-10 10:30:00,59.68,59.75,59.21,59.29,45900.0,49.2461,49.3038,48.8582,48.9242,45900.0
2012-07-10 11:00:00,59.27,59.53,59.24,59.41,50500.0,48.9077,49.1223,48.883,49.0233,50500.0
2012-07-10 11:30:00,59.39,59.62,59.31,59.6,47100.0,49.0068,49.1965,48.9407,49.18,47100.0
2012-07-10 12:00:00,59.6,59.68,59.47,59.55,19500.0,49.18,49.2461,49.0728,49.1388,19500.0
2012-07-10 12:30:00,59.59,59.77,59.55,59.73,16700.0,49.1718,49.3203,49.1388,49.2873,16700.0
2012-07-10 13:00:00,59.72,59.81,59.56,59.58,17200.0,49.2791,49.3533,49.147,49.1635,17200.0
2012-07-10 13:30:00,59.58,59.62,59.19,59.22,27400.0,49.1635,49.1965,48.8417,48.8665,27400.0
2012-07-10 14:00:00,59.18,59.19,58.66,58.75,15400.0,48.8335,48.8417,48.4044,48.4787,15400.0
2012-07-10 14:30:00,58.74,58.75,58.41,58.43,22600.0,48.4704,48.4787,48.1981,48.2146,22600.0
2012-07-10 15:00:00,58.46,58.69,58.44,58.5,60500.0,48.2394,48.4291,48.2228,48.2724,60500.0
2012-07-10 15:30:00,58.53,58.95,58.4,58.88,71600.0,48.2971,48.6437,48.1898,48.5859,71600.0
2012-07-11 09:30:00,58.99,59.04,58.41,58.41,60500.0,48.6767,48.7179,48.1981,48.1981,60500.0
2012-07-11 10:00:00,58.48,58.73,58.4,58.4,27800.0,48.2559,48.4621,48.1898,48.1898,27800.0
2012-07-11 10:30:00,58.32,58.32,57.8,57.87,7200.0,48.1238,48.1238,47.6947,47.7525,7200.0
2012-07-11 11:00:00,57.92,58.13,57.79,57.87,31900.0,47.7938,47.967,47.6865,47.7525,31900.0
2012-07-11 11:30:00,57.82,57.97,57.78,57.97,15600.0,47.7112,47.835,47.6782,47.835,15600.0
2012-07-11 12:00:00,57.92,58.07,57.88,57.88,19300.0,47.7938,47.9175,47.7608,47.7608,19300.0
2012-07-11 12:30:00,57.89,58.03,57.89,57.95,30100.0,47.769,47.8845,47.769,47.8185,30100.0
2012-07-11 13:00:00,57.93,57.98,57.74,57.79,30700.0,47.802,47.8433,47.6452,47.6865,30700.0
2012-07-11 13:30:00,57.79,57.79,57.53,57.6,61000.0,47.6865,47.6865,47.4719,47.5297,61000.0
2012-07-11 14:00:00,57.59,57.8,56.93,57.07,105000.0,47.5215,47.6947,46.9768,47.0924,105000.0
2012-07-11 14:30:00,57.01,57.2,56.95,57.05,89500.0,47.0429,47.1996,46.9933,47.0759,89500.0
2012-07-11 15:00:00,57.04,57.29,57.03,57.21,77300.0,47.0676,47.2739,47.0594,47.2079,77300.0
2012-07-11 15:30:00,57.24,57.46,57.16,57.3,213000.0,47.2326,47.4142,47.1666,47.2822,213000.0
2012-07-12 09:30:00,57.05,57.05,55.86,56.04,72500.0,47.0759,47.0759,46.0939,46.2424,72500.0
2012-07-12 10:00:00,55.95,56.23,55.66,56.01,72500.0,46.1682,46.3992,45.9289,46.2177,72500.0
2012-07-12 10:30:00,56.03,56.17,55.84,55.92,35800.0,46.2342,46.3497,46.0774,46.1434,35800.0
2012-07-12 11:00:00,55.91,56.35,55.89,56.18,47400.0,46.1352,46.4982,46.1187,46.358,47400.0
2012-07-12 11:30:00,56.18,56.35,56.06,56.31,51400.0,46.358,46.4982,46.2589,46.4652,51400.0
2012-07-12 12:00:00,56.33,56.49,56.27,56.4,40300.0,46.4817,46.6138,46.4322,46.5395,40300.0
2012-07-12 12:30:00,56.45,56.46,56.13,56.24,16000.0,46.5808,46.589,46.3167,46.4075,16000.0
2012-07-12 13:00:00,56.24,56.79,56.2,56.59,46900.0,46.4075,46.8613,46.3745,46.6963,46900.0
2012-07-12 13:30:00,56.63,56.84,56.37,56.4,45200.0,46.7293,46.9026,46.5147,46.5395,45200.0
2012-07-12 14:00:00,56.4,56.67,56.33,56.4,56900.0,46.5395,46.7623,46.4817,46.5395,56900.0
2012-07-12 14:30:00,56.44,56.61,56.4,56.54,45800.0,46.5725,46.7128,46.5395,46.655,45800.0
2012-07-12 15:00:00,56.52,56.92,56.52,56.82,65800.0,46.6385,46.9686,46.6385,46.8861,65800.0
2012-07-12 15:30:00,56.82,57.05,56.52,56.54,157500.0,46.8861,47.0759,46.6385,46.655,157500.0
2012-07-13 09:30:00,57.11,57.76,57.11,57.41,99800.0,47.1254,47.6617,47.1254,47.3729,99800.0
2012-07-13 10:00:00,57.46,57.72,57.37,57.57,54000.0,47.4142,47.6287,47.3399,47.505,54000.0
2012-07-13 10:30:00,57.57,57.87,57.52,57.54,45900.0,47.505,47.7525,47.4637,47.4802,45900.0
2012-07-13 11:00:00,57.54,57.58,57.38,57.52,43100.0,47.4802,47.5132,47.3482,47.4637,43100.0
2012-07-13 11:30:00,57.52,58.01,57.52,58.0,29500.0,47.4637,47.868,47.4637,47.8598,29500.0
2012-07-13 12:00:00,58.0,58.07,57.92,57.96,32700.0,47.8598,47.9175,47.7938,47.8268,32700.0
2012-07-13 12:30:00,57.95,58.07,57.94,58.05,19200.0,47.8185,47.9175,47.8103,47.901,19200.0
2012-07-13 13:00:00,58.05,58.07,57.73,57.73,38100.0,47.901,47.9175,47.637,47.637,38100.0
2012-07-13 13:30:00,57.73,57.9,57.66,57.83,38000.0,47.637,47.7773,47.5792,47.7195,38000.0
2012-07-13 14:00:00,57.82,57.97,57.81,57.89,41800.0,47.7112,47.835,47.703,47.769,41800.0
2012-07-13 14:30:00,57.88,57.96,57.7,57.83,41100.0,47.7608,47.8268,47.6122,47.7195,41100.0
2012-07-13 15:00:00,57.82,58.13,57.8,58.0,58000.0,47.7112,47.967,47.6947,47.8598,58000.0
2012-07-13 15:30:00,58.0,58.14,57.87,57.97,105200.0,47.8598,47.9753,47.7525,47.835,105200.0
2012-07-16 09:30:00,57.82,57.9,56.9,56.98,27000.0,47.7112,47.7773,46.9521,47.0181,27000.0
2012-07-16 10:00:00,56.98,57.06,56.78,57.03,36900.0,47.0181,47.0841,46.8531,47.0594,36900.0
2012-07-16 10:30:00,57.02,57.25,56.98,57.21,47400.0,47.0511,47.2409,47.0181,47.2079,47400.0
2012-07-16 11:00:00,57.22,57.25,57.05,57.15,50700.0,47.2161,47.2409,47.0759,47.1584,50700.0
2012-07-16 11:30:00,57.15,57.32,57.12,57.26,19400.0,47.1584,47.2987,47.1336,47.2491,19400.0
2012-07-16 12:00:00,57.27,57.3,57.03,57.11,23300.0,47.2574,47.2822,47.0594,47.1254,23300.0
2012-07-16 12:30:00,57.14,57.18,56.99,57.12,20900.0,47.1501,47.1831,47.0264,47.1336,20900.0
2012-07-16 13:00:00,57.15,57.34,57.11,57.34,18100.0,47.1584,47.3152,47.1254,47.3152,18100.0
2012-07-16 13:30:00,57.34,57.43,56.93,57.31,39500.0,47.3152,47.3894,46.9768,47.2904,39500.0
2012-07-16 14:00:00,57.33,57.54,57.29,57.51,35200.0,47.3069,47.4802,47.2739,47.4554,35200.0
2012-07-16 14:30:00,57.53,57.55,57.2,57.25,60000.0,47.4719,47.4884,47.1996,47.2409,60000.0
2012-07-16 15:00:00,57.26,57.35,57.16,57.24,84500.0,47.2491,47.3234,47.1666,47.2326,84500.0
2012-07-16 15:30:00,57.25,57.44,57.23,57.33,124500.0,47.2409,47.3977,47.2244,47.3069,124500.0
2012-07-17 09:30:00,57.8,57.85,57.11,57.48,65500.0,47.6947,47.736,47.1254,47.4307,65500.0
2012-07-17 10:00:00,57.44,57.47,56.95,57.21,121300.0,47.3977,47.4224,46.9933,47.2079,121300.0
2012-07-17 10:30:00,57.18,57.25,56.77,57.02,66800.0,47.1831,47.2409,46.8448,47.0511,66800.0
2012-07-17 11:00:00,57.04,57.24,56.91,57.02,35900.0,47.0676,47.2326,46.9603,47.0511,35900.0
2012-07-17 11:30:00,57.02,57.3,56.97,57.2,70900.0,47.0511,47.2822,47.0099,47.1996,70900.0
2012-07-17 12:00:00,57.29,57.34,56.97,57.12,70500.0,47.2739,47.3152,47.0099,47.1336,70500.0
2012-07-17 12:30:00,57.09,57.19,57.0,57.02,28800.0,47.1089,47.1914,47.0346,47.0511,28800.0
2012-07-17 13:00:00,57.0,57.24,57.0,57.11,62800.0,47.0346,47.2326,47.0346,47.1254,62800.0
2012-07-17 13:30:00,57.14,57.25,57.1,57.14,56800.0,47.1501,47.2409,47.1171,47.1501,56800.0
2012-07-17 14:00:00,57.11,57.19,57.06,57.15,73600.0,47.1254,47.1914,47.0841,47.1584,73600.0
2012-07-17 14:30:00,57.15,57.39,57.1,57.28,52800.0,47.1584,47.3564,47.1171,47.2657,52800.0
2012-07-17 15:00:00,57.25,57.25,56.85,57.03,87200.0,47.2409,47.2409,46.9108,47.0594,87200.0
2012-07-17 15:30:00,57.05,57.45,57.02,57.18,220500.0,47.0759,47.4059,47.0511,47.1831,220500.0
2012-07-18 09:30:00,55.24,55.43,53.18,55.42,336200.0,45.5823,45.7391,43.8825,45.7308,336200.0
2012-07-18 10:00:00,55.34,56.02,54.91,55.0,181700.0,45.6648,46.2259,45.31,45.3843,181700.0
2012-07-18 10:30:00,55.01,55.41,54.8,55.3,175700.0,45.3925,45.7226,45.2192,45.6318,175700.0
2012-07-18 11:00:00,55.36,55.36,54.9,54.97,107500.0,45.6813,45.6813,45.3018,45.3595,107500.0
2012-07-18 11:30:00,54.98,54.98,54.65,54.86,89800.0,45.3678,45.3678,45.0955,45.2687,89800.0
2012-07-18 12:00:00,54.88,55.01,54.78,54.83,85600.0,45.2852,45.3925,45.2027,45.244,85600.0
2012-07-18 12:30:00,54.83,54.94,54.39,54.68,53700.0,45.244,45.3348,44.8809,45.1202,53700.0
2012-07-18 13:00:00,54.67,54.97,54.58,54.86,66500.0,45.112,45.3595,45.0377,45.2687,66500.0
2012-07-18 13:30:00,54.84,55.36,54.81,55.02,82600.0,45.2522,45.6813,45.2275,45.4008,82600.0
2012-07-18 14:00:00,55.02,55.4,54.99,55.32,94000.0,45.4008,45.7143,45.376,45.6483,94000.0
2012-07-18 14:30:00,55.33,55.34,55.07,55.27,270600.0,45.6566,45.6648,45.442,45.6071,270600.0
2012-07-18 15:00:00,55.3,55.35,55.18,55.27,135500.0,45.6318,45.6731,45.5328,45.6071,135500.0
2012-07-18 15:30:00,55.29,55.7,54.91,55.6,340600.0,45.6236,45.9619,45.31,45.8794,340600.0
2012-07-19 09:30:00,55.7,56.16,55.01,56.06,92500.0,45.9619,46.3415,45.3925,46.2589,92500.0
2012-07-19 10:00:00,56.03,56.8,55.65,56.77,156800.0,46.2342,46.8696,45.9206,46.8448,156800.0
2012-07-19 10:30:00,56.78,56.85,56.59,56.67,144100.0,46.8531,46.9108,46.6963,46.7623,144100.0
2012-07-19 11:00:00,56.7,56.8,56.6,56.75,63200.0,46.7871,46.8696,46.7045,46.8283,63200.0
2012-07-19 11:30:00,56.75,57.3,56.72,57.21,121100.0,46.8283,47.2822,46.8036,47.2079,121100.0
2012-07-19 12:00:00,57.26,57.27,57.06,57.17,80200.0,47.2491,47.2574,47.0841,47.1749,80200.0
2012-07-19 12:30:00,57.14,57.3,56.97,57.1,78100.0,47.1501,47.2822,47.0099,47.1171,78100.0
2012-07-19 13:00:00,57.07,57.35,57.0,57.22,107700.0,47.0924,47.3234,47.0346,47.2161,107700.0
2012-07-19 13:30:00,57.22,57.23,56.96,57.04,108400.0,47.2161,47.2244,47.0016,47.0676,108400.0
2012-07-19 14:00:00,57.04,57.48,57.04,57.47,60700.0,47.0676,47.4307,47.0676,47.4224,60700.0
2012-07-19 14:30:00,57.45,57.76,57.26,57.38,76700.0,47.4059,47.6617,47.2491,47.3482,76700.0
2012-07-19 15:00:00,57.42,57.63,57.28,57.48,132100.0,47.3812,47.5545,47.2657,47.4307,132100.0
2012-07-19 15:30:00,57.45,57.61,57.33,57.53,233000.0,47.4059,47.538,47.3069,47.4719,233000.0
2012-07-20 09:30:00,57.0,57.25,56.71,56.98,123400.0,47.0346,47.2409,46.7953,47.0181,123400.0
2012-07-20 10:00:00,56.95,57.27,56.87,57.1,86800.0,46.9933,47.2574,46.9273,47.1171,86800.0
2012-07-20 10:30:00,57.12,57.26,57.0,57.25,96500.0,47.1336,47.2491,47.0346,47.2409,96500.0
2012-07-20 11:00:00,57.25,57.36,57.07,57.3,134200.0,47.2409,47.3317,47.0924,47.2822,134200.0
2012-07-20 11:30:00,57.3,57.46,57.29,57.4,151000.0,47.2822,47.4142,47.2739,47.3647,151000.0
2012-07-20 12:00:00,57.41,57.44,57.16,57.16,35800.0,47.3729,47.3977,47.1666,47.1666,35800.0
2012-07-20 12:30:00,57.17,57.41,57.03,57.41,52300.0,47.1749,47.3729,47.0594,47.3729,52300.0
2012-07-20 13:00:00,57.43,57.45,56.93,56.94,133100.0,47.3894,47.4059,46.9768,46.9851,133100.0
2012-07-20 13:30:00,56.95,57.21,56.71,57.2,86900.0,46.9933,47.2079,46.7953,47.1996,86900.0
2012-07-20 14:00:00,57.2,57.3,57.17,57.25,117100.0,47.1996,47.2822,47.1749,47.2409,117100.0
2012-07-20 14:30:00,57.26,57.3,57.18,57.24,73400.0,47.2491,47.2822,47.1831,47.2326,73400.0
2012-07-20 15:00:00,57.25,57.25,57.01,57.16,46100.0,47.2409,47.2409,47.0429,47.1666,46100.0
2012-07-20 15:30:00,57.17,57.27,57.03,57.09,302300.0,47.1749,47.2574,47.0594,47.1089,302300.0
2012-07-23 09:30:00,56.0,56.19,55.41,55.8,182400.0,46.2094,46.3662,45.7226,46.0444,182400.0
2012-07-23 10:00:00,55.79,56.0,55.67,55.97,128200.0,46.0362,46.2094,45.9371,46.1847,128200.0
2012-07-23 10:30:00,55.97,56.14,55.88,56.1,57600.0,46.1847,46.325,46.1104,46.292,57600.0
2012-07-23 11:00:00,56.1,56.55,56.09,56.55,82100.0,46.292,46.6633,46.2837,46.6633,82100.0
2012-07-23 11:30:00,56.55,56.9,56.44,56.87,138400.0,46.6633,46.9521,46.5725,46.9273,138400.0
2012-07-23 12:00:00,56.9,56.9,56.64,56.75,53400.0,46.9521,46.9521,46.7375,46.8283,53400.0
2012-07-23 12:30:00,56.73,56.94,56.62,56.91,72300.0,46.8118,46.9851,46.721,46.9603,72300.0
2012-07-23 13:00:00,56.92,56.92,56.83,56.88,89400.0,46.9686,46.9686,46.8943,46.9356,89400.0
2012-07-23 13:30:00,56.89,56.97,56.8,56.92,95200.0,46.9438,47.0099,46.8696,46.9686,95200.0
2012-07-23 14:00:00,56.92,56.98,56.74,56.8,101700.0,46.9686,47.0181,46.8201,46.8696,101700.0
2012-07-23 14:30:00,56.79,56.82,56.65,56.74,76400.0,46.8613,46.8861,46.7458,46.8201,76400.0
2012-07-23 15:00:00,56.74,56.92,56.54,56.91,140900.0,46.8201,46.9686,46.655,46.9603,140900.0
2012-07-23 15:30:00,56.91,56.92,56.66,56.69,213400.0,46.9603,46.9686,46.754,46.7788,213400.0
2012-07-24 09:30:00,56.76,56.94,56.33,56.49,37500.0,46.8366,46.9851,46.4817,46.6138,37500.0
2012-07-24 10:00:00,56.44,56.68,55.91,55.98,40400.0,46.5725,46.7706,46.1352,46.1929,40400.0
2012-07-24 10:30:00,55.99,56.18,55.92,55.97,35700.0,46.2012,46.358,46.1434,46.1847,35700.0
2012-07-24 11:00:00,55.97,56.0,55.6,55.73,66800.0,46.1847,46.2094,45.8794,45.9866,66800.0
2012-07-24 11:30:00,55.71,55.79,55.29,55.3,34200.0,45.9701,46.0362,45.6236,45.6318,34200.0
2012-07-24 12:00:00,55.32,55.43,54.91,54.99,53200.0,45.6483,45.7391,45.31,45.376,53200.0
2012-07-24 12:30:00,54.98,55.07,54.9,55.02,50400.0,45.3678,45.442,45.3018,45.4008,50400.0
2012-07-24 13:00:00,55.01,55.02,54.71,54.72,28300.0,45.3925,45.4008,45.145,45.1532,28300.0
2012-07-24 13:30:00,54.72,54.88,54.62,54.78,44000.0,45.1532,45.2852,45.0707,45.2027,44000.0
2012-07-24 14:00:00,54.8,54.8,54.47,54.47,75100.0,45.2192,45.2192,44.9469,44.9469,75100.0
2012-07-24 14:30:00,54.45,54.58,54.39,54.54,113300.0,44.9304,45.0377,44.8809,45.0047,113300.0
2012-07-24 15:00:00,54.54,54.72,54.4,54.72,119700.0,45.0047,45.1532,44.8892,45.1532,119700.0
2012-07-24 15:30:00,54.74,55.0,54.64,54.82,379200.0,45.1697,45.3843,45.0872,45.2357,379200.0
2012-07-25 09:30:00,55.41,55.9,55.2,55.37,59000.0,45.7226,46.1269,45.5493,45.6896,59000.0
2012-07-25 10:00:00,55.37,55.37,54.95,55.0,37000.0,45.6896,45.6896,45.343,45.3843,37000.0
2012-07-25 10:30:00,55.0,55.25,54.91,55.01,56200.0,45.3843,45.5906,45.31,45.3925,56200.0
2012-07-25 11:00:00,55.03,55.33,54.99,55.21,50400.0,45.409,45.6566,45.376,45.5576,50400.0
2012-07-25 11:30:00,55.21,55.37,55.12,55.16,28300.0,45.5576,45.6896,45.4833,45.5163,28300.0
2012-07-25 12:00:00,55.14,55.26,55.0,55.11,38000.0,45.4998,45.5988,45.3843,45.475,38000.0
2012-07-25 12:30:00,55.11,55.14,55.0,55.0,30800.0,45.475,45.4998,45.3843,45.3843,30800.0
2012-07-25 13:00:00,55.0,55.21,55.0,55.16,31000.0,45.3843,45.5576,45.3843,45.5163,31000.0
2012-07-25 13:30:00,55.15,55.35,55.1,55.2,33100.0,45.508,45.6731,45.4668,45.5493,33100.0
2012-07-25 14:00:00,55.21,55.43,55.15,55.43,45500.0,45.5576,45.7391,45.508,45.7391,45500.0
2012-07-25 14:30:00,55.43,55.43,55.23,55.23,43900.0,45.7391,45.7391,45.5741,45.5741,43900.0
2012-07-25 15:00:00,55.23,55.33,55.04,55.19,39600.0,45.5741,45.6566,45.4173,45.5411,39600.0
2012-07-25 15:30:00,55.19,55.19,55.0,55.14,148300.0,45.5411,45.5411,45.3843,45.4998,148300.0
2012-07-26 09:30:00,56.1,56.43,55.8,55.84,81400.0,46.292,46.5643,46.0444,46.0774,81400.0
2012-07-26 10:00:00,55.85,56.18,55.67,55.88,38500.0,46.0857,46.358,45.9371,46.1104,38500.0
2012-07-26 10:30:00,55.83,55.93,55.49,55.64,20800.0,46.0692,46.1517,45.7886,45.9124,20800.0
2012-07-26 11:00:00,55.67,55.93,55.58,55.9,49300.0,45.9371,46.1517,45.8629,46.1269,49300.0
2012-07-26 11:30:00,55.91,55.94,55.73,55.93,48900.0,46.1352,46.1599,45.9866,46.1517,48900.0
2012-07-26 12:00:00,55.93,55.98,55.72,55.88,14400.0,46.1517,46.1929,45.9784,46.1104,14400.0
2012-07-26 12:30:00,55.85,55.85,55.64,55.85,62000.0,46.0857,46.0857,45.9124,46.0857,62000.0
2012-07-26 13:00:00,55.88,55.94,55.78,55.9,19500.0,46.1104,46.1599,46.0279,46.1269,19500.0
2012-07-26 13:30:00,55.9,56.01,55.87,55.91,31000.0,46.1269,46.2177,46.1022,46.1352,31000.0
2012-07-26 14:00:00,55.91,56.03,55.89,56.03,13600.0,46.1352,46.2342,46.1187,46.2342,13600.0
2012-07-26 14:30:00,56.04,56.23,55.96,56.21,17500.0,46.2424,46.3992,46.1764,46.3827,17500.0
2012-07-26 15:00:00,56.18,56.26,56.08,56.2,38900.0,46.358,46.424,46.2755,46.3745,38900.0
2012-07-26 15:30:00,56.22,56.43,56.16,56.37,84300.0,46.391,46.5643,46.3415,46.5147,84300.0
2012-07-27 09:30:00,56.81,57.31,56.5,57.06,150800.0,46.8778,47.2904,46.622,47.0841,150800.0
2012-07-27 10:00:00,57.0,57.33,56.93,57.16,45700.0,47.0346,47.3069,46.9768,47.1666,45700.0
2012-07-27 10:30:00,57.08,57.42,57.08,57.35,36200.0,47.1006,47.3812,47.1006,47.3234,36200.0
2012-07-27 11:00:00,57.36,57.43,57.28,57.34,27000.0,47.3317,47.3894,47.2657,47.3152,27000.0
2012-07-27 11:30:00,57.33,57.4,57.28,57.35,69800.0,47.3069,47.3647,47.2657,47.3234,69800.0
2012-07-27 12:00:00,57.37,57.46,57.33,57.46,14900.0,47.3399,47.4142,47.3069,47.4142,14900.0
2012-07-27 12:30:00,57.47,57.55,57.46,57.53,12800.0,47.4224,47.4884,47.4142,47.4719,12800.0
2012-07-27 13:00:00,57.51,57.79,57.42,57.77,24700.0,47.4554,47.6865,47.3812,47.67,24700.0
2012-07-27 13:30:00,57.79,57.92,57.69,57.82,54900.0,47.6865,47.7938,47.604,47.7112,54900.0
2012-07-27 14:00:00,57.81,58.02,57.71,57.98,32600.0,47.703,47.8763,47.6205,47.8433,32600.0
2012-07-27 14:30:00,57.99,58.09,57.96,58.06,58900.0,47.8515,47.934,47.8268,47.9093,58900.0
2012-07-27 15:00:00,58.07,58.28,58.07,58.26,57400.0,47.9175,48.0908,47.9175,48.0743,57400.0
2012-07-27 15:30:00,58.24,58.29,58.0,58.11,121600.0,48.0578,48.0991,47.8598,47.9505,121600.0
2012-07-30 09:30:00,58.09,58.6,57.93,58.55,57900.0,47.934,48.3549,47.802,48.3136,57900.0
2012-07-30 10:00:00,58.55,58.89,58.33,58.64,82700.0,48.3136,48.5942,48.1321,48.3879,82700.0
2012-07-30 10:30:00,58.6,58.6,58.21,58.29,36900.0,48.3549,48.3549,48.0331,48.0991,36900.0
2012-07-30 11:00:00,58.29,58.44,57.95,57.95,72100.0,48.0991,48.2228,47.8185,47.8185,72100.0
2012-07-30 11:30:00,57.95,58.02,57.82,57.93,30100.0,47.8185,47.8763,47.7112,47.802,30100.0
2012-07-30 12:00:00,57.92,57.92,57.63,57.63,46100.0,47.7938,47.7938,47.5545,47.5545,46100.0
2012-07-30 12:30:00,57.65,57.79,57.53,57.72,19800.0,47.571,47.6865,47.4719,47.6287,19800.0
2012-07-30 13:00:00,57.76,57.99,57.68,57.87,15700.0,47.6617,47.8515,47.5957,47.7525,15700.0
2012-07-30 13:30:00,57.83,58.06,57.75,57.89,20000.0,47.7195,47.9093,47.6535,47.769,20000.0
2012-07-30 14:00:00,57.88,58.08,57.86,57.98,51700.0,47.7608,47.9258,47.7443,47.8433,51700.0
2012-07-30 14:30:00,57.98,58.16,57.95,58.14,22800.0,47.8433,47.9918,47.8185,47.9753,22800.0
2012-07-30 15:00:00,58.12,58.14,57.82,57.96,60500.0,47.9588,47.9753,47.7112,47.8268,60500.0
2012-07-30 15:30:00,57.98,58.32,57.96,58.2,137700.0,47.8433,48.1238,47.8268,48.0248,137700.0
2012-07-31 09:30:00,57.89,58.49,57.75,58.35,51300.0,47.769,48.2641,47.6535,48.1486,51300.0
2012-07-31 10:00:00,58.38,58.57,58.07,58.4,43600.0,48.1733,48.3301,47.9175,48.1898,43600.0
2012-07-31 10:30:00,58.42,58.6,58.28,58.39,37300.0,48.2063,48.3549,48.0908,48.1816,37300.0
2012-07-31 11:00:00,58.41,58.64,58.31,58.41,55500.0,48.1981,48.3879,48.1156,48.1981,55500.0
2012-07-31 11:30:00,58.39,58.59,58.28,58.51,30700.0,48.1816,48.3466,48.0908,48.2806,30700.0
2012-07-31 12:00:00,58.49,58.49,58.0,58.15,41900.0,48.2641,48.2641,47.8598,47.9835,41900.0
2012-07-31 12:30:00,58.15,58.35,58.12,58.29,56400.0,47.9835,48.1486,47.9588,48.0991,56400.0
2012-07-31 13:00:00,58.29,58.55,58.25,58.32,39400.0,48.0991,48.3136,48.0661,48.1238,39400.0
2012-07-31 13:30:00,58.34,58.38,58.2,58.25,31000.0,48.1403,48.1733,48.0248,48.0661,31000.0
2012-07-31 14:00:00,58.23,58.45,58.23,58.39,27000.0,48.0496,48.2311,48.0496,48.1816,27000.0
2012-07-31 14:30:00,58.37,58.51,58.34,58.37,44300.0,48.1651,48.2806,48.1403,48.1651,44300.0
2012-07-31 15:00:00,58.35,58.36,58.17,58.3,47500.0,48.1486,48.1568,48.0001,48.1073,47500.0
2012-07-31 15:30:00,58.31,58.34,58.08,58.22,87000.0,48.1156,48.1403,47.9258,48.0413,87000.0
2012-08-01 09:30:00,58.47,58.86,58.28,58.58,36200.0,48.2476,48.5694,48.0908,48.3384,36200.0
2012-08-01 10:00:00,58.45,58.58,58.14,58.33,27900.0,48.2311,48.3384,47.9753,48.1321,27900.0
2012-08-01 10:30:00,58.33,58.38,58.03,58.31,33800.0,48.1321,48.1733,47.8845,48.1156,33800.0
2012-08-01 11:00:00,58.33,58.39,57.95,58.18,38700.0,48.1321,48.1816,47.8185,48.0083,38700.0
2012-08-01 11:30:00,58.23,58.38,58.14,58.32,14200.0,48.0496,48.1733,47.9753,48.1238,14200.0
2012-08-01 12:00:00,58.34,58.43,58.14,58.2,19000.0,48.1403,48.2146,47.9753,48.0248,19000.0
2012-08-01 12:30:00,58.23,58.44,58.18,58.38,18000.0,48.0496,48.2228,48.0083,48.1733,18000.0
2012-08-01 13:00:00,58.34,58.45,58.24,58.25,18100.0,48.1403,48.2311,48.0578,48.0661,18100.0
2012-08-01 13:30:00,58.32,58.4,58.17,58.17,17100.0,48.1238,48.1898,48.0001,48.0001,17100.0
2012-08-01 14:00:00,58.19,58.38,57.86,58.19,68400.0,48.0166,48.1733,47.7443,48.0166,68400.0
2012-08-01 14:30:00,58.25,58.26,57.85,58.07,28500.0,48.0661,48.0743,47.736,47.9175,28500.0
2012-08-01 15:00:00,58.07,58.22,57.91,58.19,33300.0,47.9175,48.0413,47.7855,48.0166,33300.0
2012-08-01 15:30:00,58.17,58.22,57.76,57.77,62200.0,48.0001,48.0413,47.6617,47.67,62200.0
2012-08-02 09:30:00,56.92,57.68,56.79,57.56,35900.0,46.9686,47.5957,46.8613,47.4967,35900.0
2012-08-02 10:00:00,57.54,57.66,57.28,57.56,65000.0,47.4802,47.5792,47.2657,47.4967,65000.0
2012-08-02 10:30:00,57.54,57.57,56.9,57.0,24600.0,47.4802,47.505,46.9521,47.0346,24600.0
2012-08-02 11:00:00,57.0,57.09,56.53,56.69,32000.0,47.0346,47.1089,46.6468,46.7788,32000.0
2012-08-02 11:30:00,56.67,56.69,55.92,56.1,34800.0,46.7623,46.7788,46.1434,46.292,34800.0
2012-08-02 12:00:00,56.06,56.29,56.0,56.0,24000.0,46.2589,46.4487,46.2094,46.2094,24000.0
2012-08-02 12:30:00,55.99,55.99,55.66,55.84,21900.0,46.2012,46.2012,45.9289,46.0774,21900.0
2012-08-02 13:00:00,55.83,56.03,55.71,55.99,23300.0,46.0692,46.2342,45.9701,46.2012,23300.0
2012-08-02 13:30:00,55.99,56.05,55.74,56.01,37300.0,46.2012,46.2507,45.9949,46.2177,37300.0
2012-08-02 14:00:00,56.0,56.27,55.98,56.24,66700.0,46.2094,46.4322,46.1929,46.4075,66700.0
2012-08-02 14:30:00,56.25,56.8,56.17,56.37,60400.0,46.4157,46.8696,46.3497,46.5147,60400.0
2012-08-02 15:00:00,56.37,56.67,56.15,56.31,127900.0,46.5147,46.7623,46.3332,46.4652,127900.0
2012-08-02 15:30:00,56.3,56.69,56.27,56.56,131700.0,46.457,46.7788,46.4322,46.6715,131700.0
2012-08-03 09:30:00,58.11,59.0,58.1,58.99,61900.0,47.9505,48.6849,47.9423,48.6767,61900.0
2012-08-03 10:00:00,59.0,59.1,58.72,58.82,39000.0,48.6849,48.7675,48.4539,48.5364,39000.0
2012-08-03 10:30:00,58.82,58.84,58.38,58.6,17100.0,48.5364,48.5529,48.1733,48.3549,17100.0
2012-08-03 11:00:00,58.57,58.78,58.55,58.76,12300.0,48.3301,48.5034,48.3136,48.4869,12300.0
2012-08-03 11:30:00,58.77,58.96,58.71,58.96,29300.0,48.4952,48.6519,48.4456,48.6519,29300.0
2012-08-03 12:00:00,58.92,58.95,58.64,58.72,17000.0,48.6189,48.6437,48.3879,48.4539,17000.0
2012-08-03 12:30:00,58.73,58.73,58.63,58.65,20400.0,48.4621,48.4621,48.3796,48.3961,20400.0
2012-08-03 13:00:00,58.68,58.81,58.59,58.6,13000.0,48.4209,48.5282,48.3466,48.3549,13000.0
2012-08-03 13:30:00,58.58,58.76,58.5,58.71,23100.0,48.3384,48.4869,48.2724,48.4456,23100.0
2012-08-03 14:00:00,58.73,58.73,58.49,58.49,20000.0,48.4621,48.4621,48.2641,48.2641,20000.0
2012-08-03 14:30:00,58.49,58.57,58.43,58.56,24200.0,48.2641,48.3301,48.2146,48.3219,24200.0
2012-08-03 15:00:00,58.62,58.71,58.4,58.59,46800.0,48.3714,48.4456,48.1898,48.3466,46800.0
2012-08-03 15:30:00,58.53,58.57,58.31,58.52,73500.0,48.2971,48.3301,48.1156,48.2889,73500.0
2012-08-06 09:30:00,58.92,59.1,58.86,58.89,26700.0,48.6189,48.7675,48.5694,48.5942,26700.0
2012-08-06 10:00:00,58.89,59.0,58.87,58.94,23800.0,48.5942,48.6849,48.5777,48.6354,23800.0
2012-08-06 10:30:00,58.95,58.98,58.82,58.9,14000.0,48.6437,48.6684,48.5364,48.6024,14000.0
2012-08-06 11:00:00,58.95,59.0,58.79,58.79,22300.0,48.6437,48.6849,48.5117,48.5117,22300.0
2012-08-06 11:30:00,58.72,58.99,58.71,58.95,10700.0,48.4539,48.6767,48.4456,48.6437,10700.0
2012-08-06 12:00:00,58.94,58.99,58.9,58.94,18200.0,48.6354,48.6767,48.6024,48.6354,18200.0
2012-08-06 12:30:00,58.95,59.1,58.89,59.1,36300.0,48.6437,48.7675,48.5942,48.7675,36300.0
2012-08-06 13:00:00,59.1,59.11,58.97,59.09,27300.0,48.7675,48.7757,48.6602,48.7592,27300.0
2012-08-06 13:30:00,59.09,59.12,59.02,59.06,14700.0,48.7592,48.784,48.7014,48.7345,14700.0
2012-08-06 14:00:00,59.07,59.11,59.01,59.07,22700.0,48.7427,48.7757,48.6932,48.7427,22700.0
2012-08-06 14:30:00,59.09,59.13,58.99,59.12,28800.0,48.7592,48.7922,48.6767,48.784,28800.0
2012-08-06 15:00:00,59.15,59.32,59.13,59.28,56400.0,48.8087,48.949,48.7922,48.916,56400.0
2012-08-06 15:30:00,59.26,59.42,59.12,59.13,89500.0,48.8995,49.0315,48.784,48.7922,89500.0
2012-08-07 09:30:00,59.68,59.73,59.3,59.66,17400.0,49.2461,49.2873,48.9325,49.2296,17400.0
2012-08-07 10:00:00,59.63,59.94,59.62,59.92,18400.0,49.2048,49.4606,49.1965,49.4441,18400.0
2012-08-07 10:30:00,59.91,60.18,59.89,59.97,48300.0,49.4358,49.6586,49.4193,49.4854,48300.0
2012-08-07 11:00:00,59.98,60.06,59.91,60.0,100000.0,49.4936,49.5596,49.4358,49.5101,100000.0
2012-08-07 11:30:00,59.99,60.16,59.99,60.15,72300.0,49.5019,49.6421,49.5019,49.6339,72300.0
2012-08-07 12:00:00,60.15,60.26,60.13,60.21,42500.0,49.6339,49.7247,49.6174,49.6834,42500.0
2012-08-07 12:30:00,60.19,60.26,60.17,60.18,8200.0,49.6669,49.7247,49.6504,49.6586,8200.0
2012-08-07 13:00:00,60.17,60.25,60.12,60.18,16700.0,49.6504,49.7164,49.6091,49.6586,16700.0
2012-08-07 13:30:00,60.22,60.26,60.14,60.21,15800.0,49.6916,49.7247,49.6256,49.6834,15800.0
2012-08-07 14:00:00,60.22,60.34,60.15,60.3,44900.0,49.6916,49.7907,49.6339,49.7577,44900.0
2012-08-07 14:30:00,60.31,60.33,60.26,60.29,29800.0,49.7659,49.7824,49.7247,49.7494,29800.0
2012-08-07 15:00:00,60.29,60.38,60.23,60.34,46500.0,49.7494,49.8237,49.6999,49.7907,46500.0
2012-08-07 15:30:00,60.34,60.46,60.23,60.23,187600.0,49.7907,49.8897,49.6999,49.6999,187600.0
2012-08-08 09:30:00,59.91,60.12,59.68,60.03,20000.0,49.4358,49.6091,49.2461,49.5349,20000.0
2012-08-08 10:00:00,60.08,60.14,59.95,60.13,24100.0,49.5761,49.6256,49.4689,49.6174,24100.0
2012-08-08 10:30:00,60.15,60.23,60.08,60.23,16700.0,49.6339,49.6999,49.5761,49.6999,16700.0
2012-08-08 11:00:00,60.22,60.31,60.18,60.28,24100.0,49.6916,49.7659,49.6586,49.7412,24100.0
2012-08-08 11:30:00,60.28,60.29,60.0,60.02,8100.0,49.7412,49.7494,49.5101,49.5266,8100.0
2012-08-08 12:00:00,60.02,60.06,59.9,60.04,10600.0,49.5266,49.5596,49.4276,49.5431,10600.0
2012-08-08 12:30:00,60.0,60.02,59.82,59.96,12300.0,49.5101,49.5266,49.3616,49.4771,12300.0
2012-08-08 13:00:00,59.94,60.42,59.94,60.13,52200.0,49.4606,49.8567,49.4606,49.6174,52200.0
2012-08-08 13:30:00,60.16,60.43,60.04,60.33,15100.0,49.6421,49.8649,49.5431,49.7824,15100.0
2012-08-08 14:00:00,60.26,60.34,60.17,60.33,31000.0,49.7247,49.7907,49.6504,49.7824,31000.0
2012-08-08 14:30:00,60.34,60.43,60.26,60.28,11200.0,49.7907,49.8649,49.7247,49.7412,11200.0
2012-08-08 15:00:00,60.23,60.27,59.98,60.1,39300.0,49.6999,49.7329,49.4936,49.5926,39300.0
2012-08-08 15:30:00,60.11,60.27,60.03,60.17,56400.0,49.6009,49.7329,49.5349,49.6504,56400.0
2012-08-09 09:30:00,60.2,60.53,60.18,60.46,22400.0,49.6751,49.9475,49.6586,49.8897,22400.0
2012-08-09 10:00:00,60.42,60.75,60.42,60.67,9300.0,49.8567,50.129,49.8567,50.063,9300.0
2012-08-09 10:30:00,60.63,60.75,60.62,60.69,6100.0,50.03,50.129,50.0217,50.0795,6100.0
2012-08-09 11:00:00,60.72,60.76,60.53,60.55,9300.0,50.1042,50.1372,49.9475,49.964,9300.0
2012-08-09 11:30:00,60.64,60.69,60.22,60.37,25100.0,50.0382,50.0795,49.6916,49.8154,25100.0
2012-08-09 12:00:00,60.29,60.6,60.24,60.57,19700.0,49.7494,50.0052,49.7082,49.9805,19700.0
2012-08-09 12:30:00,60.57,60.76,60.54,60.75,10900.0,49.9805,50.1372,49.9557,50.129,10900.0
2012-08-09 13:00:00,60.75,60.97,60.75,60.96,25800.0,50.129,50.3105,50.129,50.3023,25800.0
2012-08-09 13:30:00,60.97,61.11,60.92,61.07,34700.0,50.3105,50.426,50.2693,50.393,34700.0
2012-08-09 14:00:00,61.05,61.08,60.94,61.06,22300.0,50.3765,50.4013,50.2858,50.3848,22300.0
2012-08-09 14:30:00,61.08,61.12,61.03,61.08,16300.0,50.4013,50.4343,50.36,50.4013,16300.0
2012-08-09 15:00:00,61.07,61.09,60.84,60.86,23400.0,50.393,50.4095,50.2033,50.2198,23400.0
2012-08-09 15:30:00,60.87,60.99,60.77,60.88,71600.0,50.228,50.327,50.1455,50.2363,71600.0
2012-08-10 09:30:00,60.6,60.73,60.03,60.13,17100.0,50.0052,50.1125,49.5349,49.6174,17100.0
2012-08-10 10:00:00,60.1,60.46,60.09,60.29,15400.0,49.5926,49.8897,49.5844,49.7494,15400.0
2012-08-10 10:30:00,60.29,60.55,60.29,60.51,16200.0,49.7494,49.964,49.7494,49.9309,16200.0
2012-08-10 11:00:00,60.55,60.7,60.29,60.62,35500.0,49.964,50.0877,49.7494,50.0217,35500.0
2012-08-10 11:30:00,60.6,60.83,60.54,60.78,9800.0,50.0052,50.195,49.9557,50.1537,9800.0
2012-08-10 12:00:00,60.8,60.86,60.58,60.64,19000.0,50.1702,50.2198,49.9887,50.0382,19000.0
2012-08-10 12:30:00,60.64,60.71,60.46,60.61,16700.0,50.0382,50.096,49.8897,50.0135,16700.0
2012-08-10 13:00:00,60.62,60.62,60.47,60.58,9300.0,50.0217,50.0217,49.8979,49.9887,9300.0
2012-08-10 13:30:00,60.61,60.93,60.61,60.91,19500.0,50.0135,50.2775,50.0135,50.261,19500.0
2012-08-10 14:00:00,60.91,60.95,60.79,60.81,10400.0,50.261,50.294,50.162,50.1785,10400.0
2012-08-10 14:30:00,60.83,60.88,60.75,60.79,13600.0,50.195,50.2363,50.129,50.162,13600.0
2012-08-10 15:00:00,60.79,60.82,60.65,60.74,26400.0,50.162,50.1867,50.0465,50.1207,26400.0
2012-08-10 15:30:00,60.75,61.04,60.67,60.98,53700.0,50.129,50.3683,50.063,50.3188,53700.0
2012-08-13 09:30:00,60.5,60.94,60.47,60.8,18900.0,49.9227,50.2858,49.8979,50.1702,18900.0
2012-08-13 10:00:00,60.86,60.86,60.36,60.63,24100.0,50.2198,50.2198,49.8072,50.03,24100.0
2012-08-13 10:30:00,60.62,60.73,60.47,60.68,40700.0,50.0217,50.1125,49.8979,50.0712,40700.0
2012-08-13 11:00:00,60.66,60.67,60.41,60.64,22400.0,50.0547,50.063,49.8484,50.0382,22400.0
2012-08-13 11:30:00,60.57,60.68,60.36,60.49,33700.0,49.9805,50.0712,49.8072,49.9144,33700.0
2012-08-13 12:00:00,60.48,60.62,60.43,60.49,35300.0,49.9062,50.0217,49.8649,49.9144,35300.0
2012-08-13 12:30:00,60.5,60.59,60.42,60.59,3600.0,49.9227,49.997,49.8567,49.997,3600.0
2012-08-13 13:00:00,60.61,60.61,60.34,60.34,5200.0,50.0135,50.0135,49.7907,49.7907,5200.0
2012-08-13 13:30:00,60.31,60.52,60.31,60.43,7800.0,49.7659,49.9392,49.7659,49.8649,7800.0
2012-08-13 14:00:00,60.44,60.65,60.43,60.57,44500.0,49.8732,50.0465,49.8649,49.9805,44500.0
2012-08-13 14:30:00,60.57,60.91,60.57,60.87,22000.0,49.9805,50.261,49.9805,50.228,22000.0
2012-08-13 15:00:00,60.88,61.0,60.72,60.99,59700.0,50.2363,50.3353,50.1042,50.327,59700.0
2012-08-13 15:30:00,60.98,61.09,60.93,61.09,116500.0,50.3188,50.4095,50.2775,50.4095,116500.0
2012-08-14 09:30:00,61.19,61.43,60.94,61.07,27200.0,50.4921,50.6901,50.2858,50.393,27200.0
2012-08-14 10:00:00,61.07,61.16,60.77,60.95,33700.0,50.393,50.4673,50.1455,50.294,33700.0
2012-08-14 10:30:00,60.95,61.03,60.81,61.03,20000.0,50.294,50.36,50.1785,50.36,20000.0
2012-08-14 11:00:00,61.01,61.19,60.91,60.96,14500.0,50.3435,50.4921,50.261,50.3023,14500.0
2012-08-14 11:30:00,60.99,61.11,60.92,60.93,6900.0,50.327,50.426,50.2693,50.2775,6900.0
2012-08-14 12:00:00,60.92,61.21,60.73,60.84,133600.0,50.2693,50.5086,50.1125,50.2033,133600.0
2012-08-14 12:30:00,60.82,60.9,60.48,60.61,20400.0,50.1867,50.2528,49.9062,50.0135,20400.0
2012-08-14 13:00:00,60.63,60.64,60.38,60.46,32600.0,50.03,50.0382,49.8237,49.8897,32600.0
2012-08-14 13:30:00,60.46,60.73,60.43,60.47,42000.0,49.8897,50.1125,49.8649,49.8979,42000.0
2012-08-14 14:00:00,60.5,60.88,60.5,60.81,28100.0,49.9227,50.2363,49.9227,50.1785,28100.0
2012-08-14 14:30:00,60.83,60.85,60.55,60.75,30800.0,50.195,50.2115,49.964,50.129,30800.0
2012-08-14 15:00:00,60.75,60.76,60.49,60.5,58400.0,50.129,50.1372,49.9144,49.9227,58400.0
2012-08-14 15:30:00,60.5,60.55,60.23,60.44,94600.0,49.9227,49.964,49.6999,49.8732,94600.0
2012-08-15 09:30:00,60.34,60.89,60.34,60.86,19500.0,49.7907,50.2445,49.7907,50.2198,19500.0
2012-08-15 10:00:00,60.81,60.94,60.52,60.66,11400.0,50.1785,50.2858,49.9392,50.0547,11400.0
2012-08-15 10:30:00,60.66,60.74,60.49,60.63,12800.0,50.0547,50.1207,49.9144,50.03,12800.0
2012-08-15 11:00:00,60.65,60.77,60.52,60.61,16900.0,50.0465,50.1455,49.9392,50.0135,16900.0
2012-08-15 11:30:00,60.61,60.82,60.56,60.8,18300.0,50.0135,50.1867,49.9722,50.1702,18300.0
2012-08-15 12:00:00,60.82,60.99,60.74,60.96,11900.0,50.1867,50.327,50.1207,50.3023,11900.0
2012-08-15 12:30:00,60.98,60.98,60.7,60.7,29500.0,50.3188,50.3188,50.0877,50.0877,29500.0
2012-08-15 13:00:00,60.67,60.95,60.67,60.9,9700.0,50.063,50.294,50.063,50.2528,9700.0
2012-08-15 13:30:00,60.92,60.99,60.84,60.84,13500.0,50.2693,50.327,50.2033,50.2033,13500.0
2012-08-15 14:00:00,60.86,60.88,60.67,60.86,15500.0,50.2198,50.2363,50.063,50.2198,15500.0
2012-08-15 14:30:00,60.85,60.96,60.78,60.94,75400.0,50.2115,50.3023,50.1537,50.2858,75400.0
2012-08-15 15:00:00,60.93,60.94,60.72,60.79,30300.0,50.2775,50.2858,50.1042,50.162,30300.0
2012-08-15 15:30:00,60.81,60.88,60.74,60.85,55400.0,50.1785,50.2363,50.1207,50.2115,55400.0
2012-08-16 09:30:00,61.01,61.12,60.79,60.79,11900.0,50.3435,50.4343,50.162,50.162,11900.0
2012-08-16 10:00:00,60.78,60.84,60.6,60.7,14800.0,50.1537,50.2033,50.0052,50.0877,14800.0
2012-08-16 10:30:00,60.76,60.86,60.68,60.77,29800.0,50.1372,50.2198,50.0712,50.1455,29800.0
2012-08-16 11:00:00,60.78,61.02,60.76,61.02,11400.0,50.1537,50.3518,50.1372,50.3518,11400.0
2012-08-16 11:30:00,61.01,61.42,61.01,61.32,36900.0,50.3435,50.6819,50.3435,50.5993,36900.0
2012-08-16 12:00:00,61.3,61.33,61.09,61.12,27300.0,50.5828,50.6076,50.4095,50.4343,27300.0
2012-08-16 12:30:00,61.1,61.13,60.92,61.1,19700.0,50.4178,50.4426,50.2693,50.4178,19700.0
2012-08-16 13:00:00,61.1,61.19,61.07,61.19,19700.0,50.4178,50.4921,50.393,50.4921,19700.0
2012-08-16 13:30:00,61.19,61.19,61.07,61.12,15700.0,50.4921,50.4921,50.393,50.4343,15700.0
2012-08-16 14:00:00,61.1,61.2,61.09,61.19,23300.0,50.4178,50.5003,50.4095,50.4921,23300.0
2012-08-16 14:30:00,61.17,61.29,61.15,61.23,27600.0,50.4756,50.5746,50.4591,50.5251,27600.0
2012-08-16 15:00:00,61.23,61.31,61.15,61.22,49100.0,50.5251,50.5911,50.4591,50.5168,49100.0
2012-08-16 15:30:00,61.24,61.3,61.18,61.21,174100.0,50.5333,50.5828,50.4838,50.5086,174100.0
2012-08-17 09:30:00,61.1,61.33,60.88,61.08,29100.0,50.4178,50.6076,50.2363,50.4013,29100.0
2012-08-17 10:00:00,61.08,61.28,60.88,61.23,40100.0,50.4013,50.5663,50.2363,50.5251,40100.0
2012-08-17 10:30:00,61.3,61.36,61.02,61.19,37000.0,50.5828,50.6323,50.3518,50.4921,37000.0
2012-08-17 11:00:00,61.14,61.17,60.96,61.17,22800.0,50.4508,50.4756,50.3023,50.4756,22800.0
2012-08-17 11:30:00,61.16,61.34,61.09,61.29,36900.0,50.4673,50.6158,50.4095,50.5746,36900.0
2012-08-17 12:00:00,61.3,61.37,60.97,61.37,39700.0,50.5828,50.6406,50.3105,50.6406,39700.0
2012-08-17 12:30:00,61.32,61.36,61.09,61.12,13300.0,50.5993,50.6323,50.4095,50.4343,13300.0
2012-08-17 13:00:00,61.12,61.2,61.11,61.17,6600.0,50.4343,50.5003,50.426,50.4756,6600.0
2012-08-17 13:30:00,61.18,61.26,61.17,61.19,12700.0,50.4838,50.5498,50.4756,50.4921,12700.0
2012-08-17 14:00:00,61.18,61.45,61.17,61.4,44000.0,50.4838,50.7066,50.4756,50.6653,44000.0
2012-08-17 14:30:00,61.39,61.41,61.25,61.27,33400.0,50.6571,50.6736,50.5416,50.5581,33400.0
2012-08-17 15:00:00,61.29,61.42,61.24,61.27,37000.0,50.5746,50.6819,50.5333,50.5581,37000.0
2012-08-17 15:30:00,61.28,61.36,61.16,61.31,55400.0,50.5663,50.6323,50.4673,50.5911,55400.0
2012-08-20 09:30:00,61.05,61.19,60.86,60.86,14400.0,50.3765,50.4921,50.2198,50.2198,14400.0
2012-08-20 10:00:00,60.9,60.98,60.65,60.76,11500.0,50.2528,50.3188,50.0465,50.1372,11500.0
2012-08-20 10:30:00,60.73,60.99,60.67,60.99,11700.0,50.1125,50.327,50.063,50.327,11700.0
2012-08-20 11:00:00,60.95,60.98,60.65,60.69,59800.0,50.294,50.3188,50.0465,50.0795,59800.0
2012-08-20 11:30:00,60.68,60.92,60.68,60.92,10200.0,50.0712,50.2693,50.0712,50.2693,10200.0
2012-08-20 12:00:00,60.93,61.03,60.87,60.97,40900.0,50.2775,50.36,50.228,50.3105,40900.0
2012-08-20 12:30:00,60.93,61.03,60.64,60.67,25300.0,50.2775,50.36,50.0382,50.063,25300.0
2012-08-20 13:00:00,60.67,60.93,60.67,60.91,27300.0,50.063,50.2775,50.063,50.261,27300.0
2012-08-20 13:30:00,60.87,60.87,60.55,60.64,18200.0,50.228,50.228,49.964,50.0382,18200.0
2012-08-20 14:00:00,60.61,60.95,60.61,60.9,16600.0,50.0135,50.294,50.0135,50.2528,16600.0
2012-08-20 14:30:00,60.91,61.0,60.85,60.94,18000.0,50.261,50.3353,50.2115,50.2858,18000.0
2012-08-20 15:00:00,60.96,61.04,60.79,61.04,26600.0,50.3023,50.3683,50.162,50.3683,26600.0
2012-08-20 15:30:00,61.04,61.19,61.01,61.16,76100.0,50.3683,50.4921,50.3435,50.4673,76100.0
2012-08-21 09:30:00,60.88,61.04,59.86,59.88,114400.0,50.2363,50.3683,49.3946,49.4111,114400.0
2012-08-21 10:00:00,59.88,60.13,59.55,59.64,136800.0,49.4111,49.6174,49.1388,49.2131,136800.0
2012-08-21 10:30:00,59.69,59.81,59.5,59.54,90100.0,49.2543,49.3533,49.0975,49.1305,90100.0
2012-08-21 11:00:00,59.59,59.72,59.5,59.54,50000.0,49.1718,49.2791,49.0975,49.1305,50000.0
2012-08-21 11:30:00,59.56,59.63,59.44,59.48,34200.0,49.147,49.2048,49.048,49.081,34200.0
2012-08-21 12:00:00,59.48,59.55,59.31,59.48,37000.0,49.081,49.1388,48.9407,49.081,37000.0
2012-08-21 12:30:00,59.48,59.48,59.21,59.26,38600.0,49.081,49.081,48.8582,48.8995,38600.0
2012-08-21 13:00:00,59.26,59.26,58.89,58.89,60100.0,48.8995,48.8995,48.5942,48.5942,60100.0
2012-08-21 13:30:00,58.92,58.92,58.2,58.61,152400.0,48.6189,48.6189,48.0248,48.3631,152400.0
2012-08-21 14:00:00,58.64,58.64,58.31,58.39,73600.0,48.3879,48.3879,48.1156,48.1816,73600.0
2012-08-21 14:30:00,58.42,58.78,58.39,58.75,109500.0,48.2063,48.5034,48.1816,48.4787,109500.0
2012-08-21 15:00:00,58.76,58.79,58.13,58.3,125700.0,48.4869,48.5117,47.967,48.1073,125700.0
2012-08-21 15:30:00,58.29,58.92,58.29,58.86,320100.0,48.0991,48.6189,48.0991,48.5694,320100.0
2012-08-22 09:30:00,58.62,58.74,58.06,58.08,69400.0,48.3714,48.4704,47.9093,47.9258,69400.0
2012-08-22 10:00:00,58.08,58.22,57.95,58.18,93600.0,47.9258,48.0413,47.8185,48.0083,93600.0
2012-08-22 10:30:00,58.22,58.22,57.75,57.8,49300.0,48.0413,48.0413,47.6535,47.6947,49300.0
2012-08-22 11:00:00,57.79,57.84,57.72,57.83,51800.0,47.6865,47.7277,47.6287,47.7195,51800.0
2012-08-22 11:30:00,57.83,58.23,57.78,58.15,50600.0,47.7195,48.0496,47.6782,47.9835,50600.0
2012-08-22 12:00:00,58.15,58.26,57.89,57.9,101300.0,47.9835,48.0743,47.769,47.7773,101300.0
2012-08-22 12:30:00,57.91,58.11,57.63,57.69,143100.0,47.7855,47.9505,47.5545,47.604,143100.0
2012-08-22 13:00:00,57.69,57.79,57.64,57.77,54100.0,47.604,47.6865,47.5627,47.67,54100.0
2012-08-22 13:30:00,57.75,57.9,57.73,57.86,82700.0,47.6535,47.7773,47.637,47.7443,82700.0
2012-08-22 14:00:00,57.85,58.13,57.8,57.94,89900.0,47.736,47.967,47.6947,47.8103,89900.0
2012-08-22 14:30:00,57.93,58.05,57.88,58.01,94300.0,47.802,47.901,47.7608,47.868,94300.0
2012-08-22 15:00:00,58.0,58.1,57.84,57.98,215200.0,47.8598,47.9423,47.7277,47.8433,215200.0
2012-08-22 15:30:00,57.98,58.2,57.86,57.94,293900.0,47.8433,48.0248,47.7443,47.8103,293900.0
2012-08-23 09:30:00,57.94,57.94,56.75,56.83,119900.0,47.8103,47.8103,46.8283,46.8943,119900.0
2012-08-23 10:00:00,56.92,57.39,56.85,57.21,148600.0,46.9686,47.3564,46.9108,47.2079,148600.0
2012-08-23 10:30:00,57.22,57.4,57.1,57.34,178300.0,47.2161,47.3647,47.1171,47.3152,178300.0
2012-08-23 11:00:00,57.39,57.73,57.2,57.65,86800.0,47.3564,47.637,47.1996,47.571,86800.0
2012-08-23 11:30:00,57.64,57.7,57.48,57.51,62700.0,47.5627,47.6122,47.4307,47.4554,62700.0
2012-08-23 12:00:00,57.51,57.52,57.24,57.32,75500.0,47.4554,47.4637,47.2326,47.2987,75500.0
2012-08-23 12:30:00,57.32,57.48,57.23,57.34,34200.0,47.2987,47.4307,47.2244,47.3152,34200.0
2012-08-23 13:00:00,57.34,57.39,57.12,57.24,54500.0,47.3152,47.3564,47.1336,47.2326,54500.0
2012-08-23 13:30:00,57.25,57.27,56.9,56.9,45600.0,47.2409,47.2574,46.9521,46.9521,45600.0
2012-08-23 14:00:00,56.91,56.96,56.48,56.52,84700.0,46.9603,47.0016,46.6055,46.6385,84700.0
2012-08-23 14:30:00,56.53,56.77,56.43,56.7,107400.0,46.6468,46.8448,46.5643,46.7871,107400.0
2012-08-23 15:00:00,56.7,56.77,56.57,56.73,212700.0,46.7871,46.8448,46.6798,46.8118,212700.0
2012-08-23 15:30:00,56.72,56.86,56.61,56.71,258000.0,46.8036,46.9191,46.7128,46.7953,258000.0
2012-08-24 09:30:00,56.73,56.74,56.11,56.11,56200.0,46.8118,46.8201,46.3002,46.3002,56200.0
2012-08-24 10:00:00,56.11,56.34,55.95,56.18,38900.0,46.3002,46.49,46.1682,46.358,38900.0
2012-08-24 10:30:00,56.2,56.46,56.17,56.46,43800.0,46.3745,46.589,46.3497,46.589,43800.0
2012-08-24 11:00:00,56.46,56.86,56.43,56.64,50500.0,46.589,46.9191,46.5643,46.7375,50500.0
2012-08-24 11:30:00,56.64,56.67,56.28,56.28,60100.0,46.7375,46.7623,46.4405,46.4405,60100.0
2012-08-24 12:00:00,56.29,56.46,56.24,56.44,34500.0,46.4487,46.589,46.4075,46.5725,34500.0
2012-08-24 12:30:00,56.46,56.5,56.41,56.44,25700.0,46.589,46.622,46.5478,46.5725,25700.0
2012-08-24 13:00:00,56.44,56.49,56.37,56.42,49400.0,46.5725,46.6138,46.5147,46.556,49400.0
2012-08-24 13:30:00,56.42,56.5,56.37,56.4,157100.0,46.556,46.622,46.5147,46.5395,157100.0
2012-08-24 14:00:00,56.4,56.46,56.39,56.41,54600.0,46.5395,46.589,46.5313,46.5478,54600.0
2012-08-24 14:30:00,56.41,56.43,56.25,56.29,44000.0,46.5478,46.5643,46.4157,46.4487,44000.0
2012-08-24 15:00:00,56.29,56.46,56.21,56.46,90200.0,46.4487,46.589,46.3827,46.589,90200.0
2012-08-24 15:30:00,56.47,56.67,56.35,56.4,144500.0,46.5973,46.7623,46.4982,46.5395,144500.0
2012-08-27 09:30:00,56.61,56.61,55.75,55.85,104500.0,46.7128,46.7128,46.0031,46.0857,104500.0
2012-08-27 10:00:00,55.85,55.97,55.72,55.84,97600.0,46.0857,46.1847,45.9784,46.0774,97600.0
2012-08-27 10:30:00,55.83,55.92,55.65,55.68,90600.0,46.0692,46.1434,45.9206,45.9454,90600.0
2012-08-27 11:00:00,55.67,55.88,55.66,55.8,66400.0,45.9371,46.1104,45.9289,46.0444,66400.0
2012-08-27 11:30:00,55.81,55.88,55.65,55.67,100300.0,46.0527,46.1104,45.9206,45.9371,100300.0
2012-08-27 12:00:00,55.66,55.76,55.59,55.61,74400.0,45.9289,46.0114,45.8711,45.8876,74400.0
2012-08-27 12:30:00,55.62,55.78,55.62,55.65,48000.0,45.8959,46.0279,45.8959,45.9206,48000.0
2012-08-27 13:00:00,55.63,55.74,55.58,55.7,68700.0,45.9041,45.9949,45.8629,45.9619,68700.0
2012-08-27 13:30:00,55.7,55.7,55.56,55.59,109400.0,45.9619,45.9619,45.8464,45.8711,109400.0
2012-08-27 14:00:00,55.59,55.64,55.41,55.42,130300.0,45.8711,45.9124,45.7226,45.7308,130300.0
2012-08-27 14:30:00,55.42,55.43,55.13,55.2,124400.0,45.7308,45.7391,45.4915,45.5493,124400.0
2012-08-27 15:00:00,55.2,55.29,55.19,55.22,96400.0,45.5493,45.6236,45.5411,45.5658,96400.0
2012-08-27 15:30:00,55.22,55.33,55.12,55.31,286700.0,45.5658,45.6566,45.4833,45.6401,286700.0
2012-08-28 09:30:00,55.31,55.41,55.0,55.23,54800.0,45.6401,45.7226,45.3843,45.5741,54800.0
2012-08-28 10:00:00,55.22,55.51,55.14,55.48,120400.0,45.5658,45.8051,45.4998,45.7803,120400.0
2012-08-28 10:30:00,55.46,55.5,55.14,55.18,84000.0,45.7638,45.7969,45.4998,45.5328,84000.0
2012-08-28 11:00:00,55.15,55.17,54.94,55.1,113900.0,45.508,45.5245,45.3348,45.4668,113900.0
2012-08-28 11:30:00,55.11,55.17,55.04,55.13,52700.0,45.475,45.5245,45.4173,45.4915,52700.0
2012-08-28 12:00:00,55.13,55.19,54.87,54.99,69700.0,45.4915,45.5411,45.277,45.376,69700.0
2012-08-28 12:30:00,55.01,55.09,54.92,54.99,45700.0,45.3925,45.4585,45.3183,45.376,45700.0
2012-08-28 13:00:00,54.98,54.99,54.83,54.99,37400.0,45.3678,45.376,45.244,45.376,37400.0
2012-08-28 13:30:00,54.95,55.01,54.89,54.96,109600.0,45.343,45.3925,45.2935,45.3513,109600.0
2012-08-28 14:00:00,54.96,54.98,54.8,54.89,73800.0,45.3513,45.3678,45.2192,45.2935,73800.0
2012-08-28 14:30:00,54.87,54.89,54.53,54.56,138600.0,45.277,45.2935,44.9964,45.0212,138600.0
2012-08-28 15:00:00,54.56,54.65,54.53,54.56,179100.0,45.0212,45.0955,44.9964,45.0212,179100.0
2012-08-28 15:30:00,54.57,54.65,54.49,54.51,342200.0,45.0294,45.0955,44.9634,44.9799,342200.0
2012-08-29 09:30:00,54.71,54.75,54.32,54.36,40100.0,45.145,45.178,44.8232,44.8562,40100.0
2012-08-29 10:00:00,54.35,54.58,54.33,54.56,78600.0,44.8479,45.0377,44.8314,45.0212,78600.0
2012-08-29 10:30:00,54.56,54.56,54.21,54.31,77700.0,45.0212,45.0212,44.7324,44.8149,77700.0
2012-08-29 11:00:00,54.33,54.68,54.31,54.58,76900.0,44.8314,45.1202,44.8149,45.0377,76900.0
2012-08-29 11:30:00,54.59,54.66,54.44,54.46,75900.0,45.0459,45.1037,44.9222,44.9387,75900.0
2012-08-29 12:00:00,54.44,54.57,54.44,54.54,43500.0,44.9222,45.0294,44.9222,45.0047,43500.0
2012-08-29 12:30:00,54.53,54.54,54.39,54.48,82200.0,44.9964,45.0047,44.8809,44.9552,82200.0
2012-08-29 13:00:00,54.48,54.55,54.4,54.5,79200.0,44.9552,45.0129,44.8892,44.9717,79200.0
2012-08-29 13:30:00,54.52,54.55,54.46,54.55,76100.0,44.9882,45.0129,44.9387,45.0129,76100.0
2012-08-29 14:00:00,54.53,54.82,54.46,54.82,42700.0,44.9964,45.2357,44.9387,45.2357,42700.0
2012-08-29 14:30:00,54.82,54.82,54.66,54.75,112900.0,45.2357,45.2357,45.1037,45.178,112900.0
2012-08-29 15:00:00,54.75,54.77,54.69,54.73,296800.0,45.178,45.1945,45.1285,45.1615,296800.0
2012-08-29 15:30:00,54.73,54.75,54.64,54.74,536800.0,45.1615,45.178,45.0872,45.1697,536800.0
2012-08-30 09:30:00,54.2,54.37,54.04,54.27,105200.0,44.7241,44.8644,44.5921,44.7819,105200.0
2012-08-30 10:00:00,54.27,54.52,54.22,54.51,133000.0,44.7819,44.9882,44.7406,44.9799,133000.0
2012-08-30 10:30:00,54.51,54.66,54.5,54.62,124700.0,44.9799,45.1037,44.9717,45.0707,124700.0
2012-08-30 11:00:00,54.6,54.67,54.58,54.62,53800.0,45.0542,45.112,45.0377,45.0707,53800.0
2012-08-30 11:30:00,54.62,54.62,54.35,54.4,91300.0,45.0707,45.0707,44.8479,44.8892,91300.0
2012-08-30 12:00:00,54.4,54.41,54.23,54.23,37100.0,44.8892,44.8974,44.7489,44.7489,37100.0
2012-08-30 12:30:00,54.25,54.33,54.22,54.26,54900.0,44.7654,44.8314,44.7406,44.7736,54900.0
2012-08-30 13:00:00,54.25,54.29,54.18,54.23,73500.0,44.7654,44.7984,44.7076,44.7489,73500.0
2012-08-30 13:30:00,54.22,54.38,54.18,54.36,43800.0,44.7406,44.8727,44.7076,44.8562,43800.0
2012-08-30 14:00:00,54.36,54.49,54.3,54.32,34200.0,44.8562,44.9634,44.8067,44.8232,34200.0
2012-08-30 14:30:00,54.32,54.45,54.25,54.45,58300.0,44.8232,44.9304,44.7654,44.9304,58300.0
2012-08-30 15:00:00,54.44,54.48,54.35,54.4,85100.0,44.9222,44.9552,44.8479,44.8892,85100.0
2012-08-30 15:30:00,54.41,54.49,54.37,54.39,117900.0,44.8974,44.9634,44.8644,44.8809,117900.0
2012-08-31 09:30:00,54.92,55.2,54.26,54.52,79900.0,45.3183,45.5493,44.7736,44.9882,79900.0
2012-08-31 10:00:00,54.52,54.85,54.1,54.72,114400.0,44.9882,45.2605,44.6416,45.1532,114400.0
2012-08-31 10:30:00,54.71,54.85,54.47,54.65,68600.0,45.145,45.2605,44.9469,45.0955,68600.0
2012-08-31 11:00:00,54.66,54.95,54.66,54.72,69000.0,45.1037,45.343,45.1037,45.1532,69000.0
2012-08-31 11:30:00,54.73,54.93,54.73,54.82,63100.0,45.1615,45.3265,45.1615,45.2357,63100.0
2012-08-31 12:00:00,54.8,54.85,54.48,54.5,50300.0,45.2192,45.2605,44.9552,44.9717,50300.0
2012-08-31 12:30:00,54.47,54.62,54.39,54.55,56000.0,44.9469,45.0707,44.8809,45.0129,56000.0
2012-08-31 13:00:00,54.54,54.57,54.4,54.54,67100.0,45.0047,45.0294,44.8892,45.0047,67100.0
2012-08-31 13:30:00,54.55,54.83,54.53,54.83,82600.0,45.0129,45.244,44.9964,45.244,82600.0
2012-08-31 14:00:00,54.84,54.96,54.78,54.94,44300.0,45.2522,45.3513,45.2027,45.3348,44300.0
2012-08-31 14:30:00,54.95,54.97,54.73,54.8,43500.0,45.343,45.3595,45.1615,45.2192,43500.0
2012-08-31 15:00:00,54.8,54.8,54.54,54.57,95100.0,45.2192,45.2192,45.0047,45.0294,95100.0
2012-08-31 15:30:00,54.55,54.84,54.48,54.72,152700.0,45.0129,45.2522,44.9552,45.1532,152700.0
2012-09-04 09:30:00,54.44,54.76,54.01,54.2,44600.0,44.9222,45.1862,44.5674,44.7241,44600.0
2012-09-04 10:00:00,54.19,54.2,53.57,53.67,86900.0,44.7159,44.7241,44.2043,44.2868,86900.0
2012-09-04 10:30:00,53.66,53.71,53.4,53.48,84200.0,44.2785,44.3198,44.064,44.13,84200.0
2012-09-04 11:00:00,53.47,53.48,53.28,53.39,94100.0,44.1218,44.13,43.965,44.0557,94100.0
2012-09-04 11:30:00,53.36,53.53,53.36,53.43,62300.0,44.031,44.1713,44.031,44.0888,62300.0
2012-09-04 12:00:00,53.45,53.53,53.39,53.5,38600.0,44.1053,44.1713,44.0557,44.1465,38600.0
2012-09-04 12:30:00,53.54,53.76,53.51,53.69,24800.0,44.1795,44.3611,44.1548,44.3033,24800.0
2012-09-04 13:00:00,53.7,53.79,53.58,53.63,26000.0,44.3115,44.3858,44.2125,44.2538,26000.0
2012-09-04 13:30:00,53.66,53.73,53.57,53.73,23500.0,44.2785,44.3363,44.2043,44.3363,23500.0
2012-09-04 14:00:00,53.73,54.1,53.68,54.09,46400.0,44.3363,44.6416,44.295,44.6334,46400.0
2012-09-04 14:30:00,54.09,54.52,54.07,54.41,86700.0,44.6334,44.9882,44.6169,44.8974,86700.0
2012-09-04 15:00:00,54.42,54.54,54.34,54.52,55100.0,44.9057,45.0047,44.8397,44.9882,55100.0
2012-09-04 15:30:00,54.5,54.51,54.04,54.08,185100.0,44.9717,44.9799,44.5921,44.6251,185100.0
2012-09-05 09:30:00,54.1,54.26,53.42,53.95,74400.0,44.6416,44.7736,44.0805,44.5178,74400.0
2012-09-05 10:00:00,53.91,54.01,53.5,53.93,102300.0,44.4848,44.5674,44.1465,44.5013,102300.0
2012-09-05 10:30:00,53.96,54.04,53.81,53.81,49900.0,44.5261,44.5921,44.4023,44.4023,49900.0
2012-09-05 11:00:00,53.81,53.98,53.78,53.98,38100.0,44.4023,44.5426,44.3776,44.5426,38100.0
2012-09-05 11:30:00,53.96,53.98,53.8,53.93,48600.0,44.5261,44.5426,44.3941,44.5013,48600.0
2012-09-05 12:00:00,53.94,54.16,53.92,54.07,83500.0,44.5096,44.6911,44.4931,44.6169,83500.0
2012-09-05 12:30:00,54.07,54.07,53.95,54.05,35800.0,44.6169,44.6169,44.5178,44.6004,35800.0
2012-09-05 13:00:00,54.03,54.1,53.94,54.09,54600.0,44.5839,44.6416,44.5096,44.6334,54600.0
2012-09-05 13:30:00,54.09,54.09,53.96,54.0,61900.0,44.6334,44.6334,44.5261,44.5591,61900.0
2012-09-05 14:00:00,54.0,54.04,53.95,54.01,70800.0,44.5591,44.5921,44.5178,44.5674,70800.0
2012-09-05 14:30:00,54.01,54.11,53.92,54.04,65300.0,44.5674,44.6499,44.4931,44.5921,65300.0
2012-09-05 15:00:00,54.03,54.1,53.99,54.04,74200.0,44.5839,44.6416,44.5508,44.5921,74200.0
2012-09-05 15:30:00,54.03,54.13,54.0,54.05,158300.0,44.5839,44.6664,44.5591,44.6004,158300.0
2012-09-06 09:30:00,54.69,55.3,54.68,55.3,52200.0,45.1285,45.6318,45.1202,45.6318,52200.0
2012-09-06 10:00:00,55.31,55.68,55.31,55.61,84800.0,45.6401,45.9454,45.6401,45.8876,84800.0
2012-09-06 10:30:00,55.63,56.08,55.52,56.06,70600.0,45.9041,46.2755,45.8134,46.2589,70600.0
2012-09-06 11:00:00,56.07,56.17,55.89,55.96,70600.0,46.2672,46.3497,46.1187,46.1764,70600.0
2012-09-06 11:30:00,55.96,56.34,55.96,56.32,43100.0,46.1764,46.49,46.1764,46.4735,43100.0
2012-09-06 12:00:00,56.34,56.42,56.14,56.22,101600.0,46.49,46.556,46.325,46.391,101600.0
2012-09-06 12:30:00,56.19,56.36,55.94,55.94,49800.0,46.3662,46.5065,46.1599,46.1599,49800.0
2012-09-06 13:00:00,55.97,55.99,55.8,55.85,26900.0,46.1847,46.2012,46.0444,46.0857,26900.0
2012-09-06 13:30:00,55.85,55.93,55.82,55.87,32600.0,46.0857,46.1517,46.0609,46.1022,32600.0
2012-09-06 14:00:00,55.85,55.91,55.82,55.88,45000.0,46.0857,46.1352,46.0609,46.1104,45000.0
2012-09-06 14:30:00,55.87,55.96,55.85,55.88,64700.0,46.1022,46.1764,46.0857,46.1104,64700.0
2012-09-06 15:00:00,55.89,55.89,55.71,55.75,59300.0,46.1187,46.1187,45.9701,46.0031,59300.0
2012-09-06 15:30:00,55.74,55.88,55.63,55.75,170900.0,45.9949,46.1104,45.9041,46.0031,170900.0
2012-09-07 09:30:00,56.0,56.52,55.67,55.67,121000.0,46.2094,46.6385,45.9371,45.9371,121000.0
2012-09-07 10:00:00,55.7,55.99,55.69,55.9,60400.0,45.9619,46.2012,45.9536,46.1269,60400.0
2012-09-07 10:30:00,55.91,56.28,55.81,56.24,56500.0,46.1352,46.4405,46.0527,46.4075,56500.0
2012-09-07 11:00:00,56.24,56.35,56.13,56.28,123600.0,46.4075,46.4982,46.3167,46.4405,123600.0
2012-09-07 11:30:00,56.28,56.45,56.27,56.37,129700.0,46.4405,46.5808,46.4322,46.5147,129700.0
2012-09-07 12:00:00,56.39,56.46,56.28,56.33,66200.0,46.5313,46.589,46.4405,46.4817,66200.0
2012-09-07 12:30:00,56.33,56.79,56.33,56.69,44200.0,46.4817,46.8613,46.4817,46.7788,44200.0
2012-09-07 13:00:00,56.7,56.77,56.64,56.73,33700.0,46.7871,46.8448,46.7375,46.8118,33700.0
2012-09-07 13:30:00,56.72,56.77,56.67,56.76,32700.0,46.8036,46.8448,46.7623,46.8366,32700.0
2012-09-07 14:00:00,56.74,56.75,56.6,56.71,46700.0,46.8201,46.8283,46.7045,46.7953,46700.0
2012-09-07 14:30:00,56.71,56.97,56.71,56.88,53800.0,46.7953,47.0099,46.7953,46.9356,53800.0
2012-09-07 15:00:00,56.88,56.97,56.81,56.84,63400.0,46.9356,47.0099,46.8778,46.9026,63400.0
2012-09-07 15:30:00,56.84,56.97,56.79,56.93,134900.0,46.9026,47.0099,46.8613,46.9768,134900.0
2012-09-10 09:30:00,56.66,57.03,56.66,56.96,56400.0,46.754,47.0594,46.754,47.0016,56400.0
2012-09-10 10:00:00,56.95,57.03,56.75,56.86,61600.0,46.9933,47.0594,46.8283,46.9191,61600.0
2012-09-10 10:30:00,56.84,56.88,56.75,56.82,24900.0,46.9026,46.9356,46.8283,46.8861,24900.0
2012-09-10 11:00:00,56.8,56.88,56.75,56.77,51500.0,46.8696,46.9356,46.8283,46.8448,51500.0
2012-09-10 11:30:00,56.79,56.87,56.72,56.81,18700.0,46.8613,46.9273,46.8036,46.8778,18700.0
2012-09-10 12:00:00,56.81,56.85,56.64,56.64,16400.0,46.8778,46.9108,46.7375,46.7375,16400.0
2012-09-10 12:30:00,56.64,56.76,56.57,56.75,47800.0,46.7375,46.8366,46.6798,46.8283,47800.0
2012-09-10 13:00:00,56.75,56.83,56.66,56.72,23700.0,46.8283,46.8943,46.754,46.8036,23700.0
2012-09-10 13:30:00,56.74,56.8,56.52,56.65,55100.0,46.8201,46.8696,46.6385,46.7458,55100.0
2012-09-10 14:00:00,56.68,56.85,56.68,56.82,67500.0,46.7706,46.9108,46.7706,46.8861,67500.0
2012-09-10 14:30:00,56.83,56.92,56.75,56.75,28300.0,46.8943,46.9686,46.8283,46.8283,28300.0
2012-09-10 15:00:00,56.74,56.81,56.61,56.69,49600.0,46.8201,46.8778,46.7128,46.7788,49600.0
2012-09-10 15:30:00,56.67,56.75,56.59,56.75,146700.0,46.7623,46.8283,46.6963,46.8283,146700.0
2012-09-11 09:30:00,56.67,56.74,56.33,56.58,48400.0,46.7623,46.8201,46.4817,46.688,48400.0
2012-09-11 10:00:00,56.55,56.6,56.44,56.46,31100.0,46.6633,46.7045,46.5725,46.589,31100.0
2012-09-11 10:30:00,56.46,56.93,56.4,56.83,69600.0,46.589,46.9768,46.5395,46.8943,69600.0
2012-09-11 11:00:00,56.86,56.91,56.69,56.91,50600.0,46.9191,46.9603,46.7788,46.9603,50600.0
2012-09-11 11:30:00,56.94,56.96,56.76,56.78,26300.0,46.9851,47.0016,46.8366,46.8531,26300.0
2012-09-11 12:00:00,56.79,56.88,56.65,56.7,39300.0,46.8613,46.9356,46.7458,46.7871,39300.0
2012-09-11 12:30:00,56.7,56.87,56.68,56.82,27700.0,46.7871,46.9273,46.7706,46.8861,27700.0
2012-09-11 13:00:00,56.83,56.84,56.73,56.76,29600.0,46.8943,46.9026,46.8118,46.8366,29600.0
2012-09-11 13:30:00,56.77,56.77,56.65,56.66,29500.0,46.8448,46.8448,46.7458,46.754,29500.0
2012-09-11 14:00:00,56.67,56.86,56.67,56.86,36900.0,46.7623,46.9191,46.7623,46.9191,36900.0
2012-09-11 14:30:00,56.86,56.86,56.69,56.73,32500.0,46.9191,46.9191,46.7788,46.8118,32500.0
2012-09-11 15:00:00,56.75,56.82,56.65,56.7,42500.0,46.8283,46.8861,46.7458,46.7871,42500.0
2012-09-11 15:30:00,56.72,56.84,56.69,56.78,69900.0,46.8036,46.9026,46.7788,46.8531,69900.0
2012-09-12 09:30:00,56.44,56.72,55.89,56.0,61200.0,46.7429,46.9747,46.2874,46.3785,61200.0
2012-09-12 10:00:00,55.99,56.05,55.64,55.77,89700.0,46.3702,46.4199,46.0803,46.188,89700.0
2012-09-12 10:30:00,55.77,55.79,55.44,55.6,105300.0,46.188,46.2045,45.9147,46.0472,105300.0
2012-09-12 11:00:00,55.62,55.85,55.55,55.67,81800.0,46.0637,46.2542,46.0058,46.1052,81800.0
2012-09-12 11:30:00,55.68,55.79,55.54,55.58,49300.0,46.1134,46.2045,45.9975,46.0306,49300.0
2012-09-12 12:00:00,55.59,55.62,55.36,55.42,76400.0,46.0389,46.0637,45.8484,45.8981,76400.0
2012-09-12 12:30:00,55.45,55.51,55.4,55.47,30400.0,45.923,45.9726,45.8815,45.9395,30400.0
2012-09-12 13:00:00,55.46,55.6,55.45,55.53,40700.0,45.9312,46.0472,45.923,45.9892,40700.0
2012-09-12 13:30:00,55.52,55.69,55.47,55.55,44100.0,45.9809,46.1217,45.9395,46.0058,44100.0
2012-09-12 14:00:00,55.55,55.63,55.28,55.28,95600.0,46.0058,46.072,45.7822,45.7822,95600.0
2012-09-12 14:30:00,55.24,55.35,54.82,54.98,156300.0,45.749,45.8401,45.4012,45.5337,156300.0
2012-09-12 15:00:00,54.98,55.03,54.77,54.85,162000.0,45.5337,45.5751,45.3598,45.426,162000.0
2012-09-12 15:30:00,54.86,54.89,54.46,54.69,318000.0,45.4343,45.4592,45.103,45.2935,318000.0
2012-09-13 09:30:00,54.12,54.24,53.32,53.33,204400.0,44.8215,44.9208,44.1589,44.1672,204400.0
2012-09-13 10:00:00,53.35,53.56,52.87,52.93,291000.0,44.1838,44.3577,43.7862,43.8359,291000.0
2012-09-13 10:30:00,52.95,53.28,52.88,53.27,240800.0,43.8525,44.1258,43.7945,44.1175,240800.0
2012-09-13 11:00:00,53.26,53.3,52.92,53.05,186900.0,44.1092,44.1424,43.8276,43.9353,186900.0
2012-09-13 11:30:00,53.08,53.24,52.97,53.23,59100.0,43.9601,44.0927,43.869,44.0844,59100.0
2012-09-13 12:00:00,53.23,53.24,52.96,53.09,66900.0,44.0844,44.0927,43.8608,43.9684,66900.0
2012-09-13 12:30:00,53.09,53.45,52.94,53.36,177300.0,43.9684,44.2666,43.8442,44.192,177300.0
2012-09-13 13:00:00,53.4,53.77,53.36,53.54,233100.0,44.2252,44.5316,44.192,44.3411,233100.0
2012-09-13 13:30:00,53.54,53.65,53.27,53.3,265500.0,44.3411,44.4322,44.1175,44.1424,265500.0
2012-09-13 14:00:00,53.3,53.51,53.24,53.4,197300.0,44.1424,44.3163,44.0927,44.2252,197300.0
2012-09-13 14:30:00,53.4,53.47,53.17,53.28,142900.0,44.2252,44.2831,44.0347,44.1258,142900.0
2012-09-13 15:00:00,53.28,53.61,53.26,53.57,251000.0,44.1258,44.3991,44.1092,44.366,251000.0
2012-09-13 15:30:00,53.57,53.58,53.37,53.48,307900.0,44.366,44.3742,44.2003,44.2914,307900.0
2012-09-14 09:30:00,53.69,54.14,53.65,54.0,152700.0,44.4653,44.838,44.4322,44.7221,152700.0
2012-09-14 10:00:00,54.0,54.11,53.79,53.95,217500.0,44.7221,44.8132,44.5482,44.6807,217500.0
2012-09-14 10:30:00,53.95,54.02,53.86,54.0,149700.0,44.6807,44.7386,44.6061,44.7221,149700.0
2012-09-14 11:00:00,54.02,54.09,53.85,54.01,137800.0,44.7386,44.7966,44.5979,44.7304,137800.0
2012-09-14 11:30:00,54.02,54.04,53.86,53.9,99600.0,44.7386,44.7552,44.6061,44.6393,99600.0
2012-09-14 12:00:00,53.88,53.98,53.87,53.9,43600.0,44.6227,44.7055,44.6144,44.6393,43600.0
2012-09-14 12:30:00,53.93,54.07,53.87,53.95,63900.0,44.6641,44.7801,44.6144,44.6807,63900.0
2012-09-14 13:00:00,53.97,54.02,53.73,53.86,66100.0,44.6972,44.7386,44.4985,44.6061,66100.0
2012-09-14 13:30:00,53.88,53.97,53.79,53.9,100800.0,44.6227,44.6972,44.5482,44.6393,100800.0
2012-09-14 14:00:00,53.9,53.93,53.79,53.9,68500.0,44.6393,44.6641,44.5482,44.6393,68500.0
2012-09-14 14:30:00,53.89,54.0,53.81,53.9,99600.0,44.631,44.7221,44.5647,44.6393,99600.0
2012-09-14 15:00:00,53.92,53.96,53.8,53.9,88800.0,44.6558,44.689,44.5564,44.6393,88800.0
2012-09-14 15:30:00,53.91,53.98,53.81,53.9,212900.0,44.6475,44.7055,44.5647,44.6393,212900.0
2012-09-17 09:30:00,53.68,53.74,53.38,53.6,46800.0,44.4571,44.5068,44.2086,44.3908,46800.0
2012-09-17 10:00:00,53.62,53.65,53.47,53.61,32200.0,44.4074,44.4322,44.2831,44.3991,32200.0
2012-09-17 10:30:00,53.65,53.68,53.37,53.5,36400.0,44.4322,44.4571,44.2003,44.308,36400.0
2012-09-17 11:00:00,53.51,53.56,53.45,53.51,28700.0,44.3163,44.3577,44.2666,44.3163,28700.0
2012-09-17 11:30:00,53.52,53.56,53.45,53.47,37900.0,44.3246,44.3577,44.2666,44.2831,37900.0
2012-09-17 12:00:00,53.47,53.55,53.47,53.51,44300.0,44.2831,44.3494,44.2831,44.3163,44300.0
2012-09-17 12:30:00,53.51,53.57,53.49,53.54,72900.0,44.3163,44.366,44.2997,44.3411,72900.0
2012-09-17 13:00:00,53.53,53.58,53.49,53.54,39200.0,44.3328,44.3742,44.2997,44.3411,39200.0
2012-09-17 13:30:00,53.54,53.55,53.41,53.53,42400.0,44.3411,44.3494,44.2335,44.3328,42400.0
2012-09-17 14:00:00,53.52,53.54,53.42,53.5,45900.0,44.3246,44.3411,44.2417,44.308,45900.0
2012-09-17 14:30:00,53.51,53.56,53.47,53.51,62600.0,44.3163,44.3577,44.2831,44.3163,62600.0
2012-09-17 15:00:00,53.52,53.52,53.39,53.43,44700.0,44.3246,44.3246,44.2169,44.25,44700.0
2012-09-17 15:30:00,53.42,53.53,53.37,53.46,137500.0,44.2417,44.3328,44.2003,44.2749,137500.0
2012-09-18 09:30:00,52.86,53.1,51.86,52.24,234100.0,43.7779,43.9767,42.9498,43.2645,234100.0
2012-09-18 10:00:00,52.25,52.44,52.19,52.38,109800.0,43.2728,43.4301,43.2231,43.3804,109800.0
2012-09-18 10:30:00,52.33,52.43,52.13,52.32,93200.0,43.339,43.4218,43.1734,43.3307,93200.0
2012-09-18 11:00:00,52.36,52.44,52.23,52.32,90200.0,43.3639,43.4301,43.2562,43.3307,90200.0
2012-09-18 11:30:00,52.34,52.37,52.23,52.35,67400.0,43.3473,43.3721,43.2562,43.3556,67400.0
2012-09-18 12:00:00,52.36,52.51,52.32,52.39,122900.0,43.3639,43.4881,43.3307,43.3887,122900.0
2012-09-18 12:30:00,52.4,52.51,52.36,52.44,71900.0,43.397,43.4881,43.3639,43.4301,71900.0
2012-09-18 13:00:00,52.44,52.63,52.43,52.6,40100.0,43.4301,43.5875,43.4218,43.5626,40100.0
2012-09-18 13:30:00,52.61,52.65,52.47,52.5,54900.0,43.5709,43.604,43.455,43.4798,54900.0
2012-09-18 14:00:00,52.51,52.77,52.48,52.72,59900.0,43.4881,43.7034,43.4632,43.662,59900.0
2012-09-18 14:30:00,52.71,52.75,52.52,52.67,66000.0,43.6537,43.6868,43.4964,43.6206,66000.0
2012-09-18 15:00:00,52.64,52.75,52.64,52.74,83200.0,43.5957,43.6868,43.5957,43.6786,83200.0
2012-09-18 15:30:00,52.73,52.76,52.57,52.67,189700.0,43.6703,43.6951,43.5378,43.6206,189700.0
2012-09-19 09:30:00,52.94,53.3,52.81,53.03,211500.0,43.8442,44.1424,43.7365,43.9187,211500.0
2012-09-19 10:00:00,53.08,53.77,53.01,53.71,152100.0,43.9601,44.5316,43.9022,44.4819,152100.0
2012-09-19 10:30:00,53.68,53.98,53.56,53.9,159100.0,44.4571,44.7055,44.3577,44.6393,159100.0
2012-09-19 11:00:00,53.88,54.06,53.75,53.99,151200.0,44.6227,44.7718,44.515,44.7138,151200.0
2012-09-19 11:30:00,54.0,54.04,53.93,53.97,111900.0,44.7221,44.7552,44.6641,44.6972,111900.0
2012-09-19 12:00:00,53.96,54.17,53.95,54.12,127400.0,44.689,44.8629,44.6807,44.8215,127400.0
2012-09-19 12:30:00,54.12,54.44,54.1,54.42,114400.0,44.8215,45.0865,44.8049,45.0699,114400.0
2012-09-19 13:00:00,54.41,54.48,54.29,54.4,159100.0,45.0616,45.1196,44.9623,45.0534,159100.0
2012-09-19 13:30:00,54.4,54.64,54.4,54.5,146700.0,45.0534,45.2521,45.0534,45.1362,146700.0
2012-09-19 14:00:00,54.51,54.52,54.4,54.45,90200.0,45.1445,45.1527,45.0534,45.0948,90200.0
2012-09-19 14:30:00,54.44,54.5,54.32,54.38,83600.0,45.0865,45.1362,44.9871,45.0368,83600.0
2012-09-19 15:00:00,54.38,54.57,54.27,54.36,139700.0,45.0368,45.1941,44.9457,45.0202,139700.0
2012-09-19 15:30:00,54.35,54.38,54.27,54.29,251700.0,45.0119,45.0368,44.9457,44.9623,251700.0
2012-09-20 09:30:00,53.63,53.72,53.29,53.34,56800.0,44.4157,44.4902,44.1341,44.1755,56800.0
2012-09-20 10:00:00,53.36,53.67,53.31,53.35,123800.0,44.192,44.4488,44.1506,44.1838,123800.0
2012-09-20 10:30:00,53.36,53.55,53.29,53.42,67600.0,44.192,44.3494,44.1341,44.2417,67600.0
2012-09-20 11:00:00,53.42,53.55,53.36,53.48,79100.0,44.2417,44.3494,44.192,44.2914,79100.0
2012-09-20 11:30:00,53.46,53.53,53.42,53.45,73900.0,44.2749,44.3328,44.2417,44.2666,73900.0
2012-09-20 12:00:00,53.45,53.54,53.29,53.32,72200.0,44.2666,44.3411,44.1341,44.1589,72200.0
2012-09-20 12:30:00,53.35,53.42,53.26,53.35,35300.0,44.1838,44.2417,44.1092,44.1838,35300.0
2012-09-20 13:00:00,53.35,53.47,53.26,53.33,33400.0,44.1838,44.2831,44.1092,44.1672,33400.0
2012-09-20 13:30:00,53.35,53.49,53.3,53.44,52900.0,44.1838,44.2997,44.1424,44.2583,52900.0
2012-09-20 14:00:00,53.44,53.55,53.39,53.5,44200.0,44.2583,44.3494,44.2169,44.308,44200.0
2012-09-20 14:30:00,53.49,53.54,53.37,53.4,41700.0,44.2997,44.3411,44.2003,44.2252,41700.0
2012-09-20 15:00:00,53.4,53.58,53.39,53.57,98600.0,44.2252,44.3742,44.2169,44.366,98600.0
2012-09-20 15:30:00,53.57,53.63,53.53,53.59,138500.0,44.366,44.4157,44.3328,44.3825,138500.0
2012-09-21 09:30:00,53.97,54.32,53.8,53.83,192100.0,44.6972,44.9871,44.5564,44.5813,192100.0
2012-09-21 10:00:00,53.84,53.92,53.66,53.86,51100.0,44.5896,44.6558,44.4405,44.6061,51100.0
2012-09-21 10:30:00,53.86,53.95,53.66,53.68,26600.0,44.6061,44.6807,44.4405,44.4571,26600.0
2012-09-21 11:00:00,53.67,53.75,53.6,53.7,26500.0,44.4488,44.515,44.3908,44.4736,26500.0
2012-09-21 11:30:00,53.72,53.78,53.64,53.72,47600.0,44.4902,44.5399,44.4239,44.4902,47600.0
2012-09-21 12:00:00,53.72,53.74,53.64,53.72,36500.0,44.4902,44.5068,44.4239,44.4902,36500.0
2012-09-21 12:30:00,53.72,53.73,53.66,53.71,36400.0,44.4902,44.4985,44.4405,44.4819,36400.0
2012-09-21 13:00:00,53.71,53.73,53.63,53.69,40600.0,44.4819,44.4985,44.4157,44.4653,40600.0
2012-09-21 13:30:00,53.68,53.72,53.6,53.62,27500.0,44.4571,44.4902,44.3908,44.4074,27500.0
2012-09-21 14:00:00,53.62,53.68,53.5,53.57,29500.0,44.4074,44.4571,44.308,44.366,29500.0
2012-09-21 14:30:00,53.55,53.6,53.46,53.46,34700.0,44.3494,44.3908,44.2749,44.2749,34700.0
2012-09-21 15:00:00,53.45,53.52,53.38,53.43,90300.0,44.2666,44.3246,44.2086,44.25,90300.0
2012-09-21 15:30:00,53.43,53.46,53.2,53.21,199000.0,44.25,44.2749,44.0595,44.0678,199000.0
2012-09-24 09:30:00,52.75,53.01,52.71,52.72,46300.0,43.6868,43.9022,43.6537,43.662,46300.0
2012-09-24 10:00:00,52.77,52.82,52.65,52.76,146000.0,43.7034,43.7448,43.604,43.6951,146000.0
2012-09-24 10:30:00,52.74,52.93,52.74,52.84,56200.0,43.6786,43.8359,43.6786,43.7614,56200.0
2012-09-24 11:00:00,52.84,52.89,52.75,52.81,38100.0,43.7614,43.8028,43.6868,43.7365,38100.0
2012-09-24 11:30:00,52.83,52.86,52.73,52.75,17200.0,43.7531,43.7779,43.6703,43.6868,17200.0
2012-09-24 12:00:00,52.74,52.86,52.73,52.8,14500.0,43.6786,43.7779,43.6703,43.7283,14500.0
2012-09-24 12:30:00,52.79,52.84,52.74,52.81,16200.0,43.72,43.7614,43.6786,43.7365,16200.0
2012-09-24 13:00:00,52.81,52.83,52.73,52.77,66500.0,43.7365,43.7531,43.6703,43.7034,66500.0
2012-09-24 13:30:00,52.76,52.82,52.7,52.7,20000.0,43.6951,43.7448,43.6454,43.6454,20000.0
2012-09-24 14:00:00,52.71,53.0,52.71,52.97,29900.0,43.6537,43.8939,43.6537,43.869,29900.0
2012-09-24 14:30:00,52.97,53.09,52.95,52.97,45500.0,43.869,43.9684,43.8525,43.869,45500.0
2012-09-24 15:00:00,52.96,53.0,52.9,52.96,36800.0,43.8608,43.8939,43.8111,43.8608,36800.0
2012-09-24 15:30:00,52.96,52.96,52.77,52.87,86300.0,43.8608,43.8608,43.7034,43.7862,86300.0
2012-09-25 09:30:00,52.98,53.23,52.54,52.81,31800.0,43.8773,44.0844,43.5129,43.7365,31800.0
2012-09-25 10:00:00,52.81,53.03,52.79,53.01,63700.0,43.7365,43.9187,43.72,43.9022,63700.0
2012-09-25 10:30:00,53.0,53.02,52.9,52.91,47900.0,43.8939,43.9105,43.8111,43.8194,47900.0
2012-09-25 11:00:00,52.94,53.04,52.92,52.96,46800.0,43.8442,43.927,43.8276,43.8608,46800.0
2012-09-25 11:30:00,52.95,53.0,52.83,52.84,27000.0,43.8525,43.8939,43.7531,43.7614,27000.0
2012-09-25 12:00:00,52.84,52.94,52.77,52.91,34700.0,43.7614,43.8442,43.7034,43.8194,34700.0
2012-09-25 12:30:00,52.9,52.92,52.51,52.57,58600.0,43.8111,43.8276,43.4881,43.5378,58600.0
2012-09-25 13:00:00,52.56,52.6,52.32,52.35,38000.0,43.5295,43.5626,43.3307,43.3556,38000.0
2012-09-25 13:30:00,52.36,52.45,52.23,52.27,34700.0,43.3639,43.4384,43.2562,43.2893,34700.0
2012-09-25 14:00:00,52.27,52.31,52.17,52.29,54900.0,43.2893,43.3224,43.2065,43.3059,54900.0
2012-09-25 14:30:00,52.28,52.34,52.0,52.01,67100.0,43.2976,43.3473,43.0657,43.074,67100.0
2012-09-25 15:00:00,52.01,52.07,51.72,51.89,101600.0,43.074,43.1237,42.8338,42.9746,101600.0
2012-09-25 15:30:00,51.88,51.97,51.64,51.65,120300.0,42.9663,43.0409,42.7676,42.7758,120300.0
2012-09-26 09:30:00,51.68,51.7,51.21,51.21,55400.0,42.8007,42.8173,42.4114,42.4114,55400.0
2012-09-26 10:00:00,51.2,51.45,51.13,51.15,55100.0,42.4032,42.6102,42.3452,42.3617,55100.0
2012-09-26 10:30:00,51.17,51.31,50.88,51.15,72700.0,42.3783,42.4943,42.1381,42.3617,72700.0
2012-09-26 11:00:00,51.13,51.47,51.12,51.41,98200.0,42.3452,42.6268,42.3369,42.5771,98200.0
2012-09-26 11:30:00,51.43,51.65,51.35,51.48,56400.0,42.5936,42.7758,42.5274,42.6351,56400.0
2012-09-26 12:00:00,51.54,51.69,51.4,51.57,47800.0,42.6847,42.809,42.5688,42.7096,47800.0
2012-09-26 12:30:00,51.55,51.67,51.49,51.59,29100.0,42.693,42.7924,42.6433,42.7262,29100.0
2012-09-26 13:00:00,51.58,51.88,51.58,51.85,46300.0,42.7179,42.9663,42.7179,42.9415,46300.0
2012-09-26 13:30:00,51.86,51.92,51.65,51.67,21900.0,42.9498,42.9995,42.7758,42.7924,21900.0
2012-09-26 14:00:00,51.72,51.87,51.66,51.66,30700.0,42.8338,42.958,42.7841,42.7841,30700.0
2012-09-26 14:30:00,51.66,51.77,51.53,51.65,53700.0,42.7841,42.8752,42.6765,42.7758,53700.0
2012-09-26 15:00:00,51.74,51.76,51.56,51.56,56600.0,42.8504,42.8669,42.7013,42.7013,56600.0
2012-09-26 15:30:00,51.56,51.7,51.52,51.56,75100.0,42.7013,42.8173,42.6682,42.7013,75100.0
2012-09-27 09:30:00,51.73,51.93,51.53,51.61,19100.0,42.8421,43.0077,42.6765,42.7427,19100.0
2012-09-27 10:00:00,51.66,51.74,51.52,51.6,30700.0,42.7841,42.8504,42.6682,42.7344,30700.0
2012-09-27 10:30:00,51.61,52.0,51.59,51.9,102000.0,42.7427,43.0657,42.7262,42.9829,102000.0
2012-09-27 11:00:00,51.86,51.98,51.57,51.67,121100.0,42.9498,43.0491,42.7096,42.7924,121100.0
2012-09-27 11:30:00,51.69,51.79,51.63,51.69,43400.0,42.809,42.8918,42.7593,42.809,43400.0
2012-09-27 12:00:00,51.68,51.94,51.65,51.81,56100.0,42.8007,43.016,42.7758,42.9084,56100.0
2012-09-27 12:30:00,51.83,52.09,51.83,52.0,31600.0,42.9249,43.1402,42.9249,43.0657,31600.0
2012-09-27 13:00:00,52.02,52.32,52.02,52.25,20800.0,43.0823,43.3307,43.0823,43.2728,20800.0
2012-09-27 13:30:00,52.26,52.47,52.25,52.46,40100.0,43.281,43.455,43.2728,43.4467,40100.0
2012-09-27 14:00:00,52.45,52.49,52.42,52.47,29900.0,43.4384,43.4715,43.4135,43.455,29900.0
2012-09-27 14:30:00,52.46,52.49,52.42,52.45,26400.0,43.4467,43.4715,43.4135,43.4384,26400.0
2012-09-27 15:00:00,52.45,52.53,52.38,52.49,45300.0,43.4384,43.5046,43.3804,43.4715,45300.0
2012-09-27 15:30:00,52.48,52.52,52.32,52.4,157800.0,43.4632,43.4964,43.3307,43.397,157800.0
2012-09-28 09:30:00,52.0,52.22,51.77,52.07,105000.0,43.0657,43.2479,42.8752,43.1237,105000.0
2012-09-28 10:00:00,52.05,52.22,51.93,52.04,53000.0,43.1071,43.2479,43.0077,43.0988,53000.0
2012-09-28 10:30:00,52.0,52.14,51.99,52.09,13200.0,43.0657,43.1817,43.0574,43.1402,13200.0
2012-09-28 11:00:00,52.1,52.13,51.96,52.07,51200.0,43.1485,43.1734,43.0326,43.1237,51200.0
2012-09-28 11:30:00,52.08,52.16,52.01,52.1,10600.0,43.132,43.1982,43.074,43.1485,10600.0
2012-09-28 12:00:00,52.09,52.34,52.09,52.17,21500.0,43.1402,43.3473,43.1402,43.2065,21500.0
2012-09-28 12:30:00,52.18,52.21,52.1,52.19,12000.0,43.2148,43.2396,43.1485,43.2231,12000.0
2012-09-28 13:00:00,52.21,52.36,52.09,52.29,18600.0,43.2396,43.3639,43.1402,43.3059,18600.0
2012-09-28 13:30:00,52.29,52.53,52.29,52.47,54900.0,43.3059,43.5046,43.3059,43.455,54900.0
2012-09-28 14:00:00,52.47,52.57,52.45,52.5,45200.0,43.455,43.5378,43.4384,43.4798,45200.0
2012-09-28 14:30:00,52.5,52.55,52.43,52.52,36100.0,43.4798,43.5212,43.4218,43.4964,36100.0
2012-09-28 15:00:00,52.52,52.63,52.47,52.57,77200.0,43.4964,43.5875,43.455,43.5378,77200.0
2012-09-28 15:30:00,52.56,52.8,52.45,52.68,202200.0,43.5295,43.7283,43.4384,43.6289,202200.0
2012-10-01 09:30:00,53.16,53.71,52.49,52.54,170800.0,44.0264,44.4819,43.4715,43.5129,170800.0
2012-10-01 10:00:00,52.54,53.48,52.53,52.9,110600.0,43.5129,44.2914,43.5046,43.8111,110600.0
2012-10-01 10:30:00,52.89,53.09,52.84,53.06,70800.0,43.8028,43.9684,43.7614,43.9436,70800.0
2012-10-01 11:00:00,53.02,53.3,53.02,53.11,36400.0,43.9105,44.1424,43.9105,43.985,36400.0
2012-10-01 11:30:00,53.16,53.18,52.99,52.99,72700.0,44.0264,44.043,43.8856,43.8856,72700.0
2012-10-01 12:00:00,53.01,53.01,52.9,52.95,37300.0,43.9022,43.9022,43.8111,43.8525,37300.0
2012-10-01 12:30:00,52.95,53.01,52.83,52.89,61800.0,43.8525,43.9022,43.7531,43.8028,61800.0
2012-10-01 13:00:00,52.89,52.92,52.56,52.7,49700.0,43.8028,43.8276,43.5295,43.6454,49700.0
2012-10-01 13:30:00,52.7,52.79,52.54,52.79,76500.0,43.6454,43.72,43.5129,43.72,76500.0
2012-10-01 14:00:00,52.78,52.89,52.74,52.87,52400.0,43.7117,43.8028,43.6786,43.7862,52400.0
2012-10-01 14:30:00,52.9,52.92,52.78,52.9,53200.0,43.8111,43.8276,43.7117,43.8111,53200.0
2012-10-01 15:00:00,52.88,52.88,52.43,52.57,70000.0,43.7945,43.7945,43.4218,43.5378,70000.0
2012-10-01 15:30:00,52.57,52.79,52.5,52.71,137900.0,43.5378,43.72,43.4798,43.6537,137900.0
2012-10-02 09:30:00,52.88,53.06,52.71,52.82,21800.0,43.7945,43.9436,43.6537,43.7448,21800.0
2012-10-02 10:00:00,52.8,52.85,52.52,52.77,29300.0,43.7283,43.7697,43.4964,43.7034,29300.0
2012-10-02 10:30:00,52.77,52.86,52.68,52.71,30300.0,43.7034,43.7779,43.6289,43.6537,30300.0
2012-10-02 11:00:00,52.71,52.78,52.64,52.69,13700.0,43.6537,43.7117,43.5957,43.6372,13700.0
2012-10-02 11:30:00,52.7,52.83,52.56,52.69,34800.0,43.6454,43.7531,43.5295,43.6372,34800.0
2012-10-02 12:00:00,52.69,52.89,52.66,52.86,21800.0,43.6372,43.8028,43.6123,43.7779,21800.0
2012-10-02 12:30:00,52.86,52.95,52.79,52.91,43300.0,43.7779,43.8525,43.72,43.8194,43300.0
2012-10-02 13:00:00,52.91,53.01,52.86,52.98,73800.0,43.8194,43.9022,43.7779,43.8773,73800.0
2012-10-02 13:30:00,52.99,53.01,52.66,52.84,64700.0,43.8856,43.9022,43.6123,43.7614,64700.0
2012-10-02 14:00:00,52.8,52.96,52.79,52.86,54900.0,43.7283,43.8608,43.72,43.7779,54900.0
2012-10-02 14:30:00,52.81,52.9,52.76,52.78,55000.0,43.7365,43.8111,43.6951,43.7117,55000.0
2012-10-02 15:00:00,52.77,52.92,52.76,52.89,54300.0,43.7034,43.8276,43.6951,43.8028,54300.0
2012-10-02 15:30:00,52.91,53.05,52.88,53.0,174700.0,43.8194,43.9353,43.7945,43.8939,174700.0
2012-10-03 09:30:00,52.97,53.21,52.9,53.04,54000.0,43.869,44.0678,43.8111,43.927,54000.0
2012-10-03 10:00:00,53.04,53.09,52.72,52.96,49700.0,43.927,43.9684,43.662,43.8608,49700.0
2012-10-03 10:30:00,53.0,53.08,52.94,52.99,50600.0,43.8939,43.9601,43.8442,43.8856,50600.0
2012-10-03 11:00:00,53.02,53.25,53.0,53.08,23700.0,43.9105,44.1009,43.8939,43.9601,23700.0
2012-10-03 11:30:00,53.07,53.34,53.03,53.32,33900.0,43.9519,44.1755,43.9187,44.1589,33900.0
2012-10-03 12:00:00,53.33,53.35,53.24,53.3,24600.0,44.1672,44.1838,44.0927,44.1424,24600.0
2012-10-03 12:30:00,53.3,53.35,53.19,53.2,45500.0,44.1424,44.1838,44.0512,44.0595,45500.0
2012-10-03 13:00:00,53.22,53.34,53.22,53.32,20700.0,44.0761,44.1755,44.0761,44.1589,20700.0
2012-10-03 13:30:00,53.31,53.31,53.02,53.07,26800.0,44.1506,44.1506,43.9105,43.9519,26800.0
2012-10-03 14:00:00,53.08,53.11,53.0,53.01,25800.0,43.9601,43.985,43.8939,43.9022,25800.0
2012-10-03 14:30:00,53.02,53.14,53.01,53.05,32700.0,43.9105,44.0098,43.9022,43.9353,32700.0
2012-10-03 15:00:00,53.04,53.06,52.83,53.03,104100.0,43.927,43.9436,43.7531,43.9187,104100.0
2012-10-03 15:30:00,53.02,53.11,52.97,53.02,123600.0,43.9105,43.985,43.869,43.9105,123600.0
2012-10-04 09:30:00,53.35,53.42,53.19,53.38,79900.0,44.1838,44.2417,44.0512,44.2086,79900.0
2012-10-04 10:00:00,53.42,53.97,53.37,53.79,151800.0,44.2417,44.6972,44.2003,44.5482,151800.0
2012-10-04 10:30:00,53.76,53.98,53.76,53.81,50600.0,44.5233,44.7055,44.5233,44.5647,50600.0
2012-10-04 11:00:00,53.8,53.83,53.45,53.45,22600.0,44.5564,44.5813,44.2666,44.2666,22600.0
2012-10-04 11:30:00,53.42,53.54,53.42,53.43,16600.0,44.2417,44.3411,44.2417,44.25,16600.0
2012-10-04 12:00:00,53.42,53.45,53.35,53.37,32100.0,44.2417,44.2666,44.1838,44.2003,32100.0
2012-10-04 12:30:00,53.39,53.45,53.37,53.4,14100.0,44.2169,44.2666,44.2003,44.2252,14100.0
2012-10-04 13:00:00,53.4,53.5,53.4,53.49,29500.0,44.2252,44.308,44.2252,44.2997,29500.0
2012-10-04 13:30:00,53.46,53.68,53.44,53.66,38800.0,44.2749,44.4571,44.2583,44.4405,38800.0
2012-10-04 14:00:00,53.65,53.67,53.42,53.49,35400.0,44.4322,44.4488,44.2417,44.2997,35400.0
2012-10-04 14:30:00,53.49,53.56,53.41,53.52,25100.0,44.2997,44.3577,44.2335,44.3246,25100.0
2012-10-04 15:00:00,53.54,53.65,53.52,53.56,49200.0,44.3411,44.4322,44.3246,44.3577,49200.0
2012-10-04 15:30:00,53.57,53.74,53.52,53.73,119800.0,44.366,44.5068,44.3246,44.4985,119800.0
2012-10-05 09:30:00,54.13,54.3,53.94,54.24,63900.0,44.8297,44.9705,44.6724,44.9208,63900.0
2012-10-05 10:00:00,54.21,54.53,54.14,54.52,109600.0,44.896,45.161,44.838,45.1527,109600.0
2012-10-05 10:30:00,54.49,54.63,54.47,54.48,91800.0,45.1279,45.2438,45.1113,45.1196,91800.0
2012-10-05 11:00:00,54.49,54.5,54.41,54.41,35200.0,45.1279,45.1362,45.0616,45.0616,35200.0
2012-10-05 11:30:00,54.42,54.54,54.36,54.46,99200.0,45.0699,45.1693,45.0202,45.103,99200.0
2012-10-05 12:00:00,54.43,54.5,54.34,54.49,37900.0,45.0782,45.1362,45.0037,45.1279,37900.0
2012-10-05 12:30:00,54.47,54.51,54.44,54.47,27700.0,45.1113,45.1445,45.0865,45.1113,27700.0
2012-10-05 13:00:00,54.47,54.49,54.41,54.43,41700.0,45.1113,45.1279,45.0616,45.0782,41700.0
2012-10-05 13:30:00,54.42,54.51,54.41,54.48,110500.0,45.0699,45.1445,45.0616,45.1196,110500.0
2012-10-05 14:00:00,54.47,54.52,54.44,54.48,17400.0,45.1113,45.1527,45.0865,45.1196,17400.0
2012-10-05 14:30:00,54.48,54.48,54.2,54.22,39600.0,45.1196,45.1196,44.8877,44.9043,39600.0
2012-10-05 15:00:00,54.23,54.35,54.19,54.32,57800.0,44.9126,45.0119,44.8794,44.9871,57800.0
2012-10-05 15:30:00,54.31,54.37,54.15,54.36,155600.0,44.9788,45.0285,44.8463,45.0202,155600.0
2012-10-08 09:30:00,53.78,53.98,53.49,53.68,49500.0,44.5399,44.7055,44.2997,44.4571,49500.0
2012-10-08 10:00:00,53.71,53.81,53.54,53.65,30100.0,44.4819,44.5647,44.3411,44.4322,30100.0
2012-10-08 10:30:00,53.62,53.91,53.61,53.72,38400.0,44.4074,44.6475,44.3991,44.4902,38400.0
2012-10-08 11:00:00,53.69,53.75,53.52,53.6,26700.0,44.4653,44.515,44.3246,44.3908,26700.0
2012-10-08 11:30:00,53.59,53.61,53.27,53.36,27100.0,44.3825,44.3991,44.1175,44.192,27100.0
2012-10-08 12:00:00,53.37,53.41,53.31,53.34,37700.0,44.2003,44.2335,44.1506,44.1755,37700.0
2012-10-08 12:30:00,53.33,53.41,53.31,53.41,32200.0,44.1672,44.2335,44.1506,44.2335,32200.0
2012-10-08 13:00:00,53.4,53.44,53.36,53.41,20500.0,44.2252,44.2583,44.192,44.2335,20500.0
2012-10-08 13:30:00,53.43,53.47,53.38,53.46,32500.0,44.25,44.2831,44.2086,44.2749,32500.0
2012-10-08 14:00:00,53.44,53.54,53.42,53.51,29700.0,44.2583,44.3411,44.2417,44.3163,29700.0
2012-10-08 14:30:00,53.52,53.53,53.4,53.45,41500.0,44.3246,44.3328,44.2252,44.2666,41500.0
2012-10-08 15:00:00,53.46,53.62,53.46,53.6,51200.0,44.2749,44.4074,44.2749,44.3908,51200.0
2012-10-08 15:30:00,53.62,53.73,53.56,53.59,112100.0,44.4074,44.4985,44.3577,44.3825,112100.0
2012-10-09 09:30:00,53.55,53.55,53.18,53.21,77100.0,44.3494,44.3494,44.043,44.0678,77100.0
2012-10-09 10:00:00,53.22,53.48,53.21,53.26,61900.0,44.0761,44.2914,44.0678,44.1092,61900.0
2012-10-09 10:30:00,53.29,53.35,52.9,52.93,54800.0,44.1341,44.1838,43.8111,43.8359,54800.0
2012-10-09 11:00:00,52.9,52.9,52.63,52.68,53700.0,43.8111,43.8111,43.5875,43.6289,53700.0
2012-10-09 11:30:00,52.69,52.82,52.52,52.57,67400.0,43.6372,43.7448,43.4964,43.5378,67400.0
2012-10-09 12:00:00,52.59,52.77,52.55,52.62,49400.0,43.5543,43.7034,43.5212,43.5792,49400.0
2012-10-09 12:30:00,52.63,52.7,52.55,52.57,43400.0,43.5875,43.6454,43.5212,43.5378,43400.0
2012-10-09 13:00:00,52.57,52.68,52.51,52.61,25000.0,43.5378,43.6289,43.4881,43.5709,25000.0
2012-10-09 13:30:00,52.6,52.86,52.58,52.74,27200.0,43.5626,43.7779,43.5461,43.6786,27200.0
2012-10-09 14:00:00,52.75,52.87,52.73,52.77,13500.0,43.6868,43.7862,43.6703,43.7034,13500.0
2012-10-09 14:30:00,52.75,52.87,52.69,52.76,46100.0,43.6868,43.7862,43.6372,43.6951,46100.0
2012-10-09 15:00:00,52.78,52.79,52.57,52.57,100000.0,43.7117,43.72,43.5378,43.5378,100000.0
2012-10-09 15:30:00,52.58,52.68,52.51,52.67,214000.0,43.5461,43.6289,43.4881,43.6206,214000.0
2012-10-10 09:30:00,52.82,52.85,52.25,52.4,24700.0,43.7448,43.7697,43.2728,43.397,24700.0
2012-10-10 10:00:00,52.42,52.62,52.42,52.54,15500.0,43.4135,43.5792,43.4135,43.5129,15500.0
2012-10-10 10:30:00,52.57,52.61,52.4,52.54,14600.0,43.5378,43.5709,43.397,43.5129,14600.0
2012-10-10 11:00:00,52.53,52.54,52.4,52.42,17500.0,43.5046,43.5129,43.397,43.4135,17500.0
2012-10-10 11:30:00,52.44,52.46,52.14,52.19,21700.0,43.4301,43.4467,43.1817,43.2231,21700.0
2012-10-10 12:00:00,52.18,52.31,52.14,52.23,18000.0,43.2148,43.3224,43.1817,43.2562,18000.0
2012-10-10 12:30:00,52.21,52.23,52.01,52.07,17200.0,43.2396,43.2562,43.074,43.1237,17200.0
2012-10-10 13:00:00,52.09,52.12,51.97,52.01,34400.0,43.1402,43.1651,43.0409,43.074,34400.0
2012-10-10 13:30:00,52.01,52.05,51.92,51.98,60200.0,43.074,43.1071,42.9995,43.0491,60200.0
2012-10-10 14:00:00,52.0,52.1,51.92,51.99,49600.0,43.0657,43.1485,42.9995,43.0574,49600.0
2012-10-10 14:30:00,51.98,52.01,51.85,51.86,57800.0,43.0491,43.074,42.9415,42.9498,57800.0
2012-10-10 15:00:00,51.85,51.94,51.79,51.79,78000.0,42.9415,43.016,42.8918,42.8918,78000.0
2012-10-10 15:30:00,51.79,51.96,51.77,51.84,127900.0,42.8918,43.0326,42.8752,42.9332,127900.0
2012-10-11 09:30:00,52.41,52.78,52.27,52.38,31500.0,43.4053,43.7117,43.2893,43.3804,31500.0
2012-10-11 10:00:00,52.39,52.5,52.31,52.48,15500.0,43.3887,43.4798,43.3224,43.4632,15500.0
2012-10-11 10:30:00,52.47,52.67,52.45,52.57,7900.0,43.455,43.6206,43.4384,43.5378,7900.0
2012-10-11 11:00:00,52.57,52.64,52.44,52.51,10300.0,43.5378,43.5957,43.4301,43.4881,10300.0
2012-10-11 11:30:00,52.47,52.49,52.28,52.38,8600.0,43.455,43.4715,43.2976,43.3804,8600.0
2012-10-11 12:00:00,52.4,52.43,52.26,52.32,20800.0,43.397,43.4218,43.281,43.3307,20800.0
2012-10-11 12:30:00,52.35,52.53,52.32,52.4,10900.0,43.3556,43.5046,43.3307,43.397,10900.0
2012-10-11 13:00:00,52.4,52.48,52.4,52.45,19300.0,43.397,43.4632,43.397,43.4384,19300.0
2012-10-11 13:30:00,52.41,52.42,52.23,52.27,19100.0,43.4053,43.4135,43.2562,43.2893,19100.0
2012-10-11 14:00:00,52.27,52.45,52.27,52.34,25600.0,43.2893,43.4384,43.2893,43.3473,25600.0
2012-10-11 14:30:00,52.35,52.35,52.25,52.28,35000.0,43.3556,43.3556,43.2728,43.2976,35000.0
2012-10-11 15:00:00,52.28,52.49,52.28,52.47,87100.0,43.2976,43.4715,43.2976,43.455,87100.0
2012-10-11 15:30:00,52.47,52.47,52.33,52.34,81100.0,43.455,43.455,43.339,43.3473,81100.0
2012-10-12 09:30:00,52.4,52.85,52.4,52.68,11000.0,43.397,43.7697,43.397,43.6289,11000.0
2012-10-12 10:00:00,52.72,52.89,52.34,52.37,30000.0,43.662,43.8028,43.3473,43.3721,30000.0
2012-10-12 10:30:00,52.36,52.36,52.12,52.26,15700.0,43.3639,43.3639,43.1651,43.281,15700.0
2012-10-12 11:00:00,52.3,52.31,52.06,52.07,10100.0,43.3142,43.3224,43.1154,43.1237,10100.0
2012-10-12 11:30:00,51.99,52.01,51.86,51.92,10700.0,43.0574,43.074,42.9498,42.9995,10700.0
2012-10-12 12:00:00,51.92,52.02,51.92,51.98,12800.0,42.9995,43.0823,42.9995,43.0491,12800.0
2012-10-12 12:30:00,51.97,52.02,51.9,51.98,8600.0,43.0409,43.0823,42.9829,43.0491,8600.0
2012-10-12 13:00:00,51.98,51.99,51.91,51.97,15400.0,43.0491,43.0574,42.9912,43.0409,15400.0
2012-10-12 13:30:00,51.94,52.05,51.89,52.03,15400.0,43.016,43.1071,42.9746,43.0906,15400.0
2012-10-12 14:00:00,52.0,52.09,51.98,52.05,13300.0,43.0657,43.1402,43.0491,43.1071,13300.0
2012-10-12 14:30:00,52.07,52.12,51.96,52.02,31600.0,43.1237,43.1651,43.0326,43.0823,31600.0
2012-10-12 15:00:00,52.02,52.07,51.95,52.02,29200.0,43.0823,43.1237,43.0243,43.0823,29200.0
2012-10-12 15:30:00,52.03,52.09,51.95,52.02,97400.0,43.0906,43.1402,43.0243,43.0823,97400.0
2012-10-15 09:30:00,52.06,52.61,51.86,52.58,54400.0,43.1154,43.5709,42.9498,43.5461,54400.0
2012-10-15 10:00:00,52.56,52.62,52.36,52.38,80100.0,43.5295,43.5792,43.3639,43.3804,80100.0
2012-10-15 10:30:00,52.39,52.52,52.36,52.45,35000.0,43.3887,43.4964,43.3639,43.4384,35000.0
2012-10-15 11:00:00,52.44,52.44,52.21,52.29,67900.0,43.4301,43.4301,43.2396,43.3059,67900.0
2012-10-15 11:30:00,52.31,52.47,52.3,52.3,77600.0,43.3224,43.455,43.3142,43.3142,77600.0
2012-10-15 12:00:00,52.32,52.52,52.26,52.52,47600.0,43.3307,43.4964,43.281,43.4964,47600.0
2012-10-15 12:30:00,52.55,52.55,52.35,52.47,98700.0,43.5212,43.5212,43.3556,43.455,98700.0
2012-10-15 13:00:00,52.47,52.51,52.29,52.33,73200.0,43.455,43.4881,43.3059,43.339,73200.0
2012-10-15 13:30:00,52.33,52.47,52.3,52.34,49000.0,43.339,43.455,43.3142,43.3473,49000.0
2012-10-15 14:00:00,52.34,52.45,52.33,52.37,108000.0,43.3473,43.4384,43.339,43.3721,108000.0
2012-10-15 14:30:00,52.37,52.44,52.32,52.33,146900.0,43.3721,43.4301,43.3307,43.339,146900.0
2012-10-15 15:00:00,52.33,52.44,52.31,52.4,77700.0,43.339,43.4301,43.3224,43.397,77700.0
2012-10-15 15:30:00,52.4,52.4,52.34,52.35,244500.0,43.397,43.397,43.3473,43.3556,244500.0
2012-10-16 09:30:00,52.74,52.85,52.18,52.58,107900.0,43.6786,43.7697,43.2148,43.5461,107900.0
2012-10-16 10:00:00,52.55,52.88,52.55,52.87,55000.0,43.5212,43.7945,43.5212,43.7862,55000.0
2012-10-16 10:30:00,52.87,53.15,52.82,53.13,79300.0,43.7862,44.0181,43.7448,44.0016,79300.0
2012-10-16 11:00:00,53.11,53.47,53.09,53.39,39900.0,43.985,44.2831,43.9684,44.2169,39900.0
2012-10-16 11:30:00,53.4,53.48,53.25,53.47,103200.0,44.2252,44.2914,44.1009,44.2831,103200.0
2012-10-16 12:00:00,53.46,53.58,53.46,53.48,33500.0,44.2749,44.3742,44.2749,44.2914,33500.0
2012-10-16 12:30:00,53.47,53.5,53.38,53.44,51200.0,44.2831,44.308,44.2086,44.2583,51200.0
2012-10-16 13:00:00,53.43,53.69,53.43,53.69,29000.0,44.25,44.4653,44.25,44.4653,29000.0
2012-10-16 13:30:00,53.69,53.84,53.69,53.8,27000.0,44.4653,44.5896,44.4653,44.5564,27000.0
2012-10-16 14:00:00,53.79,53.88,53.55,53.57,43500.0,44.5482,44.6227,44.3494,44.366,43500.0
2012-10-16 14:30:00,53.57,53.74,53.57,53.73,37500.0,44.366,44.5068,44.366,44.4985,37500.0
2012-10-16 15:00:00,53.72,53.75,53.57,53.69,100500.0,44.4902,44.515,44.366,44.4653,100500.0
2012-10-16 15:30:00,53.7,53.8,53.67,53.79,126400.0,44.4736,44.5564,44.4488,44.5482,126400.0
2012-10-17 09:30:00,53.95,54.06,53.72,53.83,34400.0,44.6807,44.7718,44.4902,44.5813,34400.0
2012-10-17 10:00:00,53.87,54.23,53.8,54.2,40900.0,44.6144,44.9126,44.5564,44.8877,40900.0
2012-10-17 10:30:00,54.19,54.36,54.1,54.32,60400.0,44.8794,45.0202,44.8049,44.9871,60400.0
2012-10-17 11:00:00,54.31,54.37,54.09,54.17,41500.0,44.9788,45.0285,44.7966,44.8629,41500.0
2012-10-17 11:30:00,54.15,54.21,54.11,54.13,31900.0,44.8463,44.896,44.8132,44.8297,31900.0
2012-10-17 12:00:00,54.14,54.27,54.12,54.26,66400.0,44.838,44.9457,44.8215,44.9374,66400.0
2012-10-17 12:30:00,54.25,54.25,54.21,54.23,7100.0,44.9291,44.9291,44.896,44.9126,7100.0
2012-10-17 13:00:00,54.22,54.25,54.12,54.13,12300.0,44.9043,44.9291,44.8215,44.8297,12300.0
2012-10-17 13:30:00,54.14,54.15,53.75,53.81,53900.0,44.838,44.8463,44.515,44.5647,53900.0
2012-10-17 14:00:00,53.86,53.99,53.81,53.96,93200.0,44.6061,44.7138,44.5647,44.689,93200.0
2012-10-17 14:30:00,53.96,54.23,53.95,54.17,32500.0,44.689,44.9126,44.6807,44.8629,32500.0
2012-10-17 15:00:00,54.17,54.43,54.14,54.41,61700.0,44.8629,45.0782,44.838,45.0616,61700.0
2012-10-17 15:30:00,54.41,54.42,54.07,54.28,252600.0,45.0616,45.0699,44.7801,44.954,252600.0
2012-10-18 09:30:00,52.85,53.58,52.0,53.09,297200.0,43.7697,44.3742,43.0657,43.9684,297200.0
2012-10-18 10:00:00,53.09,53.15,52.76,52.93,336500.0,43.9684,44.0181,43.6951,43.8359,336500.0
2012-10-18 10:30:00,52.91,52.96,52.72,52.84,296400.0,43.8194,43.8608,43.662,43.7614,296400.0
2012-10-18 11:00:00,52.84,53.41,52.84,53.41,171500.0,43.7614,44.2335,43.7614,44.2335,171500.0
2012-10-18 11:30:00,53.44,54.32,53.43,54.28,180200.0,44.2583,44.9871,44.25,44.954,180200.0
2012-10-18 12:00:00,54.3,54.65,54.22,54.54,116400.0,44.9705,45.2604,44.9043,45.1693,116400.0
2012-10-18 12:30:00,54.56,54.96,54.46,54.55,241100.0,45.1859,45.5171,45.103,45.1776,241100.0
2012-10-18 13:00:00,54.56,55.11,54.5,55.05,78600.0,45.1859,45.6414,45.1362,45.5917,78600.0
2012-10-18 13:30:00,55.05,55.12,54.91,55.07,183400.0,45.5917,45.6497,45.4757,45.6082,183400.0
2012-10-18 14:00:00,55.06,55.56,55.05,55.41,133000.0,45.6,46.0141,45.5917,45.8898,133000.0
2012-10-18 14:30:00,55.41,55.66,55.23,55.65,186700.0,45.8898,46.0969,45.7408,46.0886,186700.0
2012-10-18 15:00:00,55.63,56.1,55.59,56.05,165200.0,46.072,46.4613,46.0389,46.4199,165200.0
2012-10-18 15:30:00,56.04,56.08,55.71,55.74,237000.0,46.4116,46.4447,46.1383,46.1631,237000.0
2012-10-19 09:30:00,55.69,56.26,55.1,55.33,105800.0,46.1217,46.5938,45.6331,45.8236,105800.0
2012-10-19 10:00:00,55.34,55.48,55.32,55.41,129500.0,45.8319,45.9478,45.8153,45.8898,129500.0
2012-10-19 10:30:00,55.41,55.41,55.12,55.13,117900.0,45.8898,45.8898,45.6497,45.6579,117900.0
2012-10-19 11:00:00,55.12,55.19,54.98,55.02,102500.0,45.6497,45.7076,45.5337,45.5668,102500.0
2012-10-19 11:30:00,55.03,55.08,54.92,55.02,181800.0,45.5751,45.6165,45.484,45.5668,181800.0
2012-10-19 12:00:00,55.0,55.05,54.89,54.98,240200.0,45.5503,45.5917,45.4592,45.5337,240200.0
2012-10-19 12:30:00,55.0,55.08,54.94,54.98,63000.0,45.5503,45.6165,45.5006,45.5337,63000.0
2012-10-19 13:00:00,54.98,55.17,54.96,55.12,66100.0,45.5337,45.6911,45.5171,45.6497,66100.0
2012-10-19 13:30:00,55.1,55.11,54.95,55.0,93600.0,45.6331,45.6414,45.5089,45.5503,93600.0
2012-10-19 14:00:00,54.99,55.13,54.97,55.01,107300.0,45.542,45.6579,45.5254,45.5585,107300.0
2012-10-19 14:30:00,55.01,55.2,54.98,55.1,123700.0,45.5585,45.7159,45.5337,45.6331,123700.0
2012-10-19 15:00:00,55.11,55.47,55.03,55.41,163000.0,45.6414,45.9395,45.5751,45.8898,163000.0
2012-10-19 15:30:00,55.41,55.51,55.26,55.32,213600.0,45.8898,45.9726,45.7656,45.8153,213600.0
2012-10-22 09:30:00,55.13,55.92,55.13,55.92,124100.0,45.6579,46.3122,45.6579,46.3122,124100.0
2012-10-22 10:00:00,55.87,56.11,55.83,56.03,113400.0,46.2708,46.4696,46.2377,46.4033,113400.0
2012-10-22 10:30:00,56.0,56.02,55.65,55.71,59200.0,46.3785,46.395,46.0886,46.1383,59200.0
2012-10-22 11:00:00,55.69,55.78,55.57,55.72,59500.0,46.1217,46.1963,46.0223,46.1466,59500.0
2012-10-22 11:30:00,55.71,55.92,55.67,55.86,47200.0,46.1383,46.3122,46.1052,46.2625,47200.0
2012-10-22 12:00:00,55.86,55.93,55.77,55.79,57600.0,46.2625,46.3205,46.188,46.2045,57600.0
2012-10-22 12:30:00,55.81,55.82,55.72,55.72,52600.0,46.2211,46.2294,46.1466,46.1466,52600.0
2012-10-22 13:00:00,55.71,55.79,55.59,55.66,61200.0,46.1383,46.2045,46.0389,46.0969,61200.0
2012-10-22 13:30:00,55.68,55.78,55.58,55.76,75800.0,46.1134,46.1963,46.0306,46.1797,75800.0
2012-10-22 14:00:00,55.76,55.98,55.75,55.86,126800.0,46.1797,46.3619,46.1714,46.2625,126800.0
2012-10-22 14:30:00,55.9,55.95,55.79,55.84,89500.0,46.2956,46.337,46.2045,46.2459,89500.0
2012-10-22 15:00:00,55.83,56.07,55.76,55.98,193900.0,46.2377,46.4364,46.1797,46.3619,193900.0
2012-10-22 15:30:00,55.98,56.23,55.91,56.16,319400.0,46.3619,46.5689,46.3039,46.511,319400.0
2012-10-23 09:30:00,54.8,55.27,54.41,55.19,112500.0,45.3846,45.7739,45.0616,45.7076,112500.0
2012-10-23 10:00:00,55.16,55.4,54.76,54.79,101800.0,45.6828,45.8815,45.3515,45.3763,101800.0
2012-10-23 10:30:00,54.79,54.93,54.55,54.93,83500.0,45.3763,45.4923,45.1776,45.4923,83500.0
2012-10-23 11:00:00,54.9,55.18,54.85,55.07,73100.0,45.4674,45.6993,45.426,45.6082,73100.0
2012-10-23 11:30:00,55.05,55.09,54.99,55.06,130200.0,45.5917,45.6248,45.542,45.6,130200.0
2012-10-23 12:00:00,55.06,55.24,55.01,55.22,104100.0,45.6,45.749,45.5585,45.7325,104100.0
2012-10-23 12:30:00,55.19,55.78,55.19,55.58,143400.0,45.7076,46.1963,45.7076,46.0306,143400.0
2012-10-23 13:00:00,55.58,55.73,55.52,55.57,55700.0,46.0306,46.1548,45.9809,46.0223,55700.0
2012-10-23 13:30:00,55.57,55.61,55.32,55.37,52300.0,46.0223,46.0555,45.8153,45.8567,52300.0
2012-10-23 14:00:00,55.36,55.55,55.36,55.52,75700.0,45.8484,46.0058,45.8484,45.9809,75700.0
2012-10-23 14:30:00,55.51,55.7,55.44,55.61,98500.0,45.9726,46.13,45.9147,46.0555,98500.0
2012-10-23 15:00:00,55.61,55.65,55.4,55.52,128000.0,46.0555,46.0886,45.8815,45.9809,128000.0
2012-10-23 15:30:00,55.51,55.55,55.27,55.43,185100.0,45.9726,46.0058,45.7739,45.9064,185100.0
2012-10-24 09:30:00,55.89,56.0,55.6,55.64,106400.0,46.2874,46.3785,46.0472,46.0803,106400.0
2012-10-24 10:00:00,55.68,55.73,55.48,55.57,98900.0,46.1134,46.1548,45.9478,46.0223,98900.0
2012-10-24 10:30:00,55.57,55.82,55.54,55.72,68800.0,46.0223,46.2294,45.9975,46.1466,68800.0
2012-10-24 11:00:00,55.73,55.78,55.44,55.5,105400.0,46.1548,46.1963,45.9147,45.9644,105400.0
2012-10-24 11:30:00,55.5,55.54,55.33,55.36,53100.0,45.9644,45.9975,45.8236,45.8484,53100.0
2012-10-24 12:00:00,55.35,55.41,55.26,55.36,35600.0,45.8401,45.8898,45.7656,45.8484,35600.0
2012-10-24 12:30:00,55.33,55.39,55.26,55.28,38300.0,45.8236,45.8733,45.7656,45.7822,38300.0
2012-10-24 13:00:00,55.28,55.35,55.15,55.3,72200.0,45.7822,45.8401,45.6745,45.7987,72200.0
2012-10-24 13:30:00,55.28,55.46,55.26,55.43,37500.0,45.7822,45.9312,45.7656,45.9064,37500.0
2012-10-24 14:00:00,55.43,55.68,55.41,55.6,72700.0,45.9064,46.1134,45.8898,46.0472,72700.0
2012-10-24 14:30:00,55.59,55.6,55.29,55.39,55600.0,46.0389,46.0472,45.7904,45.8733,55600.0
2012-10-24 15:00:00,55.35,55.36,54.99,55.04,113100.0,45.8401,45.8484,45.542,45.5834,113100.0
2012-10-24 15:30:00,55.04,55.07,54.91,55.01,176000.0,45.5834,45.6082,45.4757,45.5585,176000.0
2012-10-25 09:30:00,55.39,55.55,55.27,55.3,31600.0,45.8733,46.0058,45.7739,45.7987,31600.0
2012-10-25 10:00:00,55.3,55.45,55.17,55.23,30000.0,45.7987,45.923,45.6911,45.7408,30000.0
2012-10-25 10:30:00,55.23,55.3,54.91,54.97,22400.0,45.7408,45.7987,45.4757,45.5254,22400.0
2012-10-25 11:00:00,55.01,55.13,54.95,54.99,44400.0,45.5585,45.6579,45.5089,45.542,44400.0
2012-10-25 11:30:00,54.98,55.06,54.65,54.71,51700.0,45.5337,45.6,45.2604,45.3101,51700.0
2012-10-25 12:00:00,54.71,54.81,54.65,54.76,28000.0,45.3101,45.3929,45.2604,45.3515,28000.0
2012-10-25 12:30:00,54.76,55.0,54.7,55.0,22100.0,45.3515,45.5503,45.3018,45.5503,22100.0
2012-10-25 13:00:00,54.98,55.08,54.85,54.95,23200.0,45.5337,45.6165,45.426,45.5089,23200.0
2012-10-25 13:30:00,54.96,54.96,54.79,54.92,22500.0,45.5171,45.5171,45.3763,45.484,22500.0
2012-10-25 14:00:00,54.91,55.19,54.9,55.06,53800.0,45.4757,45.7076,45.4674,45.6,53800.0
2012-10-25 14:30:00,55.08,55.24,55.06,55.12,59800.0,45.6165,45.749,45.6,45.6497,59800.0
2012-10-25 15:00:00,55.1,55.26,55.02,55.25,101300.0,45.6331,45.7656,45.5668,45.7573,101300.0
2012-10-25 15:30:00,55.25,55.31,55.09,55.1,216500.0,45.7573,45.807,45.6248,45.6331,216500.0
2012-10-26 09:30:00,55.14,55.44,55.04,55.18,17200.0,45.6662,45.9147,45.5834,45.6993,17200.0
2012-10-26 10:00:00,55.16,55.37,55.06,55.06,74800.0,45.6828,45.8567,45.6,45.6,74800.0
2012-10-26 10:30:00,55.02,55.11,54.88,54.95,14000.0,45.5668,45.6414,45.4509,45.5089,14000.0
2012-10-26 11:00:00,54.95,55.29,54.93,55.29,14800.0,45.5089,45.7904,45.4923,45.7904,14800.0
2012-10-26 11:30:00,55.31,55.67,55.22,55.27,48200.0,45.807,46.1052,45.7325,45.7739,48200.0
2012-10-26 12:00:00,55.25,55.27,54.98,55.16,32900.0,45.7573,45.7739,45.5337,45.6828,32900.0
2012-10-26 12:30:00,55.16,55.16,54.95,55.06,15800.0,45.6828,45.6828,45.5089,45.6,15800.0
2012-10-26 13:00:00,55.05,55.13,54.95,55.02,151400.0,45.5917,45.6579,45.5089,45.5668,151400.0
2012-10-26 13:30:00,55.03,55.42,54.98,55.28,63800.0,45.5751,45.8981,45.5337,45.7822,63800.0
2012-10-26 14:00:00,55.32,55.43,55.32,55.37,54100.0,45.8153,45.9064,45.8153,45.8567,54100.0
2012-10-26 14:30:00,55.33,55.48,55.31,55.35,58700.0,45.8236,45.9478,45.807,45.8401,58700.0
2012-10-26 15:00:00,55.32,55.54,55.31,55.49,41500.0,45.8153,45.9975,45.807,45.9561,41500.0
2012-10-26 15:30:00,55.49,55.53,55.23,55.29,134500.0,45.9561,45.9892,45.7408,45.7904,134500.0
2012-10-31 09:30:00,55.73,55.73,55.02,55.22,71100.0,46.1548,46.1548,45.5668,45.7325,71100.0
2012-10-31 10:00:00,55.17,55.5,55.06,55.39,51800.0,45.6911,45.9644,45.6,45.8733,51800.0
2012-10-31 10:30:00,55.36,55.4,55.12,55.24,32900.0,45.8484,45.8815,45.6497,45.749,32900.0
2012-10-31 11:00:00,55.2,55.32,55.08,55.19,54100.0,45.7159,45.8153,45.6165,45.7076,54100.0
2012-10-31 11:30:00,55.22,55.26,55.05,55.09,17400.0,45.7325,45.7656,45.5917,45.6248,17400.0
2012-10-31 12:00:00,55.12,55.21,55.03,55.06,15300.0,45.6497,45.7242,45.5751,45.6,15300.0
2012-10-31 12:30:00,55.02,55.17,54.97,55.15,52100.0,45.5668,45.6911,45.5254,45.6745,52100.0
2012-10-31 13:00:00,55.1,55.24,55.04,55.07,55000.0,45.6331,45.749,45.5834,45.6082,55000.0
2012-10-31 13:30:00,55.07,55.15,55.04,55.1,30900.0,45.6082,45.6745,45.5834,45.6331,30900.0
2012-10-31 14:00:00,55.11,55.25,55.09,55.18,56100.0,45.6414,45.7573,45.6248,45.6993,56100.0
2012-10-31 14:30:00,55.18,55.26,55.05,55.14,30600.0,45.6993,45.7656,45.5917,45.6662,30600.0
2012-10-31 15:00:00,55.13,55.25,55.04,55.15,48200.0,45.6579,45.7573,45.5834,45.6745,48200.0
2012-10-31 15:30:00,55.14,55.29,54.97,55.13,123600.0,45.6662,45.7904,45.5254,45.6579,123600.0
2012-11-01 09:30:00,55.38,55.6,54.63,55.55,47800.0,45.865,46.0472,45.2438,46.0058,47800.0
2012-11-01 10:00:00,55.57,56.35,55.5,56.32,119000.0,46.0223,46.6683,45.9644,46.6435,119000.0
2012-11-01 10:30:00,56.32,56.68,56.3,56.64,52500.0,46.6435,46.9416,46.6269,46.9085,52500.0
2012-11-01 11:00:00,56.65,56.94,56.57,56.86,64500.0,46.9168,47.1569,46.8505,47.0907,64500.0
2012-11-01 11:30:00,56.86,56.95,56.83,56.9,48700.0,47.0907,47.1652,47.0658,47.1238,48700.0
2012-11-01 12:00:00,56.89,57.03,56.86,56.91,50300.0,47.1155,47.2315,47.0907,47.1321,50300.0
2012-11-01 12:30:00,56.91,57.01,56.83,56.98,49000.0,47.1321,47.2149,47.0658,47.1901,49000.0
2012-11-01 13:00:00,56.96,57.0,56.86,56.87,47800.0,47.1735,47.2066,47.0907,47.099,47800.0
2012-11-01 13:30:00,56.88,56.93,56.78,56.87,62700.0,47.1073,47.1487,47.0244,47.099,62700.0
2012-11-01 14:00:00,56.87,57.0,56.74,56.98,46700.0,47.099,47.2066,46.9913,47.1901,46700.0
2012-11-01 14:30:00,56.98,57.07,56.91,57.0,49200.0,47.1901,47.2646,47.1321,47.2066,49200.0
2012-11-01 15:00:00,56.98,57.06,56.89,56.91,43900.0,47.1901,47.2563,47.1155,47.1321,43900.0
2012-11-01 15:30:00,56.91,56.94,56.69,56.79,184300.0,47.1321,47.1569,46.9499,47.0327,184300.0
2012-11-02 09:30:00,57.18,57.19,56.39,56.47,19300.0,47.3557,47.364,46.7014,46.7677,19300.0
2012-11-02 10:00:00,56.47,56.61,56.22,56.24,34600.0,46.7677,46.8836,46.5607,46.5772,34600.0
2012-11-02 10:30:00,56.24,56.27,55.96,56.15,54200.0,46.5772,46.6021,46.3453,46.5027,54200.0
2012-11-02 11:00:00,56.08,56.21,56.07,56.19,32600.0,46.4447,46.5524,46.4364,46.5358,32600.0
2012-11-02 11:30:00,56.2,56.21,56.02,56.03,18600.0,46.5441,46.5524,46.395,46.4033,18600.0
2012-11-02 12:00:00,56.03,56.06,55.92,55.93,21800.0,46.4033,46.4281,46.3122,46.3205,21800.0
2012-11-02 12:30:00,55.95,55.96,55.78,55.91,28800.0,46.337,46.3453,46.1963,46.3039,28800.0
2012-11-02 13:00:00,55.92,56.07,55.9,56.01,23600.0,46.3122,46.4364,46.2956,46.3867,23600.0
2012-11-02 13:30:00,56.03,56.11,55.94,55.95,44300.0,46.4033,46.4696,46.3288,46.337,44300.0
2012-11-02 14:00:00,55.96,56.42,55.83,56.37,105200.0,46.3453,46.7263,46.2377,46.6849,105200.0
2012-11-02 14:30:00,56.37,56.38,56.15,56.22,55400.0,46.6849,46.6932,46.5027,46.5607,55400.0
2012-11-02 15:00:00,56.23,56.41,56.15,56.39,83900.0,46.5689,46.718,46.5027,46.7014,83900.0
2012-11-02 15:30:00,56.36,56.4,56.1,56.22,133300.0,46.6766,46.7097,46.4613,46.5607,133300.0
2012-11-05 09:30:00,55.98,56.41,55.98,56.4,19200.0,46.3619,46.718,46.3619,46.7097,19200.0
2012-11-05 10:00:00,56.33,56.49,56.24,56.34,15800.0,46.6518,46.7843,46.5772,46.66,15800.0
2012-11-05 10:30:00,56.33,56.64,56.3,56.64,22400.0,46.6518,46.9085,46.6269,46.9085,22400.0
2012-11-05 11:00:00,56.62,56.69,56.55,56.63,113000.0,46.8919,46.9499,46.834,46.9002,113000.0
2012-11-05 11:30:00,56.63,56.67,56.4,56.55,49700.0,46.9002,46.9333,46.7097,46.834,49700.0
2012-11-05 12:00:00,56.51,56.57,56.44,56.54,14900.0,46.8008,46.8505,46.7429,46.8257,14900.0
2012-11-05 12:30:00,56.52,56.55,56.39,56.45,40600.0,46.8091,46.834,46.7014,46.7511,40600.0
2012-11-05 13:00:00,56.46,56.55,56.4,56.45,73500.0,46.7594,46.834,46.7097,46.7511,73500.0
2012-11-05 13:30:00,56.46,56.62,56.44,56.6,55900.0,46.7594,46.8919,46.7429,46.8754,55900.0
2012-11-05 14:00:00,56.59,56.63,56.53,56.58,27600.0,46.8671,46.9002,46.8174,46.8588,27600.0
2012-11-05 14:30:00,56.59,56.79,56.56,56.71,37000.0,46.8671,47.0327,46.8422,46.9665,37000.0
2012-11-05 15:00:00,56.7,56.81,56.66,56.78,35700.0,46.9582,47.0493,46.9251,47.0244,35700.0
2012-11-05 15:30:00,56.78,56.87,56.7,56.8,134300.0,47.0244,47.099,46.9582,47.041,134300.0
2012-11-06 09:30:00,57.17,57.44,56.7,57.24,156200.0,47.3474,47.571,46.9582,47.4054,156200.0
2012-11-06 10:00:00,57.32,57.32,57.0,57.06,28100.0,47.4717,47.4717,47.2066,47.2563,28100.0
2012-11-06 10:30:00,57.05,57.07,56.95,57.02,38200.0,47.2481,47.2646,47.1652,47.2232,38200.0
2012-11-06 11:00:00,57.01,57.08,56.96,57.02,21100.0,47.2149,47.2729,47.1735,47.2232,21100.0
2012-11-06 11:30:00,57.02,57.19,57.01,57.15,57000.0,47.2232,47.364,47.2149,47.3309,57000.0
2012-11-06 12:00:00,57.16,57.32,57.13,57.27,28800.0,47.3392,47.4717,47.3143,47.4303,28800.0
2012-11-06 12:30:00,57.29,57.32,57.19,57.31,21100.0,47.4468,47.4717,47.364,47.4634,21100.0
2012-11-06 13:00:00,57.29,57.31,57.19,57.23,40900.0,47.4468,47.4634,47.364,47.3971,40900.0
2012-11-06 13:30:00,57.23,57.35,57.2,57.27,37400.0,47.3971,47.4965,47.3723,47.4303,37400.0
2012-11-06 14:00:00,57.28,57.28,57.17,57.23,57600.0,47.4385,47.4385,47.3474,47.3971,57600.0
2012-11-06 14:30:00,57.21,57.29,57.13,57.15,30400.0,47.3806,47.4468,47.3143,47.3309,30400.0
2012-11-06 15:00:00,57.16,57.17,57.03,57.1,63300.0,47.3392,47.3474,47.2315,47.2895,63300.0
2012-11-06 15:30:00,57.09,57.12,56.95,57.04,94600.0,47.2812,47.306,47.1652,47.2398,94600.0
2012-11-07 09:30:00,56.08,56.43,56.03,56.21,53600.0,46.4447,46.7346,46.4033,46.5524,53600.0
2012-11-07 10:00:00,56.18,56.23,55.87,55.98,23600.0,46.5275,46.5689,46.2708,46.3619,23600.0
2012-11-07 10:30:00,55.98,56.09,55.55,55.55,34100.0,46.3619,46.453,46.0058,46.0058,34100.0
2012-11-07 11:00:00,55.66,55.82,55.29,55.31,42300.0,46.0969,46.2294,45.7904,45.807,42300.0
2012-11-07 11:30:00,55.29,55.34,55.07,55.26,63200.0,45.7904,45.8319,45.6082,45.7656,63200.0
2012-11-07 12:00:00,55.29,55.52,55.25,55.45,42900.0,45.7904,45.9809,45.7573,45.923,42900.0
2012-11-07 12:30:00,55.47,55.53,55.38,55.5,29600.0,45.9395,45.9892,45.865,45.9644,29600.0
2012-11-07 13:00:00,55.49,55.71,55.48,55.63,48000.0,45.9561,46.1383,45.9478,46.072,48000.0
2012-11-07 13:30:00,55.62,55.72,55.54,55.61,45800.0,46.0637,46.1466,45.9975,46.0555,45800.0
2012-11-07 14:00:00,55.62,55.73,55.54,55.73,58100.0,46.0637,46.1548,45.9975,46.1548,58100.0
2012-11-07 14:30:00,55.72,55.72,55.57,55.65,42200.0,46.1466,46.1466,46.0223,46.0886,42200.0
2012-11-07 15:00:00,55.68,55.69,55.45,55.64,66400.0,46.1134,46.1217,45.923,46.0803,66400.0
2012-11-07 15:30:00,55.63,55.83,55.52,55.53,210000.0,46.072,46.2377,45.9809,45.9892,210000.0
2012-11-08 09:30:00,55.53,56.18,55.01,55.48,64700.0,45.9892,46.5275,45.5585,45.9478,64700.0
2012-11-08 10:00:00,55.48,55.54,55.08,55.14,99300.0,45.9478,45.9975,45.6165,45.6662,99300.0
2012-11-08 10:30:00,55.18,55.32,55.0,55.14,55700.0,45.6993,45.8153,45.5503,45.6662,55700.0
2012-11-08 11:00:00,55.18,55.21,54.85,54.99,117600.0,45.6993,45.7242,45.426,45.542,117600.0
2012-11-08 11:30:00,55.04,55.17,54.93,55.1,22300.0,45.5834,45.6911,45.4923,45.6331,22300.0
2012-11-08 12:00:00,55.12,55.13,54.76,55.0,70200.0,45.6497,45.6579,45.3515,45.5503,70200.0
2012-11-08 12:30:00,55.0,55.03,54.76,54.85,51600.0,45.5503,45.5751,45.3515,45.426,51600.0
2012-11-08 13:00:00,54.88,54.92,54.64,54.69,61900.0,45.4509,45.484,45.2521,45.2935,61900.0
2012-11-08 13:30:00,54.7,54.87,54.58,54.82,53900.0,45.3018,45.4426,45.2024,45.4012,53900.0
2012-11-08 14:00:00,54.85,54.94,54.7,54.86,58200.0,45.426,45.5006,45.3018,45.4343,58200.0
2012-11-08 14:30:00,54.85,54.86,54.65,54.7,21500.0,45.426,45.4343,45.2604,45.3018,21500.0
2012-11-08 15:00:00,54.66,54.75,54.52,54.6,60400.0,45.2687,45.3432,45.1527,45.219,60400.0
2012-11-08 15:30:00,54.6,54.69,54.48,54.48,154000.0,45.219,45.2935,45.1196,45.1196,154000.0
2012-11-09 09:30:00,54.52,54.68,53.88,54.39,54000.0,45.1527,45.2852,44.6227,45.0451,54000.0
2012-11-09 10:00:00,54.46,54.82,54.41,54.65,43100.0,45.103,45.4012,45.0616,45.2604,43100.0
2012-11-09 10:30:00,54.66,55.03,54.59,54.92,38600.0,45.2687,45.5751,45.2107,45.484,38600.0
2012-11-09 11:00:00,54.95,55.02,54.7,54.89,28000.0,45.5089,45.5668,45.3018,45.4592,28000.0
2012-11-09 11:30:00,54.86,55.05,54.79,55.0,27900.0,45.4343,45.5917,45.3763,45.5503,27900.0
2012-11-09 12:00:00,55.01,55.25,55.01,55.23,18500.0,45.5585,45.7573,45.5585,45.7408,18500.0
2012-11-09 12:30:00,55.22,55.25,54.95,54.97,21400.0,45.7325,45.7573,45.5089,45.5254,21400.0
2012-11-09 13:00:00,54.93,55.1,54.63,54.63,26800.0,45.4923,45.6331,45.2438,45.2438,26800.0
2012-11-09 13:30:00,54.55,54.6,54.13,54.36,58700.0,45.1776,45.219,44.8297,45.0202,58700.0
2012-11-09 14:00:00,54.38,54.4,54.16,54.24,67100.0,45.0368,45.0534,44.8546,44.9208,67100.0
2012-11-09 14:30:00,54.26,54.41,54.17,54.17,49600.0,44.9374,45.0616,44.8629,44.8629,49600.0
2012-11-09 15:00:00,54.18,54.44,54.08,54.35,106800.0,44.8712,45.0865,44.7883,45.0119,106800.0
2012-11-09 15:30:00,54.33,54.47,54.18,54.23,147400.0,44.9954,45.1113,44.8712,44.9126,147400.0
2012-11-12 09:30:00,54.56,55.12,54.56,54.9,43400.0,45.1859,45.6497,45.1859,45.4674,43400.0
2012-11-12 10:00:00,54.92,55.0,54.75,54.95,52500.0,45.484,45.5503,45.3432,45.5089,52500.0
2012-11-12 10:30:00,54.96,55.22,54.89,54.89,27800.0,45.5171,45.7325,45.4592,45.4592,27800.0
2012-11-12 11:00:00,54.92,55.03,54.88,55.01,23000.0,45.484,45.5751,45.4509,45.5585,23000.0
2012-11-12 11:30:00,55.01,55.13,54.98,54.99,30700.0,45.5585,45.6579,45.5337,45.542,30700.0
2012-11-12 12:00:00,54.99,55.15,54.97,55.15,13600.0,45.542,45.6745,45.5254,45.6745,13600.0
2012-11-12 12:30:00,55.16,55.29,55.13,55.23,20900.0,45.6828,45.7904,45.6579,45.7408,20900.0
2012-11-12 13:00:00,55.25,55.55,55.23,55.48,11900.0,45.7573,46.0058,45.7408,45.9478,11900.0
2012-11-12 13:30:00,55.46,55.5,55.39,55.43,12600.0,45.9312,45.9644,45.8733,45.9064,12600.0
2012-11-12 14:00:00,55.43,55.44,55.24,55.31,16900.0,45.9064,45.9147,45.749,45.807,16900.0
2012-11-12 14:30:00,55.3,55.3,55.06,55.12,18100.0,45.7987,45.7987,45.6,45.6497,18100.0
2012-11-12 15:00:00,55.16,55.23,55.11,55.16,47100.0,45.6828,45.7408,45.6414,45.6828,47100.0
2012-11-12 15:30:00,55.16,55.33,54.99,55.15,113800.0,45.6828,45.8236,45.542,45.6745,113800.0
2012-11-13 09:30:00,55.16,56.28,55.16,56.08,98900.0,45.6828,46.6103,45.6828,46.4447,98900.0
2012-11-13 10:00:00,56.07,56.23,55.8,55.86,57200.0,46.4364,46.5689,46.2128,46.2625,57200.0
2012-11-13 10:30:00,55.86,56.12,55.76,56.02,47600.0,46.2625,46.4778,46.1797,46.395,47600.0
2012-11-13 11:00:00,56.05,56.28,56.05,56.16,50900.0,46.4199,46.6103,46.4199,46.511,50900.0
2012-11-13 11:30:00,56.16,56.38,56.14,56.37,40700.0,46.511,46.6932,46.4944,46.6849,40700.0
2012-11-13 12:00:00,56.36,56.49,56.32,56.47,43700.0,46.6766,46.7843,46.6435,46.7677,43700.0
2012-11-13 12:30:00,56.47,56.61,56.4,56.46,108400.0,46.7677,46.8836,46.7097,46.7594,108400.0
2012-11-13 13:00:00,56.47,56.53,56.35,56.48,44200.0,46.7677,46.8174,46.6683,46.776,44200.0
2012-11-13 13:30:00,56.5,56.51,56.35,56.48,41000.0,46.7925,46.8008,46.6683,46.776,41000.0
2012-11-13 14:00:00,56.48,56.5,56.38,56.44,28600.0,46.776,46.7925,46.6932,46.7429,28600.0
2012-11-13 14:30:00,56.46,56.46,56.23,56.28,37600.0,46.7594,46.7594,46.5689,46.6103,37600.0
2012-11-13 15:00:00,56.27,56.28,55.82,55.85,57500.0,46.6021,46.6103,46.2294,46.2542,57500.0
2012-11-13 15:30:00,55.82,55.9,55.63,55.65,160900.0,46.2294,46.2956,46.072,46.0886,160900.0
2012-11-14 09:30:00,55.71,56.38,55.55,55.66,50400.0,46.1383,46.6932,46.0058,46.0969,50400.0
2012-11-14 10:00:00,55.6,55.78,55.48,55.51,51500.0,46.0472,46.1963,45.9478,45.9726,51500.0
2012-11-14 10:30:00,55.51,55.53,55.08,55.14,25300.0,45.9726,45.9892,45.6165,45.6662,25300.0
2012-11-14 11:00:00,55.21,55.32,55.08,55.27,16600.0,45.7242,45.8153,45.6165,45.7739,16600.0
2012-11-14 11:30:00,55.27,55.32,55.05,55.25,14900.0,45.7739,45.8153,45.5917,45.7573,14900.0
2012-11-14 12:00:00,55.27,55.27,54.9,54.96,24700.0,45.7739,45.7739,45.4674,45.5171,24700.0
2012-11-14 12:30:00,54.96,55.01,54.85,54.85,24000.0,45.5171,45.5585,45.426,45.426,24000.0
2012-11-14 13:00:00,54.92,55.05,54.89,54.94,15800.0,45.484,45.5917,45.4592,45.5006,15800.0
2012-11-14 13:30:00,54.93,55.07,54.87,54.99,19000.0,45.4923,45.6082,45.4426,45.542,19000.0
2012-11-14 14:00:00,54.99,55.15,54.67,54.75,27000.0,45.542,45.6745,45.277,45.3432,27000.0
2012-11-14 14:30:00,54.73,54.73,54.52,54.59,28600.0,45.3267,45.3267,45.1527,45.2107,28600.0
2012-11-14 15:00:00,54.57,54.61,54.22,54.39,50700.0,45.1941,45.2273,44.9043,45.0451,50700.0
2012-11-14 15:30:00,54.4,54.45,54.24,54.33,110600.0,45.0534,45.0948,44.9208,44.9954,110600.0
2012-11-15 09:30:00,54.83,54.91,53.84,54.21,45400.0,45.4095,45.4757,44.5896,44.896,45400.0
2012-11-15 10:00:00,54.23,54.46,54.2,54.27,99500.0,44.9126,45.103,44.8877,44.9457,99500.0
2012-11-15 10:30:00,54.26,54.59,54.26,54.37,32300.0,44.9374,45.2107,44.9374,45.0285,32300.0
2012-11-15 11:00:00,54.35,54.46,54.2,54.28,31900.0,45.0119,45.103,44.8877,44.954,31900.0
2012-11-15 11:30:00,54.2,54.23,53.85,53.87,18500.0,44.8877,44.9126,44.5979,44.6144,18500.0
2012-11-15 12:00:00,53.87,53.9,53.6,53.64,19900.0,44.6144,44.6393,44.3908,44.4239,19900.0
2012-11-15 12:30:00,53.63,53.93,53.62,53.86,29200.0,44.4157,44.6641,44.4074,44.6061,29200.0
2012-11-15 13:00:00,53.88,54.07,53.84,53.98,30700.0,44.6227,44.7801,44.5896,44.7055,30700.0
2012-11-15 13:30:00,54.0,54.39,53.91,54.31,58700.0,44.7221,45.0451,44.6475,44.9788,58700.0
2012-11-15 14:00:00,54.31,54.35,54.08,54.11,61400.0,44.9788,45.0119,44.7883,44.8132,61400.0
2012-11-15 14:30:00,54.1,54.15,54.01,54.11,22400.0,44.8049,44.8463,44.7304,44.8132,22400.0
2012-11-15 15:00:00,54.1,54.12,53.94,53.98,32200.0,44.8049,44.8215,44.6724,44.7055,32200.0
2012-11-15 15:30:00,53.99,54.21,53.91,54.15,113900.0,44.7138,44.896,44.6475,44.8463,113900.0
2012-11-16 09:30:00,54.31,54.77,54.09,54.62,72200.0,44.9788,45.3598,44.7966,45.2356,72200.0
2012-11-16 10:00:00,54.65,54.67,54.43,54.57,51100.0,45.2604,45.277,45.0782,45.1941,51100.0
2012-11-16 10:30:00,54.57,54.72,54.52,54.54,67500.0,45.1941,45.3184,45.1527,45.1693,67500.0
2012-11-16 11:00:00,54.54,54.62,54.37,54.44,69000.0,45.1693,45.2356,45.0285,45.0865,69000.0
2012-11-16 11:30:00,54.44,54.64,54.24,54.58,62400.0,45.0865,45.2521,44.9208,45.2024,62400.0
2012-11-16 12:00:00,54.57,54.67,54.32,54.4,44600.0,45.1941,45.277,44.9871,45.0534,44600.0
2012-11-16 12:30:00,54.4,54.53,54.31,54.34,27100.0,45.0534,45.161,44.9788,45.0037,27100.0
2012-11-16 13:00:00,54.34,54.4,54.21,54.29,57000.0,45.0037,45.0534,44.896,44.9623,57000.0
2012-11-16 13:30:00,54.31,54.42,54.14,54.35,46200.0,44.9788,45.0699,44.838,45.0119,46200.0
2012-11-16 14:00:00,54.35,54.39,54.08,54.1,75300.0,45.0119,45.0451,44.7883,44.8049,75300.0
2012-11-16 14:30:00,54.09,54.19,53.98,54.1,76100.0,44.7966,44.8794,44.7055,44.8049,76100.0
2012-11-16 15:00:00,54.1,54.31,54.05,54.28,54800.0,44.8049,44.9788,44.7635,44.954,54800.0
2012-11-16 15:30:00,54.26,54.4,54.21,54.29,155700.0,44.9374,45.0534,44.896,44.9623,155700.0
2012-11-19 09:30:00,55.19,56.26,55.19,56.08,63200.0,45.7076,46.5938,45.7076,46.4447,63200.0
2012-11-19 10:00:00,56.06,56.26,55.99,56.04,47200.0,46.4281,46.5938,46.3702,46.4116,47200.0
2012-11-19 10:30:00,56.06,56.31,55.94,56.26,61000.0,46.4281,46.6352,46.3288,46.5938,61000.0
2012-11-19 11:00:00,56.28,56.42,56.15,56.37,53000.0,46.6103,46.7263,46.5027,46.6849,53000.0
2012-11-19 11:30:00,56.37,56.79,56.3,56.65,55000.0,46.6849,47.0327,46.6269,46.9168,55000.0
2012-11-19 12:00:00,56.64,56.65,56.19,56.25,40900.0,46.9085,46.9168,46.5358,46.5855,40900.0
2012-11-19 12:30:00,56.26,56.36,56.26,56.36,13700.0,46.5938,46.6766,46.5938,46.6766,13700.0
2012-11-19 13:00:00,56.34,56.37,56.23,56.33,25100.0,46.66,46.6849,46.5689,46.6518,25100.0
2012-11-19 13:30:00,56.31,56.32,56.11,56.15,35400.0,46.6352,46.6435,46.4696,46.5027,35400.0
2012-11-19 14:00:00,56.15,56.31,56.09,56.27,60100.0,46.5027,46.6352,46.453,46.6021,60100.0
2012-11-19 14:30:00,56.27,56.52,56.25,56.5,39100.0,46.6021,46.8091,46.5855,46.7925,39100.0
2012-11-19 15:00:00,56.5,56.67,56.47,56.59,55000.0,46.7925,46.9333,46.7677,46.8671,55000.0
2012-11-19 15:30:00,56.59,56.6,56.32,56.4,226500.0,46.8671,46.8754,46.6435,46.7097,226500.0
2012-11-20 09:30:00,56.31,56.89,56.21,56.49,94800.0,46.6352,47.1155,46.5524,46.7843,94800.0
2012-11-20 10:00:00,56.54,56.68,56.34,56.57,35200.0,46.8257,46.9416,46.66,46.8505,35200.0
2012-11-20 10:30:00,56.58,56.73,56.52,56.55,21700.0,46.8588,46.983,46.8091,46.834,21700.0
2012-11-20 11:00:00,56.53,56.65,56.45,56.59,83200.0,46.8174,46.9168,46.7511,46.8671,83200.0
2012-11-20 11:30:00,56.6,56.95,56.6,56.81,60600.0,46.8754,47.1652,46.8754,47.0493,60600.0
2012-11-20 12:00:00,56.82,56.93,56.69,56.75,36700.0,47.0576,47.1487,46.9499,46.9996,36700.0
2012-11-20 12:30:00,56.77,56.78,56.53,56.53,52300.0,47.0162,47.0244,46.8174,46.8174,52300.0
2012-11-20 13:00:00,56.56,56.56,56.31,56.34,76700.0,46.8422,46.8422,46.6352,46.66,76700.0
2012-11-20 13:30:00,56.34,56.52,56.32,56.48,38600.0,46.66,46.8091,46.6435,46.776,38600.0
2012-11-20 14:00:00,56.49,56.59,56.43,56.55,33400.0,46.7843,46.8671,46.7346,46.834,33400.0
2012-11-20 14:30:00,56.53,56.58,56.44,56.46,20800.0,46.8174,46.8588,46.7429,46.7594,20800.0
2012-11-20 15:00:00,56.5,56.59,56.4,56.45,42200.0,46.7925,46.8671,46.7097,46.7511,42200.0
2012-11-20 15:30:00,56.46,56.53,56.26,56.4,195400.0,46.7594,46.8174,46.5938,46.7097,195400.0
2012-11-21 09:30:00,56.61,56.92,56.13,56.55,56900.0,46.8836,47.1404,46.4861,46.834,56900.0
2012-11-21 10:00:00,56.55,56.55,56.31,56.39,27000.0,46.834,46.834,46.6352,46.7014,27000.0
2012-11-21 10:30:00,56.4,56.55,56.38,56.39,26200.0,46.7097,46.834,46.6932,46.7014,26200.0
2012-11-21 11:00:00,56.37,56.53,56.37,56.53,15400.0,46.6849,46.8174,46.6849,46.8174,15400.0
2012-11-21 11:30:00,56.52,56.55,56.31,56.38,26600.0,46.8091,46.834,46.6352,46.6932,26600.0
2012-11-21 12:00:00,56.4,56.51,56.4,56.43,17700.0,46.7097,46.8008,46.7097,46.7346,17700.0
2012-11-21 12:30:00,56.46,56.47,56.39,56.43,35000.0,46.7594,46.7677,46.7014,46.7346,35000.0
2012-11-21 13:00:00,56.45,56.49,56.39,56.47,23500.0,46.7511,46.7843,46.7014,46.7677,23500.0
2012-11-21 13:30:00,56.48,56.57,56.44,56.53,18300.0,46.776,46.8505,46.7429,46.8174,18300.0
2012-11-21 14:00:00,56.57,56.59,56.42,56.47,33300.0,46.8505,46.8671,46.7263,46.7677,33300.0
2012-11-21 14:30:00,56.49,56.53,56.39,56.39,20200.0,46.7843,46.8174,46.7014,46.7014,20200.0
2012-11-21 15:00:00,56.4,56.42,56.28,56.35,48000.0,46.7097,46.7263,46.6103,46.6683,48000.0
2012-11-21 15:30:00,56.37,56.45,56.31,56.43,85500.0,46.6849,46.7511,46.6352,46.7346,85500.0
2012-11-23 09:30:00,56.78,57.52,56.69,57.52,56700.0,47.0244,47.6373,46.9499,47.6373,56700.0
2012-11-23 10:00:00,57.52,58.1,57.52,58.1,75400.0,47.6373,48.1176,47.6373,48.1176,75400.0
2012-11-23 10:30:00,58.06,58.08,57.69,57.69,26400.0,48.0845,48.1011,47.7781,47.7781,26400.0
2012-11-23 11:00:00,57.72,57.94,57.72,57.93,39900.0,47.8029,47.9851,47.8029,47.9769,39900.0
2012-11-23 11:30:00,57.93,57.93,57.59,57.59,18100.0,47.9769,47.9769,47.6953,47.6953,18100.0
2012-11-23 12:00:00,57.6,57.64,57.4,57.41,27600.0,47.7036,47.7367,47.5379,47.5462,27600.0
2012-11-23 12:30:00,57.41,57.65,57.37,57.54,75800.0,47.5462,47.745,47.5131,47.6539,75800.0
2012-11-26 09:30:00,57.25,57.82,57.25,57.66,63600.0,47.4137,47.8858,47.4137,47.7532,63600.0
2012-11-26 10:00:00,57.61,57.61,57.19,57.19,49600.0,47.7118,47.7118,47.364,47.364,49600.0
2012-11-26 10:30:00,57.2,57.32,57.13,57.19,22300.0,47.3723,47.4717,47.3143,47.364,22300.0
2012-11-26 11:00:00,57.19,57.19,57.01,57.09,11600.0,47.364,47.364,47.2149,47.2812,11600.0
2012-11-26 11:30:00,57.08,57.3,57.08,57.27,13200.0,47.2729,47.4551,47.2729,47.4303,13200.0
2012-11-26 12:00:00,57.26,57.31,57.21,57.24,6300.0,47.422,47.4634,47.3806,47.4054,6300.0
2012-11-26 12:30:00,57.22,57.26,57.13,57.23,19700.0,47.3888,47.422,47.3143,47.3971,19700.0
2012-11-26 13:00:00,57.23,57.43,57.18,57.36,40200.0,47.3971,47.5628,47.3557,47.5048,40200.0
2012-11-26 13:30:00,57.32,57.36,57.21,57.21,24300.0,47.4717,47.5048,47.3806,47.3806,24300.0
2012-11-26 14:00:00,57.2,57.22,57.14,57.18,13000.0,47.3723,47.3888,47.3226,47.3557,13000.0
2012-11-26 14:30:00,57.18,57.34,57.12,57.29,29600.0,47.3557,47.4882,47.306,47.4468,29600.0
2012-11-26 15:00:00,57.28,57.47,57.26,57.44,39600.0,47.4385,47.5959,47.422,47.571,39600.0
2012-11-26 15:30:00,57.43,57.51,57.36,57.47,129100.0,47.5628,47.629,47.5048,47.5959,129100.0
2012-11-27 09:30:00,57.12,57.62,56.03,57.44,20500.0,47.306,47.7201,46.4033,47.571,20500.0
2012-11-27 10:00:00,57.46,57.51,57.31,57.44,32600.0,47.5876,47.629,47.4634,47.571,32600.0
2012-11-27 10:30:00,57.39,57.61,57.36,57.48,35100.0,47.5296,47.7118,47.5048,47.6042,35100.0
2012-11-27 11:00:00,57.51,57.73,57.51,57.63,23100.0,47.629,47.8112,47.629,47.7284,23100.0
2012-11-27 11:30:00,57.66,57.85,57.52,57.81,32500.0,47.7532,47.9106,47.6373,47.8775,32500.0
2012-11-27 12:00:00,57.81,58.02,57.76,58.02,32300.0,47.8775,48.0514,47.8361,48.0514,32300.0
2012-11-27 12:30:00,58.0,58.07,57.89,58.07,55600.0,48.0348,48.0928,47.9437,48.0928,55600.0
2012-11-27 13:00:00,58.07,58.07,57.95,58.03,53300.0,48.0928,48.0928,47.9934,48.0597,53300.0
2012-11-27 13:30:00,58.03,58.08,57.91,57.98,50100.0,48.0597,48.1011,47.9603,48.0183,50100.0
2012-11-27 14:00:00,58.0,58.02,57.75,57.77,31800.0,48.0348,48.0514,47.8278,47.8443,31800.0
2012-11-27 14:30:00,57.76,57.81,57.64,57.81,27400.0,47.8361,47.8775,47.7367,47.8775,27400.0
2012-11-27 15:00:00,57.81,57.97,57.65,57.95,98200.0,47.8775,48.01,47.745,47.9934,98200.0
2012-11-27 15:30:00,57.95,57.96,57.8,57.91,202500.0,47.9934,48.0017,47.8692,47.9603,202500.0
2012-11-28 09:30:00,57.85,57.85,57.43,57.67,87200.0,47.9106,47.9106,47.5628,47.7615,87200.0
2012-11-28 10:00:00,57.62,58.17,57.5,58.11,100600.0,47.7201,48.1756,47.6207,48.1259,100600.0
2012-11-28 10:30:00,58.1,58.52,58.04,58.49,92700.0,48.1176,48.4655,48.068,48.4406,92700.0
2012-11-28 11:00:00,58.47,58.63,58.44,58.61,78300.0,48.4241,48.5566,48.3992,48.54,78300.0
2012-11-28 11:30:00,58.6,58.61,58.45,58.54,34500.0,48.5317,48.54,48.4075,48.482,34500.0
2012-11-28 12:00:00,58.52,58.89,58.46,58.81,127400.0,48.4655,48.7719,48.4158,48.7057,127400.0
2012-11-28 12:30:00,58.82,58.97,58.82,58.92,37500.0,48.7139,48.8382,48.7139,48.7968,37500.0
2012-11-28 13:00:00,58.92,58.93,58.74,58.86,33100.0,48.7968,48.805,48.6477,48.7471,33100.0
2012-11-28 13:30:00,58.87,58.95,58.73,58.76,42100.0,48.7554,48.8216,48.6394,48.6642,42100.0
2012-11-28 14:00:00,58.76,58.85,58.74,58.82,41500.0,48.6642,48.7388,48.6477,48.7139,41500.0
2012-11-28 14:30:00,58.81,59.08,58.78,58.97,69500.0,48.7057,48.9293,48.6808,48.8382,69500.0
2012-11-28 15:00:00,58.97,59.05,58.82,59.01,75100.0,48.8382,48.9044,48.7139,48.8713,75100.0
2012-11-28 15:30:00,59.0,59.22,59.0,59.19,154500.0,48.863,49.0452,48.863,49.0204,154500.0
2012-11-29 09:30:00,59.48,59.98,59.25,59.58,75600.0,49.2605,49.6746,49.0701,49.3434,75600.0
2012-11-29 10:00:00,59.6,59.81,59.38,59.73,65600.0,49.3599,49.5338,49.1777,49.4676,65600.0
2012-11-29 10:30:00,59.69,59.89,59.45,59.84,63400.0,49.4345,49.6001,49.2357,49.5587,63400.0
2012-11-29 11:00:00,59.8,60.08,59.75,60.01,75300.0,49.5256,49.7575,49.4842,49.6995,75300.0
2012-11-29 11:30:00,60.01,60.1,59.62,59.86,130400.0,49.6995,49.774,49.3765,49.5753,130400.0
2012-11-29 12:00:00,59.86,59.91,59.59,59.82,74100.0,49.5753,49.6167,49.3516,49.5421,74100.0
2012-11-29 12:30:00,59.84,60.07,59.84,60.07,76200.0,49.5587,49.7492,49.5587,49.7492,76200.0
2012-11-29 13:00:00,60.07,60.25,60.07,60.24,58700.0,49.7492,49.8982,49.7492,49.89,58700.0
2012-11-29 13:30:00,60.25,60.45,60.22,60.39,54000.0,49.8982,50.0639,49.8734,50.0142,54000.0
2012-11-29 14:00:00,60.39,60.53,60.38,60.47,54500.0,50.0142,50.1301,50.0059,50.0804,54500.0
2012-11-29 14:30:00,60.47,60.48,60.23,60.23,32800.0,50.0804,50.0887,49.8817,49.8817,32800.0
2012-11-29 15:00:00,60.23,60.33,60.02,60.1,70400.0,49.8817,49.9645,49.7078,49.774,70400.0
2012-11-29 15:30:00,60.1,60.31,60.03,60.18,176000.0,49.774,49.9479,49.716,49.8403,176000.0
2012-11-30 09:30:00,60.0,60.55,59.9,60.51,70200.0,49.6912,50.1467,49.6084,50.1136,70200.0
2012-11-30 10:00:00,60.53,60.71,60.48,60.69,57600.0,50.1301,50.2792,50.0887,50.2627,57600.0
2012-11-30 10:30:00,60.69,60.7,60.45,60.51,61100.0,50.2627,50.2709,50.0639,50.1136,61100.0
2012-11-30 11:00:00,60.5,60.52,60.35,60.4,46200.0,50.1053,50.1219,49.9811,50.0225,46200.0
2012-11-30 11:30:00,60.39,60.49,60.25,60.34,49800.0,50.0142,50.097,49.8982,49.9728,49800.0
2012-11-30 12:00:00,60.36,60.46,60.28,60.39,36500.0,49.9893,50.0722,49.9231,50.0142,36500.0
2012-11-30 12:30:00,60.42,60.49,60.39,60.41,36600.0,50.039,50.097,50.0142,50.0308,36600.0
2012-11-30 13:00:00,60.39,60.49,60.38,60.42,43500.0,50.0142,50.097,50.0059,50.039,43500.0
2012-11-30 13:30:00,60.43,60.43,60.1,60.12,55400.0,50.0473,50.0473,49.774,49.7906,55400.0
2012-11-30 14:00:00,60.13,60.21,59.96,59.97,55600.0,49.7989,49.8651,49.6581,49.6664,55600.0
2012-11-30 14:30:00,59.97,59.98,59.83,59.84,21500.0,49.6664,49.6746,49.5504,49.5587,21500.0
2012-11-30 15:00:00,59.83,59.84,59.56,59.6,76100.0,49.5504,49.5587,49.3268,49.3599,76100.0
2012-11-30 15:30:00,59.6,59.88,59.54,59.81,196700.0,49.3599,49.5918,49.3102,49.5338,196700.0
2012-12-03 09:30:00,60.11,60.54,59.56,59.59,79700.0,49.7823,50.1384,49.3268,49.3516,79700.0
2012-12-03 10:00:00,59.59,59.67,59.42,59.57,71500.0,49.3516,49.4179,49.2109,49.3351,71500.0
2012-12-03 10:30:00,59.57,59.57,59.29,59.54,45400.0,49.3351,49.3351,49.1032,49.3102,45400.0
2012-12-03 11:00:00,59.54,59.62,59.5,59.59,46000.0,49.3102,49.3765,49.2771,49.3516,46000.0
2012-12-03 11:30:00,59.62,59.86,59.54,59.76,28600.0,49.3765,49.5753,49.3102,49.4924,28600.0
2012-12-03 12:00:00,59.73,59.83,59.64,59.81,23400.0,49.4676,49.5504,49.3931,49.5338,23400.0
2012-12-03 12:30:00,59.79,59.81,59.58,59.63,37200.0,49.5173,49.5338,49.3434,49.3848,37200.0
2012-12-03 13:00:00,59.63,59.64,59.39,59.44,31700.0,49.3848,49.3931,49.186,49.2274,31700.0
2012-12-03 13:30:00,59.43,59.43,59.21,59.27,17900.0,49.2191,49.2191,49.0369,49.0866,17900.0
2012-12-03 14:00:00,59.26,59.4,59.17,59.18,52400.0,49.0783,49.1943,49.0038,49.0121,52400.0
2012-12-03 14:30:00,59.19,59.19,58.87,58.97,54100.0,49.0204,49.0204,48.7554,48.8382,54100.0
2012-12-03 15:00:00,58.99,59.11,58.88,58.89,80400.0,48.8547,48.9541,48.7636,48.7719,80400.0
2012-12-03 15:30:00,58.9,59.04,58.76,58.83,238400.0,48.7802,48.8961,48.6642,48.7222,238400.0
2012-12-04 09:30:00,58.93,59.39,58.84,59.16,49700.0,48.805,49.186,48.7305,48.9955,49700.0
2012-12-04 10:00:00,59.19,59.34,58.8,58.86,29500.0,49.0204,49.1446,48.6974,48.7471,29500.0
2012-12-04 10:30:00,58.88,58.92,58.8,58.88,27200.0,48.7636,48.7968,48.6974,48.7636,27200.0
2012-12-04 11:00:00,58.88,58.93,58.65,58.9,37800.0,48.7636,48.805,48.5731,48.7802,37800.0
2012-12-04 11:30:00,58.9,58.97,58.8,58.84,22200.0,48.7802,48.8382,48.6974,48.7305,22200.0
2012-12-04 12:00:00,58.81,58.86,58.61,58.79,71200.0,48.7057,48.7471,48.54,48.6891,71200.0
2012-12-04 12:30:00,58.76,58.89,58.69,58.81,16900.0,48.6642,48.7719,48.6063,48.7057,16900.0
2012-12-04 13:00:00,58.8,58.91,58.71,58.9,21400.0,48.6974,48.7885,48.6228,48.7802,21400.0
2012-12-04 13:30:00,58.93,59.22,58.85,59.12,19000.0,48.805,49.0452,48.7388,48.9624,19000.0
2012-12-04 14:00:00,59.14,59.19,59.04,59.08,19200.0,48.979,49.0204,48.8961,48.9293,19200.0
2012-12-04 14:30:00,59.07,59.11,58.91,58.94,45200.0,48.921,48.9541,48.7885,48.8133,45200.0
2012-12-04 15:00:00,58.98,59.08,58.96,59.04,53800.0,48.8465,48.9293,48.8299,48.8961,53800.0
2012-12-04 15:30:00,59.04,59.05,58.95,58.96,69100.0,48.8961,48.9044,48.8216,48.8299,69100.0
2012-12-05 09:30:00,58.99,59.22,58.79,58.97,30600.0,48.8547,49.0452,48.6891,48.8382,30600.0
2012-12-05 10:00:00,59.01,59.11,58.84,58.88,16500.0,48.8713,48.9541,48.7305,48.7636,16500.0
2012-12-05 10:30:00,58.85,58.88,58.52,58.71,19500.0,48.7388,48.7636,48.4655,48.6228,19500.0
2012-12-05 11:00:00,58.73,58.98,58.68,58.93,31400.0,48.6394,48.8465,48.598,48.805,31400.0
2012-12-05 11:30:00,58.92,59.36,58.92,59.28,56700.0,48.7968,49.1612,48.7968,49.0949,56700.0
2012-12-05 12:00:00,59.31,59.48,59.2,59.22,22600.0,49.1198,49.2605,49.0287,49.0452,22600.0
2012-12-05 12:30:00,59.22,59.4,59.21,59.29,16700.0,49.0452,49.1943,49.0369,49.1032,16700.0
2012-12-05 13:00:00,59.3,59.37,59.3,59.32,6900.0,49.1115,49.1694,49.1115,49.128,6900.0
2012-12-05 13:30:00,59.33,59.39,59.21,59.25,21700.0,49.1363,49.186,49.0369,49.0701,21700.0
2012-12-05 14:00:00,59.23,59.35,59.23,59.28,30500.0,49.0535,49.1529,49.0535,49.0949,30500.0
2012-12-05 14:30:00,59.28,59.29,59.15,59.15,32200.0,49.0949,49.1032,48.9872,48.9872,32200.0
2012-12-05 15:00:00,59.15,59.29,59.15,59.22,29000.0,48.9872,49.1032,48.9872,49.0452,29000.0
2012-12-05 15:30:00,59.2,59.26,59.08,59.15,69100.0,49.0287,49.0783,48.9293,48.9872,69100.0
2012-12-06 09:30:00,59.15,59.43,58.92,58.92,13100.0,48.9872,49.2191,48.7968,48.7968,13100.0
2012-12-06 10:00:00,58.95,59.13,58.85,58.96,32600.0,48.8216,48.9707,48.7388,48.8299,32600.0
2012-12-06 10:30:00,58.97,59.29,58.96,59.22,12800.0,48.8382,49.1032,48.8299,49.0452,12800.0
2012-12-06 11:00:00,59.23,59.29,59.14,59.26,10900.0,49.0535,49.1032,48.979,49.0783,10900.0
2012-12-06 11:30:00,59.25,59.39,59.19,59.23,11000.0,49.0701,49.186,49.0204,49.0535,11000.0
2012-12-06 12:00:00,59.24,59.26,58.97,58.97,45600.0,49.0618,49.0783,48.8382,48.8382,45600.0
2012-12-06 12:30:00,58.98,59.1,58.93,58.97,20500.0,48.8465,48.9458,48.805,48.8382,20500.0
2012-12-06 13:00:00,58.94,59.26,58.94,59.15,22900.0,48.8133,49.0783,48.8133,48.9872,22900.0
2012-12-06 13:30:00,59.14,59.28,59.13,59.28,10500.0,48.979,49.0949,48.9707,49.0949,10500.0
2012-12-06 14:00:00,59.26,59.31,59.16,59.22,65200.0,49.0783,49.1198,48.9955,49.0452,65200.0
2012-12-06 14:30:00,59.22,59.25,59.13,59.22,15500.0,49.0452,49.0701,48.9707,49.0452,15500.0
2012-12-06 15:00:00,59.22,59.25,59.14,59.25,46000.0,49.0452,49.0701,48.979,49.0701,46000.0
2012-12-06 15:30:00,59.24,59.28,59.15,59.19,102400.0,49.0618,49.0949,48.9872,49.0204,102400.0
2012-12-07 09:30:00,59.38,59.41,58.94,58.94,20500.0,49.1777,49.2026,48.8133,48.8133,20500.0
2012-12-07 10:00:00,59.08,59.3,58.97,59.23,38100.0,48.9293,49.1115,48.8382,49.0535,38100.0
2012-12-07 10:30:00,59.19,59.25,59.02,59.2,76600.0,49.0204,49.0701,48.8796,49.0287,76600.0
2012-12-07 11:00:00,59.22,59.25,59.03,59.18,28600.0,49.0452,49.0701,48.8879,49.0121,28600.0
2012-12-07 11:30:00,59.17,59.24,59.04,59.08,25800.0,49.0038,49.0618,48.8961,48.9293,25800.0
2012-12-07 12:00:00,59.11,59.22,59.1,59.17,7000.0,48.9541,49.0452,48.9458,49.0038,7000.0
2012-12-07 12:30:00,59.17,59.31,59.17,59.3,12900.0,49.0038,49.1198,49.0038,49.1115,12900.0
2012-12-07 13:00:00,59.3,59.35,59.23,59.28,25900.0,49.1115,49.1529,49.0535,49.0949,25900.0
2012-12-07 13:30:00,59.3,59.33,59.22,59.23,22800.0,49.1115,49.1363,49.0452,49.0535,22800.0
2012-12-07 14:00:00,59.22,59.25,59.21,59.24,17700.0,49.0452,49.0701,49.0369,49.0618,17700.0
2012-12-07 14:30:00,59.25,59.27,59.14,59.14,34900.0,49.0701,49.0866,48.979,48.979,34900.0
2012-12-07 15:00:00,59.15,59.23,59.11,59.15,42900.0,48.9872,49.0535,48.9541,48.9872,42900.0
2012-12-07 15:30:00,59.16,59.21,59.12,59.2,95600.0,48.9955,49.0369,48.9624,49.0287,95600.0
2012-12-10 09:30:00,59.2,59.5,58.48,59.42,16200.0,49.0287,49.2771,48.4324,49.2109,16200.0
2012-12-10 10:00:00,59.43,59.51,59.31,59.47,23900.0,49.2191,49.2854,49.1198,49.2523,23900.0
2012-12-10 10:30:00,59.49,59.51,59.43,59.47,33700.0,49.2688,49.2854,49.2191,49.2523,33700.0
2012-12-10 11:00:00,59.46,59.72,59.46,59.68,34400.0,49.244,49.4593,49.244,49.4262,34400.0
2012-12-10 11:30:00,59.69,59.96,59.68,59.7,51900.0,49.4345,49.6581,49.4262,49.4427,51900.0
2012-12-10 12:00:00,59.75,59.91,59.75,59.87,10600.0,49.4842,49.6167,49.4842,49.5835,10600.0
2012-12-10 12:30:00,59.83,59.91,59.83,59.87,8900.0,49.5504,49.6167,49.5504,49.5835,8900.0
2012-12-10 13:00:00,59.85,59.9,59.83,59.86,13400.0,49.567,49.6084,49.5504,49.5753,13400.0
2012-12-10 13:30:00,59.84,59.85,59.71,59.72,21900.0,49.5587,49.567,49.451,49.4593,21900.0
2012-12-10 14:00:00,59.71,59.8,59.69,59.69,34800.0,49.451,49.5256,49.4345,49.4345,34800.0
2012-12-10 14:30:00,59.71,59.71,59.63,59.71,18900.0,49.451,49.451,49.3848,49.451,18900.0
2012-12-10 15:00:00,59.69,59.81,59.68,59.81,27700.0,49.4345,49.5338,49.4262,49.5338,27700.0
2012-12-10 15:30:00,59.82,59.88,59.73,59.76,89500.0,49.5421,49.5918,49.4676,49.4924,89500.0
2012-12-11 09:30:00,59.91,60.22,59.68,60.1,30300.0,49.6167,49.8734,49.4262,49.774,30300.0
2012-12-11 10:00:00,60.16,60.18,59.97,60.05,43800.0,49.8237,49.8403,49.6664,49.7326,43800.0
2012-12-11 10:30:00,60.03,60.16,60.03,60.08,15800.0,49.716,49.8237,49.716,49.7575,15800.0
2012-12-11 11:00:00,60.07,60.15,60.01,60.09,35000.0,49.7492,49.8154,49.6995,49.7657,35000.0
2012-12-11 11:30:00,60.07,60.37,60.06,60.36,109600.0,49.7492,49.9976,49.7409,49.9893,109600.0
2012-12-11 12:00:00,60.37,60.63,60.37,60.55,59400.0,49.9976,50.213,49.9976,50.1467,59400.0
2012-12-11 12:30:00,60.56,60.59,60.5,60.54,9200.0,50.155,50.1798,50.1053,50.1384,9200.0
2012-12-11 13:00:00,60.54,60.58,60.48,60.51,44400.0,50.1384,50.1715,50.0887,50.1136,44400.0
2012-12-11 13:30:00,60.52,60.54,60.5,60.5,21900.0,50.1219,50.1384,50.1053,50.1053,21900.0
2012-12-11 14:00:00,60.51,60.52,60.3,60.31,62300.0,50.1136,50.1219,49.9397,49.9479,62300.0
2012-12-11 14:30:00,60.31,60.31,60.03,60.04,45400.0,49.9479,49.9479,49.716,49.7243,45400.0
2012-12-11 15:00:00,60.03,60.03,59.81,59.82,71700.0,49.716,49.716,49.5338,49.5421,71700.0
2012-12-11 15:30:00,59.83,59.99,59.81,59.92,113400.0,49.5504,49.6829,49.5338,49.6249,113400.0
2012-12-12 09:30:00,60.07,60.22,59.15,59.86,21100.0,49.9167,50.0414,49.1522,49.7422,21100.0
2012-12-12 10:00:00,59.89,59.92,59.51,59.72,38600.0,49.7671,49.7921,49.4514,49.6259,38600.0
2012-12-12 10:30:00,59.7,59.81,59.59,59.64,17700.0,49.6092,49.7007,49.5178,49.5594,17700.0
2012-12-12 11:00:00,59.64,59.69,59.58,59.61,15100.0,49.5594,49.6009,49.5095,49.5345,15100.0
2012-12-12 11:30:00,59.6,59.66,59.56,59.56,10100.0,49.5261,49.576,49.4929,49.4929,10100.0
2012-12-12 12:00:00,59.56,59.76,59.55,59.76,8400.0,49.4929,49.6591,49.4846,49.6591,8400.0
2012-12-12 12:30:00,59.79,59.96,59.57,59.89,14300.0,49.684,49.8253,49.5012,49.7671,14300.0
2012-12-12 13:00:00,59.92,59.98,59.75,59.75,23000.0,49.7921,49.8419,49.6508,49.6508,23000.0
2012-12-12 13:30:00,59.72,59.78,59.71,59.73,19800.0,49.6259,49.6757,49.6176,49.6342,19800.0
2012-12-12 14:00:00,59.74,59.85,59.64,59.64,16800.0,49.6425,49.7339,49.5594,49.5594,16800.0
2012-12-12 14:30:00,59.65,59.7,59.58,59.65,11000.0,49.5677,49.6092,49.5095,49.5677,11000.0
2012-12-12 15:00:00,59.63,59.63,59.35,59.38,52600.0,49.5511,49.5511,49.3184,49.3433,52600.0
2012-12-12 15:30:00,59.37,59.41,59.24,59.38,53100.0,49.335,49.3683,49.227,49.3433,53100.0
2012-12-13 09:30:00,59.34,60.0,59.32,59.58,59200.0,49.3101,49.8585,49.2935,49.5095,59200.0
2012-12-13 10:00:00,59.57,59.93,59.55,59.83,25500.0,49.5012,49.8004,49.4846,49.7173,25500.0
2012-12-13 10:30:00,59.82,59.91,59.62,59.67,14800.0,49.709,49.7838,49.5428,49.5843,14800.0
2012-12-13 11:00:00,59.65,59.65,59.18,59.22,28000.0,49.5677,49.5677,49.1771,49.2104,28000.0
2012-12-13 11:30:00,59.22,59.27,59.2,59.26,33200.0,49.2104,49.2519,49.1938,49.2436,33200.0
2012-12-13 12:00:00,59.27,59.27,58.95,58.96,41900.0,49.2519,49.2519,48.986,48.9943,41900.0
2012-12-13 12:30:00,58.95,59.05,58.91,59.04,49500.0,48.986,49.0691,48.9528,49.0608,49500.0
2012-12-13 13:00:00,59.04,59.09,59.01,59.06,31600.0,49.0608,49.1024,49.0359,49.0774,31600.0
2012-12-13 13:30:00,59.07,59.1,59.0,59.09,18600.0,49.0857,49.1107,49.0276,49.1024,18600.0
2012-12-13 14:00:00,59.08,59.19,58.94,59.0,70200.0,49.094,49.1854,48.9777,49.0276,70200.0
2012-12-13 14:30:00,58.99,59.02,58.88,59.01,37900.0,49.0193,49.0442,48.9278,49.0359,37900.0
2012-12-13 15:00:00,59.01,59.1,58.98,59.06,48600.0,49.0359,49.1107,49.0109,49.0774,48600.0
2012-12-13 15:30:00,59.06,59.38,59.03,59.28,115400.0,49.0774,49.3433,49.0525,49.2602,115400.0
2012-12-14 09:30:00,59.36,59.8,59.01,59.46,24000.0,49.3267,49.6923,49.0359,49.4098,24000.0
2012-12-14 10:00:00,59.45,59.83,59.45,59.79,30200.0,49.4015,49.7173,49.4015,49.684,30200.0
2012-12-14 10:30:00,59.81,59.88,59.68,59.68,23900.0,49.7007,49.7588,49.5926,49.5926,23900.0
2012-12-14 11:00:00,59.69,59.83,59.64,59.67,16400.0,49.6009,49.7173,49.5594,49.5843,16400.0
2012-12-14 11:30:00,59.65,59.74,59.51,59.55,26500.0,49.5677,49.6425,49.4514,49.4846,26500.0
2012-12-14 12:00:00,59.55,59.7,59.5,59.57,15600.0,49.4846,49.6092,49.4431,49.5012,15600.0
2012-12-14 12:30:00,59.58,59.6,59.45,59.6,25800.0,49.5095,49.5261,49.4015,49.5261,25800.0
2012-12-14 13:00:00,59.61,59.61,59.24,59.3,30400.0,49.5345,49.5345,49.227,49.2769,30400.0
2012-12-14 13:30:00,59.29,59.46,59.27,59.36,23200.0,49.2685,49.4098,49.2519,49.3267,23200.0
2012-12-14 14:00:00,59.37,59.49,59.37,59.41,20800.0,49.335,49.4347,49.335,49.3683,20800.0
2012-12-14 14:30:00,59.36,59.49,59.26,59.28,17100.0,49.3267,49.4347,49.2436,49.2602,17100.0
2012-12-14 15:00:00,59.26,59.34,59.2,59.26,35300.0,49.2436,49.3101,49.1938,49.2436,35300.0
2012-12-14 15:30:00,59.26,59.49,59.26,59.4,47900.0,49.2436,49.4347,49.2436,49.36,47900.0
2012-12-17 09:30:00,59.38,60.15,59.38,60.1,30000.0,49.3433,49.9832,49.3433,49.9416,30000.0
2012-12-17 10:00:00,60.1,60.11,59.89,60.02,59800.0,49.9416,49.9499,49.7671,49.8752,59800.0
2012-12-17 10:30:00,60.03,60.05,59.95,59.98,21600.0,49.8835,49.9001,49.817,49.8419,21600.0
2012-12-17 11:00:00,59.96,60.0,59.89,59.93,22600.0,49.8253,49.8585,49.7671,49.8004,22600.0
2012-12-17 11:30:00,59.88,60.0,59.87,59.9,38100.0,49.7588,49.8585,49.7505,49.7754,38100.0
2012-12-17 12:00:00,59.9,59.97,59.86,59.94,28400.0,49.7754,49.8336,49.7422,49.8087,28400.0
2012-12-17 12:30:00,59.94,59.98,59.88,59.89,44100.0,49.8087,49.8419,49.7588,49.7671,44100.0
2012-12-17 13:00:00,59.91,59.95,59.85,59.89,31600.0,49.7838,49.817,49.7339,49.7671,31600.0
2012-12-17 13:30:00,59.9,59.93,59.86,59.89,23400.0,49.7754,49.8004,49.7422,49.7671,23400.0
2012-12-17 14:00:00,59.89,59.95,59.87,59.9,31900.0,49.7671,49.817,49.7505,49.7754,31900.0
2012-12-17 14:30:00,59.89,59.99,59.87,59.97,51400.0,49.7671,49.8502,49.7505,49.8336,51400.0
2012-12-17 15:00:00,59.97,60.05,59.94,59.99,94000.0,49.8336,49.9001,49.8087,49.8502,94000.0
2012-12-17 15:30:00,59.99,60.22,59.98,60.21,220400.0,49.8502,50.0414,49.8419,50.033,220400.0
2012-12-18 09:30:00,60.18,60.82,60.18,60.42,43000.0,50.0081,50.5399,50.0081,50.2075,43000.0
2012-12-18 10:00:00,60.42,60.6,60.4,60.6,55300.0,50.2075,50.3571,50.1909,50.3571,55300.0
2012-12-18 10:30:00,60.6,60.81,60.54,60.81,21900.0,50.3571,50.5316,50.3073,50.5316,21900.0
2012-12-18 11:00:00,60.81,60.95,60.76,60.94,40700.0,50.5316,50.648,50.4901,50.6397,40700.0
2012-12-18 11:30:00,60.97,61.04,60.94,60.99,33400.0,50.6646,50.7228,50.6397,50.6812,33400.0
2012-12-18 12:00:00,60.98,61.12,60.98,61.11,35100.0,50.6729,50.7892,50.6729,50.7809,35100.0
2012-12-18 12:30:00,61.12,61.51,61.09,61.46,60000.0,50.7892,51.1133,50.7643,51.0718,60000.0
2012-12-18 13:00:00,61.46,61.6,61.44,61.56,72000.0,51.0718,51.1881,51.0551,51.1549,72000.0
2012-12-18 13:30:00,61.53,61.57,61.43,61.54,69500.0,51.1299,51.1632,51.0468,51.1382,69500.0
2012-12-18 14:00:00,61.54,61.64,61.52,61.6,30700.0,51.1382,51.2213,51.1216,51.1881,30700.0
2012-12-18 14:30:00,61.62,61.66,61.56,61.63,39700.0,51.2047,51.238,51.1549,51.213,39700.0
2012-12-18 15:00:00,61.63,61.76,61.6,61.71,59000.0,51.213,51.3211,51.1881,51.2795,59000.0
2012-12-18 15:30:00,61.71,61.82,61.67,61.8,162900.0,51.2795,51.3709,51.2463,51.3543,162900.0
2012-12-19 09:30:00,61.75,62.24,61.75,62.22,68300.0,51.3127,51.7199,51.3127,51.7033,68300.0
2012-12-19 10:00:00,62.21,62.42,62.21,62.36,51900.0,51.695,51.8695,51.695,51.8196,51900.0
2012-12-19 10:30:00,62.36,62.38,62.24,62.35,55100.0,51.8196,51.8363,51.7199,51.8113,55100.0
2012-12-19 11:00:00,62.35,62.51,62.35,62.4,34300.0,51.8113,51.9443,51.8113,51.8529,34300.0
2012-12-19 11:30:00,62.4,62.47,62.38,62.45,41300.0,51.8529,51.911,51.8363,51.8944,41300.0
2012-12-19 12:00:00,62.4,62.45,62.33,62.4,37500.0,51.8529,51.8944,51.7947,51.8529,37500.0
2012-12-19 12:30:00,62.4,62.42,62.3,62.3,21400.0,51.8529,51.8695,51.7698,51.7698,21400.0
2012-12-19 13:00:00,62.29,62.33,62.01,62.18,31400.0,51.7615,51.7947,51.5288,51.6701,31400.0
2012-12-19 13:30:00,62.19,62.29,62.12,62.28,21300.0,51.6784,51.7615,51.6202,51.7532,21300.0
2012-12-19 14:00:00,62.29,62.49,62.09,62.09,129900.0,51.7615,51.9277,51.5953,51.5953,129900.0
2012-12-19 14:30:00,62.11,62.2,62.1,62.15,47300.0,51.6119,51.6867,51.6036,51.6451,47300.0
2012-12-19 15:00:00,62.16,62.3,62.1,62.29,79200.0,51.6534,51.7698,51.6036,51.7615,79200.0
2012-12-19 15:30:00,62.29,62.38,62.0,62.0,127700.0,51.7615,51.8363,51.5205,51.5205,127700.0
2012-12-20 09:30:00,61.97,61.98,61.48,61.5,47800.0,51.4956,51.5039,51.0884,51.105,47800.0
2012-12-20 10:00:00,61.57,61.76,61.56,61.69,21100.0,51.1632,51.3211,51.1549,51.2629,21100.0
2012-12-20 10:30:00,61.7,61.87,61.63,61.63,15300.0,51.2712,51.4125,51.213,51.213,15300.0
2012-12-20 11:00:00,61.62,61.72,61.52,61.52,27500.0,51.2047,51.2878,51.1216,51.1216,27500.0
2012-12-20 11:30:00,61.51,61.74,61.5,61.72,13400.0,51.1133,51.3044,51.105,51.2878,13400.0
2012-12-20 12:00:00,61.73,61.84,61.71,61.78,9000.0,51.2961,51.3875,51.2795,51.3377,9000.0
2012-12-20 12:30:00,61.74,61.91,61.74,61.88,10100.0,51.3044,51.4457,51.3044,51.4208,10100.0
2012-12-20 13:00:00,61.88,61.99,61.79,61.98,23400.0,51.4208,51.5122,51.346,51.5039,23400.0
2012-12-20 13:30:00,61.96,62.08,61.95,62.01,19200.0,51.4873,51.587,51.4789,51.5288,19200.0
2012-12-20 14:00:00,62.02,62.12,62.01,62.11,37400.0,51.5371,51.6202,51.5288,51.6119,37400.0
2012-12-20 14:30:00,62.12,62.27,62.09,62.11,31800.0,51.6202,51.7449,51.5953,51.6119,31800.0
2012-12-20 15:00:00,62.11,62.11,61.89,61.92,58200.0,51.6119,51.6119,51.4291,51.454,58200.0
2012-12-20 15:30:00,61.94,62.06,61.9,62.06,130200.0,51.4706,51.5703,51.4374,51.5703,130200.0
2012-12-21 09:30:00,61.13,61.61,60.73,61.35,260100.0,50.7975,51.1964,50.4652,50.9804,260100.0
2012-12-21 10:00:00,61.35,61.59,61.18,61.58,35800.0,50.9804,51.1798,50.8391,51.1715,35800.0
2012-12-21 10:30:00,61.58,61.78,61.58,61.7,7500.0,51.1715,51.3377,51.1715,51.2712,7500.0
2012-12-21 11:00:00,61.64,61.64,61.37,61.42,14200.0,51.2213,51.2213,50.997,51.0385,14200.0
2012-12-21 11:30:00,61.42,61.53,61.24,61.53,14700.0,51.0385,51.1299,50.8889,51.1299,14700.0
2012-12-21 12:00:00,61.51,61.74,61.51,61.7,21800.0,51.1133,51.3044,51.1133,51.2712,21800.0
2012-12-21 12:30:00,61.69,61.97,61.68,61.97,25300.0,51.2629,51.4956,51.2546,51.4956,25300.0
2012-12-21 13:00:00,61.96,62.11,61.75,61.82,55800.0,51.4873,51.6119,51.3127,51.3709,55800.0
2012-12-21 13:30:00,61.81,61.92,61.76,61.91,10900.0,51.3626,51.454,51.3211,51.4457,10900.0
2012-12-21 14:00:00,61.92,61.95,61.8,61.86,25600.0,51.454,51.4789,51.3543,51.4042,25600.0
2012-12-21 14:30:00,61.85,61.97,61.85,61.96,51000.0,51.3958,51.4956,51.3958,51.4873,51000.0
2012-12-21 15:00:00,61.96,61.96,61.51,61.62,119100.0,51.4873,51.4873,51.1133,51.2047,119100.0
2012-12-21 15:30:00,61.6,61.84,61.59,61.66,174600.0,51.1881,51.3875,51.1798,51.238,174600.0
2012-12-24 09:30:00,61.43,61.7,61.11,61.48,21100.0,51.0468,51.2712,50.7809,51.0884,21100.0
2012-12-24 10:00:00,61.49,61.53,61.33,61.41,18700.0,51.0967,51.1299,50.9637,51.0302,18700.0
2012-12-24 10:30:00,61.4,61.6,61.4,61.49,14800.0,51.0219,51.1881,51.0219,51.0967,14800.0
2012-12-24 11:00:00,61.5,61.55,61.41,61.55,10700.0,51.105,51.1466,51.0302,51.1466,10700.0
2012-12-24 11:30:00,61.56,61.93,61.56,61.89,20600.0,51.1549,51.4623,51.1549,51.4291,20600.0
2012-12-24 12:00:00,61.9,61.92,61.67,61.81,21700.0,51.4374,51.454,51.2463,51.3626,21700.0
2012-12-24 12:30:00,61.81,61.98,61.8,61.89,32900.0,51.3626,51.5039,51.3543,51.4291,32900.0
2012-12-26 09:30:00,62.06,62.4,61.97,62.19,12000.0,51.5703,51.8529,51.4956,51.6784,12000.0
2012-12-26 10:00:00,62.19,62.29,62.12,62.17,9400.0,51.6784,51.7615,51.6202,51.6618,9400.0
2012-12-26 10:30:00,62.21,62.25,61.85,61.9,11600.0,51.695,51.7282,51.3958,51.4374,11600.0
2012-12-26 11:00:00,61.9,61.92,61.55,61.77,22200.0,51.4374,51.454,51.1466,51.3294,22200.0
2012-12-26 11:30:00,61.71,61.94,61.7,61.89,10200.0,51.2795,51.4706,51.2712,51.4291,10200.0
2012-12-26 12:00:00,61.93,61.98,61.77,61.77,7600.0,51.4623,51.5039,51.3294,51.3294,7600.0
2012-12-26 12:30:00,61.75,61.94,61.67,61.88,9800.0,51.3127,51.4706,51.2463,51.4208,9800.0
2012-12-26 13:00:00,61.88,61.97,61.85,61.85,20800.0,51.4208,51.4956,51.3958,51.3958,20800.0
2012-12-26 13:30:00,61.86,61.87,61.7,61.7,24800.0,51.4042,51.4125,51.2712,51.2712,24800.0
2012-12-26 14:00:00,61.72,61.86,61.71,61.84,26500.0,51.2878,51.4042,51.2795,51.3875,26500.0
2012-12-26 14:30:00,61.85,62.06,61.85,62.02,22300.0,51.3958,51.5703,51.3958,51.5371,22300.0
2012-12-26 15:00:00,62.04,62.04,61.83,61.87,19200.0,51.5537,51.5537,51.3792,51.4125,19200.0
2012-12-26 15:30:00,61.86,61.86,61.61,61.68,84100.0,51.4042,51.4042,51.1964,51.2546,84100.0
2012-12-27 09:30:00,61.82,62.14,61.65,62.09,31900.0,51.3709,51.6368,51.2296,51.5953,31900.0
2012-12-27 10:00:00,62.03,62.13,61.42,61.43,34400.0,51.5454,51.6285,51.0385,51.0468,34400.0
2012-12-27 10:30:00,61.43,61.54,61.36,61.48,8800.0,51.0468,51.1382,50.9887,51.0884,8800.0
2012-12-27 11:00:00,61.47,61.49,61.26,61.32,6400.0,51.0801,51.0967,50.9056,50.9554,6400.0
2012-12-27 11:30:00,61.33,61.37,61.11,61.19,6400.0,50.9637,50.997,50.7809,50.8474,6400.0
2012-12-27 12:00:00,61.15,61.16,60.91,60.94,26800.0,50.8142,50.8225,50.6147,50.6397,26800.0
2012-12-27 12:30:00,60.93,60.93,60.72,60.8,15400.0,50.6313,50.6313,50.4568,50.5233,15400.0
2012-12-27 13:00:00,60.8,61.1,60.78,61.0,27700.0,50.5233,50.7726,50.5067,50.6895,27700.0
2012-12-27 13:30:00,60.98,61.08,60.81,60.81,29300.0,50.6729,50.756,50.5316,50.5316,29300.0
2012-12-27 14:00:00,60.83,60.86,60.75,60.81,14500.0,50.5482,50.5732,50.4818,50.5316,14500.0
2012-12-27 14:30:00,60.81,61.3,60.78,61.23,46400.0,50.5316,50.9388,50.5067,50.8806,46400.0
2012-12-27 15:00:00,61.21,61.56,61.21,61.55,30100.0,50.864,51.1549,50.864,51.1466,30100.0
2012-12-27 15:30:00,61.62,61.81,61.56,61.68,66200.0,51.2047,51.3626,51.1549,51.2546,66200.0
2012-12-28 09:30:00,61.27,61.59,61.21,61.41,13600.0,50.9139,51.1798,50.864,51.0302,13600.0
2012-12-28 10:00:00,61.43,61.54,61.12,61.28,14300.0,51.0468,51.1382,50.7892,50.9222,14300.0
2012-12-28 10:30:00,61.3,61.61,61.28,61.38,12600.0,50.9388,51.1964,50.9222,51.0053,12600.0
2012-12-28 11:00:00,61.41,61.43,61.12,61.12,11200.0,51.0302,51.0468,50.7892,50.7892,11200.0
2012-12-28 11:30:00,61.1,61.31,61.1,61.3,11100.0,50.7726,50.9471,50.7726,50.9388,11100.0
2012-12-28 12:00:00,61.32,61.55,61.32,61.51,12200.0,50.9554,51.1466,50.9554,51.1133,12200.0
2012-12-28 12:30:00,61.52,61.55,61.28,61.35,15800.0,51.1216,51.1466,50.9222,50.9804,15800.0
2012-12-28 13:00:00,61.37,61.39,61.29,61.31,9800.0,50.997,51.0136,50.9305,50.9471,9800.0
2012-12-28 13:30:00,61.32,61.39,61.29,61.33,10000.0,50.9554,51.0136,50.9305,50.9637,10000.0
2012-12-28 14:00:00,61.33,61.35,61.3,61.35,11800.0,50.9637,50.9804,50.9388,50.9804,11800.0
2012-12-28 14:30:00,61.34,61.35,61.24,61.27,11600.0,50.972,50.9804,50.8889,50.9139,11600.0
2012-12-28 15:00:00,61.29,61.3,61.06,61.18,22600.0,50.9305,50.9388,50.7394,50.8391,22600.0
2012-12-28 15:30:00,61.18,61.33,60.86,60.88,56600.0,50.8391,50.9637,50.5732,50.5898,56600.0
2012-12-31 09:30:00,60.61,61.25,60.61,61.25,20900.0,50.3654,50.8973,50.3654,50.8973,20900.0
2012-12-31 10:00:00,61.22,61.68,61.17,61.57,25400.0,50.8723,51.2546,50.8308,51.1632,25400.0
2012-12-31 10:30:00,61.56,61.71,61.52,61.57,12000.0,51.1549,51.2795,51.1216,51.1632,12000.0
2012-12-31 11:00:00,61.58,61.84,61.57,61.76,20700.0,51.1715,51.3875,51.1632,51.3211,20700.0
2012-12-31 11:30:00,61.77,61.79,61.68,61.77,13800.0,51.3294,51.346,51.2546,51.3294,13800.0
2012-12-31 12:00:00,61.79,61.85,61.78,61.82,11800.0,51.346,51.3958,51.3377,51.3709,11800.0
2012-12-31 12:30:00,61.83,62.17,61.83,62.06,37600.0,51.3792,51.6618,51.3792,51.5703,37600.0
2012-12-31 13:00:00,62.03,62.03,61.71,62.03,25800.0,51.5454,51.5454,51.2795,51.5454,25800.0
2012-12-31 13:30:00,61.99,62.25,61.77,61.9,23700.0,51.5122,51.7282,51.3294,51.4374,23700.0
2012-12-31 14:00:00,61.85,61.98,61.8,61.95,12100.0,51.3958,51.5039,51.3543,51.4789,12100.0
2012-12-31 14:30:00,61.97,62.29,61.96,62.26,10900.0,51.4956,51.7615,51.4873,51.7365,10900.0
2012-12-31 15:00:00,62.26,62.36,61.82,61.82,25000.0,51.7365,51.8196,51.3709,51.3709,25000.0
2012-12-31 15:30:00,61.84,62.25,61.84,62.12,48100.0,51.3875,51.7282,51.3875,51.6202,48100.0
2013-01-02 09:30:00,63.69,64.72,63.69,64.6,113600.0,52.9248,53.7807,52.9248,53.681,113600.0
2013-01-02 10:00:00,64.59,64.66,64.23,64.4,33100.0,53.6727,53.7309,53.3736,53.5148,33100.0
2013-01-02 10:30:00,64.35,64.35,64.02,64.06,15500.0,53.4733,53.4733,53.1991,53.2323,15500.0
2013-01-02 11:00:00,64.11,64.22,63.93,63.96,24700.0,53.2738,53.3653,53.1243,53.1492,24700.0
2013-01-02 11:30:00,63.95,63.99,63.81,63.85,14500.0,53.1409,53.1741,53.0246,53.0578,14500.0
2013-01-02 12:00:00,63.86,64.07,63.82,63.88,34500.0,53.0661,53.2406,53.0329,53.0827,34500.0
2013-01-02 12:30:00,63.97,64.01,63.89,63.89,12500.0,53.1575,53.1908,53.091,53.091,12500.0
2013-01-02 13:00:00,63.9,64.02,63.88,63.97,15300.0,53.0993,53.1991,53.0827,53.1575,15300.0
2013-01-02 13:30:00,63.97,64.12,63.92,64.09,17600.0,53.1575,53.2822,53.116,53.2572,17600.0
2013-01-02 14:00:00,64.09,64.23,64.02,64.08,28400.0,53.2572,53.3736,53.1991,53.2489,28400.0
2013-01-02 14:30:00,64.08,64.08,63.8,63.88,25200.0,53.2489,53.2489,53.0162,53.0827,25200.0
2013-01-02 15:00:00,63.88,63.98,63.8,63.82,52800.0,53.0827,53.1658,53.0162,53.0329,52800.0
2013-01-02 15:30:00,63.83,64.31,63.82,64.3,124600.0,53.0412,53.44,53.0329,53.4317,124600.0
2013-01-03 09:30:00,64.33,64.66,64.09,64.23,36500.0,53.4567,53.7309,53.2572,53.3736,36500.0
2013-01-03 10:00:00,64.21,64.23,64.09,64.15,26100.0,53.3569,53.3736,53.2572,53.3071,26100.0
2013-01-03 10:30:00,64.15,64.24,64.14,64.24,21800.0,53.3071,53.3819,53.2988,53.3819,21800.0
2013-01-03 11:00:00,64.24,64.44,64.2,64.44,24900.0,53.3819,53.5481,53.3486,53.5481,24900.0
2013-01-03 11:30:00,64.49,64.64,64.4,64.62,18600.0,53.5896,53.7143,53.5148,53.6976,18600.0
2013-01-03 12:00:00,64.6,64.7,64.56,64.7,27600.0,53.681,53.7641,53.6478,53.7641,27600.0
2013-01-03 12:30:00,64.69,64.7,64.45,64.46,13200.0,53.7558,53.7641,53.5564,53.5647,13200.0
2013-01-03 13:00:00,64.46,64.48,64.35,64.45,10900.0,53.5647,53.5813,53.4733,53.5564,10900.0
2013-01-03 13:30:00,64.45,64.51,64.43,64.44,13800.0,53.5564,53.6062,53.5398,53.5481,13800.0
2013-01-03 14:00:00,64.44,64.44,64.09,64.09,25400.0,53.5481,53.5481,53.2572,53.2572,25400.0
2013-01-03 14:30:00,64.1,64.1,63.93,64.07,39700.0,53.2655,53.2655,53.1243,53.2406,39700.0
2013-01-03 15:00:00,64.07,64.08,63.75,63.75,54200.0,53.2406,53.2489,52.9747,52.9747,54200.0
2013-01-03 15:30:00,63.78,63.87,63.57,63.87,64600.0,52.9996,53.0744,52.8251,53.0744,64600.0
2013-01-04 09:30:00,63.82,64.13,63.78,63.95,22100.0,53.0329,53.2905,52.9996,53.1409,22100.0
2013-01-04 10:00:00,64.0,64.28,63.84,64.26,23500.0,53.1824,53.4151,53.0495,53.3985,23500.0
2013-01-04 10:30:00,64.27,64.43,64.2,64.28,16100.0,53.4068,53.5398,53.3486,53.4151,16100.0
2013-01-04 11:00:00,64.28,64.48,64.28,64.44,29900.0,53.4151,53.5813,53.4151,53.5481,29900.0
2013-01-04 11:30:00,64.43,64.64,64.39,64.57,13900.0,53.5398,53.7143,53.5065,53.6561,13900.0
2013-01-04 12:00:00,64.55,64.7,64.55,64.7,17800.0,53.6395,53.7641,53.6395,53.7641,17800.0
2013-01-04 12:30:00,64.71,64.71,64.59,64.63,11500.0,53.7724,53.7724,53.6727,53.706,11500.0
2013-01-04 13:00:00,64.61,64.73,64.59,64.73,17000.0,53.6893,53.7891,53.6727,53.7891,17000.0
2013-01-04 13:30:00,64.71,64.81,64.39,64.51,39800.0,53.7724,53.8555,53.5065,53.6062,39800.0
2013-01-04 14:00:00,64.52,64.63,64.52,64.58,23400.0,53.6145,53.706,53.6145,53.6644,23400.0
2013-01-04 14:30:00,64.59,64.68,64.51,64.68,20100.0,53.6727,53.7475,53.6062,53.7475,20100.0
2013-01-04 15:00:00,64.71,64.71,64.42,64.67,46000.0,53.7724,53.7724,53.5315,53.7392,46000.0
2013-01-04 15:30:00,64.66,64.72,64.6,64.64,95400.0,53.7309,53.7807,53.681,53.7143,95400.0
2013-01-07 09:30:00,64.12,64.46,64.0,64.04,40400.0,53.2822,53.5647,53.1824,53.2157,40400.0
2013-01-07 10:00:00,64.02,64.29,64.0,64.08,90700.0,53.1991,53.4234,53.1824,53.2489,90700.0
2013-01-07 10:30:00,64.09,64.33,64.05,64.32,70000.0,53.2572,53.4567,53.224,53.4484,70000.0
2013-01-07 11:00:00,64.31,64.55,64.26,64.44,26400.0,53.44,53.6395,53.3985,53.5481,26400.0
2013-01-07 11:30:00,64.45,64.64,64.44,64.5,34500.0,53.5564,53.7143,53.5481,53.5979,34500.0
2013-01-07 12:00:00,64.5,64.76,64.46,64.75,49800.0,53.5979,53.814,53.5647,53.8057,49800.0
2013-01-07 12:30:00,64.77,64.84,64.63,64.78,24600.0,53.8223,53.8805,53.706,53.8306,24600.0
2013-01-07 13:00:00,64.79,64.81,64.65,64.8,15800.0,53.8389,53.8555,53.7226,53.8472,15800.0
2013-01-07 13:30:00,64.8,64.81,64.66,64.76,20400.0,53.8472,53.8555,53.7309,53.814,20400.0
2013-01-07 14:00:00,64.76,64.81,64.7,64.79,39600.0,53.814,53.8555,53.7641,53.8389,39600.0
2013-01-07 14:30:00,64.79,65.03,64.79,65.03,37400.0,53.8389,54.0383,53.8389,54.0383,37400.0
2013-01-07 15:00:00,65.01,65.08,64.83,64.92,76100.0,54.0217,54.0799,53.8722,53.9469,76100.0
2013-01-07 15:30:00,64.92,65.0,64.8,64.95,97700.0,53.9469,54.0134,53.8472,53.9719,97700.0
2013-01-08 09:30:00,64.4,64.59,63.97,63.97,45300.0,53.5148,53.6727,53.1575,53.1575,45300.0
2013-01-08 10:00:00,63.93,64.0,63.52,63.71,36000.0,53.1243,53.1824,52.7836,52.9415,36000.0
2013-01-08 10:30:00,63.71,63.84,63.69,63.72,27400.0,52.9415,53.0495,52.9248,52.9498,27400.0
2013-01-08 11:00:00,63.7,63.75,63.56,63.66,14600.0,52.9331,52.9747,52.8168,52.8999,14600.0
2013-01-08 11:30:00,63.66,63.99,63.64,63.94,9500.0,52.8999,53.1741,52.8833,53.1326,9500.0
2013-01-08 12:00:00,63.95,64.03,63.87,63.87,18000.0,53.1409,53.2074,53.0744,53.0744,18000.0
2013-01-08 12:30:00,63.88,63.88,63.75,63.75,10700.0,53.0827,53.0827,52.9747,52.9747,10700.0
2013-01-08 13:00:00,63.78,64.02,63.78,64.0,6600.0,52.9996,53.1991,52.9996,53.1824,6600.0
2013-01-08 13:30:00,64.02,64.05,63.96,64.01,8500.0,53.1991,53.224,53.1492,53.1908,8500.0
2013-01-08 14:00:00,64.02,64.06,63.89,63.89,12900.0,53.1991,53.2323,53.091,53.091,12900.0
2013-01-08 14:30:00,63.91,63.97,63.81,63.81,10600.0,53.1077,53.1575,53.0246,53.0246,10600.0
2013-01-08 15:00:00,63.81,63.87,63.77,63.84,26900.0,53.0246,53.0744,52.9913,53.0495,26900.0
2013-01-08 15:30:00,63.86,63.86,63.65,63.76,57900.0,53.0661,53.0661,52.8916,52.983,57900.0
2013-01-09 09:30:00,63.9,63.95,63.59,63.84,22900.0,53.0993,53.1409,52.8417,53.0495,22900.0
2013-01-09 10:00:00,63.88,64.1,63.8,64.08,30000.0,53.0827,53.2655,53.0162,53.2489,30000.0
2013-01-09 10:30:00,64.08,64.09,63.72,63.82,52000.0,53.2489,53.2572,52.9498,53.0329,52000.0
2013-01-09 11:00:00,63.85,63.97,63.82,63.83,18900.0,53.0578,53.1575,53.0329,53.0412,18900.0
2013-01-09 11:30:00,63.85,63.97,63.79,63.85,9900.0,53.0578,53.1575,53.0079,53.0578,9900.0
2013-01-09 12:00:00,63.89,64.12,63.89,64.1,14300.0,53.091,53.2822,53.091,53.2655,14300.0
2013-01-09 12:30:00,64.12,64.14,64.0,64.05,8900.0,53.2822,53.2988,53.1824,53.224,8900.0
2013-01-09 13:00:00,64.1,64.2,64.03,64.18,10500.0,53.2655,53.3486,53.2074,53.332,10500.0
2013-01-09 13:30:00,64.18,64.31,64.01,64.01,57600.0,53.332,53.44,53.1908,53.1908,57600.0
2013-01-09 14:00:00,64.01,64.12,63.99,64.03,38600.0,53.1908,53.2822,53.1741,53.2074,38600.0
2013-01-09 14:30:00,64.03,64.12,63.92,64.03,27000.0,53.2074,53.2822,53.116,53.2074,27000.0
2013-01-09 15:00:00,64.03,64.05,63.91,64.02,16200.0,53.2074,53.224,53.1077,53.1991,16200.0
2013-01-09 15:30:00,64.02,64.12,63.97,64.12,55800.0,53.1991,53.2822,53.1575,53.2822,55800.0
2013-01-10 09:30:00,64.41,64.71,63.72,63.86,21400.0,53.5231,53.7724,52.9498,53.0661,21400.0
2013-01-10 10:00:00,63.92,64.21,63.9,64.17,7300.0,53.116,53.3569,53.0993,53.3237,7300.0
2013-01-10 10:30:00,64.12,64.12,63.95,64.03,12800.0,53.2822,53.2822,53.1409,53.2074,12800.0
2013-01-10 11:00:00,64.0,64.05,63.85,63.97,13200.0,53.1824,53.224,53.0578,53.1575,13200.0
2013-01-10 11:30:00,64.0,64.17,63.96,64.17,8000.0,53.1824,53.3237,53.1492,53.3237,8000.0
2013-01-10 12:00:00,64.2,64.29,64.14,64.29,13900.0,53.3486,53.4234,53.2988,53.4234,13900.0
2013-01-10 12:30:00,64.3,64.34,64.19,64.31,6800.0,53.4317,53.465,53.3403,53.44,6800.0
2013-01-10 13:00:00,64.37,64.52,64.35,64.4,59100.0,53.4899,53.6145,53.4733,53.5148,59100.0
2013-01-10 13:30:00,64.39,64.47,64.34,64.39,58400.0,53.5065,53.573,53.465,53.5065,58400.0
2013-01-10 14:00:00,64.37,64.4,64.04,64.06,28000.0,53.4899,53.5148,53.2157,53.2323,28000.0
2013-01-10 14:30:00,64.05,64.3,64.05,64.2,27200.0,53.224,53.4317,53.224,53.3486,27200.0
2013-01-10 15:00:00,64.21,64.31,64.15,64.2,27700.0,53.3569,53.44,53.3071,53.3486,27700.0
2013-01-10 15:30:00,64.21,64.25,64.13,64.18,80600.0,53.3569,53.3902,53.2905,53.332,80600.0
2013-01-11 09:30:00,64.16,64.24,63.82,63.97,11300.0,53.3154,53.3819,53.0329,53.1575,11300.0
2013-01-11 10:00:00,63.96,64.01,63.75,63.76,15000.0,53.1492,53.1908,52.9747,52.983,15000.0
2013-01-11 10:30:00,63.78,64.1,63.78,64.08,18500.0,52.9996,53.2655,52.9996,53.2489,18500.0
2013-01-11 11:00:00,64.08,64.21,63.88,63.88,15000.0,53.2489,53.3569,53.0827,53.0827,15000.0
2013-01-11 11:30:00,63.85,63.9,63.55,63.82,61000.0,53.0578,53.0993,52.8085,53.0329,61000.0
2013-01-11 12:00:00,63.82,63.82,63.69,63.69,17400.0,53.0329,53.0329,52.9248,52.9248,17400.0
2013-01-11 12:30:00,63.67,63.8,63.65,63.76,12800.0,52.9082,53.0162,52.8916,52.983,12800.0
2013-01-11 13:00:00,63.82,63.95,63.8,63.82,51200.0,53.0329,53.1409,53.0162,53.0329,51200.0
2013-01-11 13:30:00,63.83,63.94,63.7,63.7,20200.0,53.0412,53.1326,52.9331,52.9331,20200.0
2013-01-11 14:00:00,63.68,63.83,63.64,63.69,30000.0,52.9165,53.0412,52.8833,52.9248,30000.0
2013-01-11 14:30:00,63.69,63.84,63.69,63.72,16100.0,52.9248,53.0495,52.9248,52.9498,16100.0
2013-01-11 15:00:00,63.71,63.95,63.67,63.94,29000.0,52.9415,53.1409,52.9082,53.1326,29000.0
2013-01-11 15:30:00,63.94,63.97,63.86,63.95,66400.0,53.1326,53.1575,53.0661,53.1409,66400.0
2013-01-14 09:30:00,63.91,64.34,63.75,64.21,31200.0,53.1077,53.465,52.9747,53.3569,31200.0
2013-01-14 10:00:00,64.15,64.25,64.08,64.09,19000.0,53.3071,53.3902,53.2489,53.2572,19000.0
2013-01-14 10:30:00,64.11,64.26,64.09,64.14,12700.0,53.2738,53.3985,53.2572,53.2988,12700.0
2013-01-14 11:00:00,64.16,64.25,64.16,64.25,4900.0,53.3154,53.3902,53.3154,53.3902,4900.0
2013-01-14 11:30:00,64.25,64.38,64.22,64.38,20200.0,53.3902,53.4982,53.3653,53.4982,20200.0
2013-01-14 12:00:00,64.36,64.37,64.19,64.22,9700.0,53.4816,53.4899,53.3403,53.3653,9700.0
2013-01-14 12:30:00,64.2,64.33,64.18,64.25,6400.0,53.3486,53.4567,53.332,53.3902,6400.0
2013-01-14 13:00:00,64.25,64.25,64.16,64.22,5000.0,53.3902,53.3902,53.3154,53.3653,5000.0
2013-01-14 13:30:00,64.21,64.34,64.15,64.3,12600.0,53.3569,53.465,53.3071,53.4317,12600.0
2013-01-14 14:00:00,64.28,64.4,64.25,64.34,10300.0,53.4151,53.5148,53.3902,53.465,10300.0
2013-01-14 14:30:00,64.33,64.46,64.25,64.43,20000.0,53.4567,53.5647,53.3902,53.5398,20000.0
2013-01-14 15:00:00,64.46,64.53,64.4,64.42,20000.0,53.5647,53.6229,53.5148,53.5315,20000.0
2013-01-14 15:30:00,64.42,64.63,64.36,64.63,64700.0,53.5315,53.706,53.4816,53.706,64700.0
2013-01-15 09:30:00,64.6,64.93,64.29,64.85,27500.0,53.681,53.9552,53.4234,53.8888,27500.0
2013-01-15 10:00:00,64.89,65.23,64.8,65.14,27300.0,53.922,54.2045,53.8472,54.1298,27300.0
2013-01-15 10:30:00,65.09,65.13,64.9,65.09,118400.0,54.0882,54.1214,53.9303,54.0882,118400.0
2013-01-15 11:00:00,65.09,65.09,64.77,64.83,14600.0,54.0882,54.0882,53.8223,53.8722,14600.0
2013-01-15 11:30:00,64.83,64.83,64.68,64.75,13500.0,53.8722,53.8722,53.7475,53.8057,13500.0
2013-01-15 12:00:00,64.75,64.98,64.74,64.96,46400.0,53.8057,53.9968,53.7974,53.9802,46400.0
2013-01-15 12:30:00,64.96,64.99,64.84,64.87,5500.0,53.9802,54.0051,53.8805,53.9054,5500.0
2013-01-15 13:00:00,64.85,64.96,64.81,64.9,42300.0,53.8888,53.9802,53.8555,53.9303,42300.0
2013-01-15 13:30:00,64.9,65.0,64.82,64.87,37700.0,53.9303,54.0134,53.8638,53.9054,37700.0
2013-01-15 14:00:00,64.86,64.97,64.81,64.97,52900.0,53.8971,53.9885,53.8555,53.9885,52900.0
2013-01-15 14:30:00,64.96,65.08,64.9,65.04,82900.0,53.9802,54.0799,53.9303,54.0467,82900.0
2013-01-15 15:00:00,65.06,65.35,65.06,65.3,150100.0,54.0633,54.3043,54.0633,54.2627,150100.0
2013-01-15 15:30:00,65.3,65.35,65.07,65.1,149400.0,54.2627,54.3043,54.0716,54.0965,149400.0
2013-01-16 09:30:00,64.87,65.0,64.64,64.77,13700.0,53.9054,54.0134,53.7143,53.8223,13700.0
2013-01-16 10:00:00,64.77,64.83,64.63,64.63,25900.0,53.8223,53.8722,53.706,53.706,25900.0
2013-01-16 10:30:00,64.61,64.63,64.42,64.43,21300.0,53.6893,53.706,53.5315,53.5398,21300.0
2013-01-16 11:00:00,64.42,64.63,64.42,64.6,18500.0,53.5315,53.706,53.5315,53.681,18500.0
2013-01-16 11:30:00,64.58,64.67,64.56,64.56,14000.0,53.6644,53.7392,53.6478,53.6478,14000.0
2013-01-16 12:00:00,64.57,64.66,64.57,64.63,10100.0,53.6561,53.7309,53.6561,53.706,10100.0
2013-01-16 12:30:00,64.62,64.65,64.55,64.59,10600.0,53.6976,53.7226,53.6395,53.6727,10600.0
2013-01-16 13:00:00,64.61,64.66,64.57,64.63,7300.0,53.6893,53.7309,53.6561,53.706,7300.0
2013-01-16 13:30:00,64.63,64.67,64.58,64.63,35400.0,53.706,53.7392,53.6644,53.706,35400.0
2013-01-16 14:00:00,64.61,64.69,64.61,64.65,33500.0,53.6893,53.7558,53.6893,53.7226,33500.0
2013-01-16 14:30:00,64.64,64.67,64.55,64.64,30600.0,53.7143,53.7392,53.6395,53.7143,30600.0
2013-01-16 15:00:00,64.63,64.66,64.55,64.63,43400.0,53.706,53.7309,53.6395,53.706,43400.0
2013-01-16 15:30:00,64.64,64.66,64.55,64.61,83400.0,53.7143,53.7309,53.6395,53.6893,83400.0
2013-01-17 09:30:00,65.02,65.5,64.85,65.41,27400.0,54.03,54.4289,53.8888,54.3541,27400.0
2013-01-17 10:00:00,65.41,65.56,65.23,65.48,84100.0,54.3541,54.4788,54.2045,54.4123,84100.0
2013-01-17 10:30:00,65.49,65.58,65.28,65.3,69600.0,54.4206,54.4954,54.2461,54.2627,69600.0
2013-01-17 11:00:00,65.31,65.35,65.2,65.2,36900.0,54.271,54.3043,54.1796,54.1796,36900.0
2013-01-17 11:30:00,65.21,65.37,65.07,65.07,52400.0,54.1879,54.3209,54.0716,54.0716,52400.0
2013-01-17 12:00:00,65.07,65.2,65.07,65.15,24100.0,54.0716,54.1796,54.0716,54.1381,24100.0
2013-01-17 12:30:00,65.16,65.29,65.11,65.29,12200.0,54.1464,54.2544,54.1048,54.2544,12200.0
2013-01-17 13:00:00,65.29,65.31,65.15,65.18,23300.0,54.2544,54.271,54.1381,54.163,23300.0
2013-01-17 13:30:00,65.2,65.23,65.09,65.19,24100.0,54.1796,54.2045,54.0882,54.1713,24100.0
2013-01-17 14:00:00,65.17,65.34,65.17,65.2,42000.0,54.1547,54.2959,54.1547,54.1796,42000.0
2013-01-17 14:30:00,65.2,65.38,65.19,65.29,31300.0,54.1796,54.3292,54.1713,54.2544,31300.0
2013-01-17 15:00:00,65.27,65.32,65.11,65.21,40700.0,54.2378,54.2793,54.1048,54.1879,40700.0
2013-01-17 15:30:00,65.21,65.28,65.17,65.25,149100.0,54.1879,54.2461,54.1547,54.2212,149100.0
2013-01-18 09:30:00,65.54,65.54,65.0,65.14,21300.0,54.4621,54.4621,54.0134,54.1298,21300.0
2013-01-18 10:00:00,65.15,65.23,65.05,65.18,12300.0,54.1381,54.2045,54.055,54.163,12300.0
2013-01-18 10:30:00,65.15,65.36,65.07,65.07,24500.0,54.1381,54.3126,54.0716,54.0716,24500.0
2013-01-18 11:00:00,65.05,65.05,64.73,64.73,35600.0,54.055,54.055,53.7891,53.7891,35600.0
2013-01-18 11:30:00,64.75,64.77,64.49,64.52,42800.0,53.8057,53.8223,53.5896,53.6145,42800.0
2013-01-18 12:00:00,64.52,64.52,64.33,64.33,30200.0,53.6145,53.6145,53.4567,53.4567,30200.0
2013-01-18 12:30:00,64.35,64.56,64.34,64.42,51100.0,53.4733,53.6478,53.465,53.5315,51100.0
2013-01-18 13:00:00,64.45,64.62,64.43,64.53,60500.0,53.5564,53.6976,53.5398,53.6229,60500.0
2013-01-18 13:30:00,64.54,64.67,64.5,64.51,28400.0,53.6312,53.7392,53.5979,53.6062,28400.0
2013-01-18 14:00:00,64.51,64.56,64.44,64.49,49300.0,53.6062,53.6478,53.5481,53.5896,49300.0
2013-01-18 14:30:00,64.48,64.55,64.42,64.48,44500.0,53.5813,53.6395,53.5315,53.5813,44500.0
2013-01-18 15:00:00,64.46,64.5,64.38,64.46,74600.0,53.5647,53.5979,53.4982,53.5647,74600.0
2013-01-18 15:30:00,64.47,64.51,64.37,64.44,239200.0,53.573,53.6062,53.4899,53.5481,239200.0
2013-01-22 09:30:00,64.62,64.79,64.19,64.3,75500.0,53.6976,53.8389,53.3403,53.4317,75500.0
2013-01-22 10:00:00,64.3,64.3,64.13,64.13,53000.0,53.4317,53.4317,53.2905,53.2905,53000.0
2013-01-22 10:30:00,64.12,64.14,63.98,64.08,46600.0,53.2822,53.2988,53.1658,53.2489,46600.0
2013-01-22 11:00:00,64.07,64.17,64.02,64.06,96300.0,53.2406,53.3237,53.1991,53.2323,96300.0
2013-01-22 11:30:00,64.06,64.12,64.02,64.07,78200.0,53.2323,53.2822,53.1991,53.2406,78200.0
2013-01-22 12:00:00,64.06,64.34,64.04,64.3,86700.0,53.2323,53.465,53.2157,53.4317,86700.0
2013-01-22 12:30:00,64.29,64.7,64.29,64.37,29000.0,53.4234,53.7641,53.4234,53.4899,29000.0
2013-01-22 13:00:00,64.36,64.68,64.32,64.66,54000.0,53.4816,53.7475,53.4484,53.7309,54000.0
2013-01-22 13:30:00,64.65,64.69,64.21,64.23,91600.0,53.7226,53.7558,53.3569,53.3736,91600.0
2013-01-22 14:00:00,64.23,64.64,64.21,64.54,36400.0,53.3736,53.7143,53.3569,53.6312,36400.0
2013-01-22 14:30:00,64.51,64.53,64.25,64.29,45800.0,53.6062,53.6229,53.3902,53.4234,45800.0
2013-01-22 15:00:00,64.29,64.51,64.25,64.32,180300.0,53.4234,53.6062,53.3902,53.4484,180300.0
2013-01-22 15:30:00,64.34,64.4,64.22,64.3,139100.0,53.465,53.5148,53.3653,53.4317,139100.0
2013-01-23 09:30:00,65.73,67.75,65.28,67.08,377100.0,54.62,56.2986,54.2461,55.7418,377100.0
2013-01-23 10:00:00,67.19,67.24,65.89,65.89,169500.0,55.8333,55.8748,54.753,54.753,169500.0
2013-01-23 10:30:00,65.91,66.27,65.64,65.99,361100.0,54.7696,55.0688,54.5452,54.8361,361100.0
2013-01-23 11:00:00,65.98,66.03,65.93,66.01,69400.0,54.8278,54.8693,54.7862,54.8527,69400.0
2013-01-23 11:30:00,65.99,66.08,65.8,65.96,155700.0,54.8361,54.9109,54.6782,54.8112,155700.0
2013-01-23 12:00:00,65.96,66.0,65.95,65.99,76800.0,54.8112,54.8444,54.8028,54.8361,76800.0
2013-01-23 12:30:00,65.99,66.03,65.85,65.9,223300.0,54.8361,54.8693,54.7197,54.7613,223300.0
2013-01-23 13:00:00,65.9,66.05,65.69,65.69,121700.0,54.7613,54.8859,54.5868,54.5868,121700.0
2013-01-23 13:30:00,65.69,65.97,64.81,65.27,322100.0,54.5868,54.8195,53.8555,54.2378,322100.0
2013-01-23 14:00:00,65.27,65.37,65.03,65.15,184600.0,54.2378,54.3209,54.0383,54.1381,184600.0
2013-01-23 14:30:00,65.16,65.37,63.88,64.57,254100.0,54.1464,54.3209,53.0827,53.6561,254100.0
2013-01-23 15:00:00,64.59,65.02,64.4,64.5,136600.0,53.6727,54.03,53.5148,53.5979,136600.0
2013-01-23 15:30:00,64.49,64.66,64.33,64.65,196800.0,53.5896,53.7309,53.4567,53.7226,196800.0
2013-01-24 09:30:00,63.49,63.49,62.05,63.39,243300.0,52.7586,52.7586,51.562,52.6755,243300.0
2013-01-24 10:00:00,63.4,63.59,62.95,63.01,170800.0,52.6839,52.8417,52.3099,52.3598,170800.0
2013-01-24 10:30:00,62.98,63.06,62.42,62.97,92300.0,52.3348,52.4013,51.8695,52.3265,92300.0
2013-01-24 11:00:00,62.95,63.04,62.91,62.97,67000.0,52.3099,52.3847,52.2767,52.3265,67000.0
2013-01-24 11:30:00,62.98,63.0,62.65,62.66,148000.0,52.3348,52.3515,52.0606,52.0689,148000.0
2013-01-24 12:00:00,62.65,62.65,62.32,62.47,41200.0,52.0606,52.0606,51.7864,51.911,41200.0
2013-01-24 12:30:00,62.44,62.68,62.28,62.33,82600.0,51.8861,52.0856,51.7532,51.7947,82600.0
2013-01-24 13:00:00,62.31,62.44,62.02,62.02,60100.0,51.7781,51.8861,51.5371,51.5371,60100.0
2013-01-24 13:30:00,62.02,62.02,61.11,61.3,158600.0,51.5371,51.5371,50.7809,50.9388,158600.0
2013-01-24 14:00:00,61.31,61.34,60.71,60.71,94600.0,50.9471,50.972,50.4485,50.4485,94600.0
2013-01-24 14:30:00,60.74,61.72,60.73,61.66,216200.0,50.4735,51.2878,50.4652,51.238,216200.0
2013-01-24 15:00:00,61.63,62.08,61.25,62.0,174900.0,51.213,51.587,50.8973,51.5205,174900.0
2013-01-24 15:30:00,62.0,62.15,61.98,62.11,272200.0,51.5205,51.6451,51.5039,51.6119,272200.0
2013-01-25 09:30:00,62.52,62.8,61.84,61.85,227900.0,51.9526,52.1853,51.3875,51.3958,227900.0
2013-01-25 10:00:00,61.86,62.09,61.72,61.78,70100.0,51.4042,51.5953,51.2878,51.3377,70100.0
2013-01-25 10:30:00,61.75,61.95,61.63,61.64,51700.0,51.3127,51.4789,51.213,51.2213,51700.0
2013-01-25 11:00:00,61.65,61.75,61.64,61.69,21900.0,51.2296,51.3127,51.2213,51.2629,21900.0
2013-01-25 11:30:00,61.68,61.75,61.53,61.54,51700.0,51.2546,51.3127,51.1299,51.1382,51700.0
2013-01-25 12:00:00,61.54,61.6,61.47,61.49,58000.0,51.1382,51.1881,51.0801,51.0967,58000.0
2013-01-25 12:30:00,61.47,61.6,61.42,61.48,38100.0,51.0801,51.1881,51.0385,51.0884,38100.0
2013-01-25 13:00:00,61.48,61.68,61.48,61.68,38400.0,51.0884,51.2546,51.0884,51.2546,38400.0
2013-01-25 13:30:00,61.69,61.85,61.66,61.85,33600.0,51.2629,51.3958,51.238,51.3958,33600.0
2013-01-25 14:00:00,61.86,62.08,61.86,62.08,66400.0,51.4042,51.587,51.4042,51.587,66400.0
2013-01-25 14:30:00,62.08,62.23,62.08,62.21,51700.0,51.587,51.7116,51.587,51.695,51700.0
2013-01-25 15:00:00,62.2,62.33,62.16,62.31,92300.0,51.6867,51.7947,51.6534,51.7781,92300.0
2013-01-25 15:30:00,62.31,62.46,62.29,62.4,173300.0,51.7781,51.9027,51.7615,51.8529,173300.0
2013-01-28 09:30:00,62.5,62.57,62.29,62.29,48500.0,51.936,51.9941,51.7615,51.7615,48500.0
2013-01-28 10:00:00,62.27,62.47,62.1,62.45,56600.0,51.7449,51.911,51.6036,51.8944,56600.0
2013-01-28 10:30:00,62.45,62.59,62.36,62.57,54000.0,51.8944,52.0108,51.8196,51.9941,54000.0
2013-01-28 11:00:00,62.56,62.78,62.52,62.78,49900.0,51.9858,52.1687,51.9526,52.1687,49900.0
2013-01-28 11:30:00,62.76,62.92,62.75,62.86,38900.0,52.152,52.285,52.1437,52.2351,38900.0
2013-01-28 12:00:00,62.85,63.14,62.84,63.11,63200.0,52.2268,52.4678,52.2185,52.4429,63200.0
2013-01-28 12:30:00,63.12,63.31,63.11,63.29,36400.0,52.4512,52.6091,52.4429,52.5924,36400.0
2013-01-28 13:00:00,63.29,63.35,62.92,63.02,51500.0,52.5924,52.6423,52.285,52.3681,51500.0
2013-01-28 13:30:00,63.03,63.09,62.88,62.9,33400.0,52.3764,52.4263,52.2517,52.2684,33400.0
2013-01-28 14:00:00,62.89,62.97,62.87,62.96,49600.0,52.2601,52.3265,52.2434,52.3182,49600.0
2013-01-28 14:30:00,62.96,63.05,62.87,63.03,39400.0,52.3182,52.393,52.2434,52.3764,39400.0
2013-01-28 15:00:00,63.03,63.07,62.86,62.97,73400.0,52.3764,52.4096,52.2351,52.3265,73400.0
2013-01-28 15:30:00,62.97,63.3,62.93,63.15,167600.0,52.3265,52.6008,52.2933,52.4761,167600.0
2013-01-29 09:30:00,62.99,63.41,62.99,63.34,40500.0,52.3432,52.6922,52.3432,52.634,40500.0
2013-01-29 10:00:00,63.32,63.32,62.87,63.0,34700.0,52.6174,52.6174,52.2434,52.3515,34700.0
2013-01-29 10:30:00,63.0,63.05,62.9,62.97,31500.0,52.3515,52.393,52.2684,52.3265,31500.0
2013-01-29 11:00:00,62.97,63.25,62.96,63.16,59500.0,52.3265,52.5592,52.3182,52.4844,59500.0
2013-01-29 11:30:00,63.17,63.36,63.03,63.36,32900.0,52.4927,52.6506,52.3764,52.6506,32900.0
2013-01-29 12:00:00,63.36,63.39,63.12,63.12,20100.0,52.6506,52.6755,52.4512,52.4512,20100.0
2013-01-29 12:30:00,63.12,63.39,63.12,63.37,24400.0,52.4512,52.6755,52.4512,52.6589,24400.0
2013-01-29 13:00:00,63.37,63.5,63.27,63.29,33100.0,52.6589,52.767,52.5758,52.5924,33100.0
2013-01-29 13:30:00,63.29,63.5,63.28,63.34,40100.0,52.5924,52.767,52.5841,52.634,40100.0
2013-01-29 14:00:00,63.32,63.39,63.26,63.38,55000.0,52.6174,52.6755,52.5675,52.6672,55000.0
2013-01-29 14:30:00,63.37,63.37,63.21,63.25,58600.0,52.6589,52.6589,52.526,52.5592,58600.0
2013-01-29 15:00:00,63.25,63.34,63.21,63.33,34700.0,52.5592,52.634,52.526,52.6257,34700.0
2013-01-29 15:30:00,63.31,63.33,63.14,63.19,118700.0,52.6091,52.6257,52.4678,52.5094,118700.0
2013-01-30 09:30:00,63.26,63.26,62.96,63.07,35000.0,52.5675,52.5675,52.3182,52.4096,35000.0
2013-01-30 10:00:00,63.02,63.08,62.75,62.8,26000.0,52.3681,52.4179,52.1437,52.1853,26000.0
2013-01-30 10:30:00,62.79,62.94,62.74,62.92,39200.0,52.177,52.3016,52.1354,52.285,39200.0
2013-01-30 11:00:00,62.92,63.01,62.87,62.91,18600.0,52.285,52.3598,52.2434,52.2767,18600.0
2013-01-30 11:30:00,62.9,63.14,62.88,63.06,26100.0,52.2684,52.4678,52.2517,52.4013,26100.0
2013-01-30 12:00:00,63.07,63.11,63.04,63.05,18400.0,52.4096,52.4429,52.3847,52.393,18400.0
2013-01-30 12:30:00,63.05,63.05,62.93,62.96,14100.0,52.393,52.393,52.2933,52.3182,14100.0
2013-01-30 13:00:00,62.99,63.11,62.94,63.0,25900.0,52.3432,52.4429,52.3016,52.3515,25900.0
2013-01-30 13:30:00,62.99,63.0,62.86,62.92,22200.0,52.3432,52.3515,52.2351,52.285,22200.0
2013-01-30 14:00:00,62.9,62.95,62.76,62.77,18200.0,52.2684,52.3099,52.152,52.1603,18200.0
2013-01-30 14:30:00,62.81,62.87,62.7,62.77,59000.0,52.1936,52.2434,52.1022,52.1603,59000.0
2013-01-30 15:00:00,62.77,62.86,62.62,62.66,69100.0,52.1603,52.2351,52.0357,52.0689,69100.0
2013-01-30 15:30:00,62.66,62.67,62.33,62.49,153400.0,52.0689,52.0772,51.7947,51.9277,153400.0
2013-01-31 09:30:00,61.99,62.03,61.7,61.88,90500.0,51.5122,51.5454,51.2712,51.4208,90500.0
2013-01-31 10:00:00,61.91,61.99,61.81,61.88,33400.0,51.4457,51.5122,51.3626,51.4208,33400.0
2013-01-31 10:30:00,61.89,61.92,61.71,61.71,33900.0,51.4291,51.454,51.2795,51.2795,33900.0
2013-01-31 11:00:00,61.75,61.75,61.36,61.39,54000.0,51.3127,51.3127,50.9887,51.0136,54000.0
2013-01-31 11:30:00,61.36,61.61,61.32,61.52,24700.0,50.9887,51.1964,50.9554,51.1216,24700.0
2013-01-31 12:00:00,61.54,61.9,61.54,61.79,13900.0,51.1382,51.4374,51.1382,51.346,13900.0
2013-01-31 12:30:00,61.81,61.95,61.79,61.81,26300.0,51.3626,51.4789,51.346,51.3626,26300.0
2013-01-31 13:00:00,61.83,61.85,61.72,61.72,16600.0,51.3792,51.3958,51.2878,51.2878,16600.0
2013-01-31 13:30:00,61.75,61.86,61.75,61.78,16800.0,51.3127,51.4042,51.3127,51.3377,16800.0
2013-01-31 14:00:00,61.79,61.83,61.77,61.8,22400.0,51.346,51.3792,51.3294,51.3543,22400.0
2013-01-31 14:30:00,61.8,61.93,61.79,61.8,49300.0,51.3543,51.4623,51.346,51.3543,49300.0
2013-01-31 15:00:00,61.78,61.78,61.5,61.54,45500.0,51.3377,51.3377,51.105,51.1382,45500.0
2013-01-31 15:30:00,61.51,61.62,61.28,61.3,180400.0,51.1133,51.2047,50.9222,50.9388,180400.0
2013-02-01 09:30:00,61.97,61.97,61.2,61.21,48100.0,51.4956,51.4956,50.8557,50.864,48100.0
2013-02-01 10:00:00,61.23,61.34,61.19,61.19,52600.0,50.8806,50.972,50.8474,50.8474,52600.0
2013-02-01 10:30:00,61.19,61.31,61.16,61.26,59500.0,50.8474,50.9471,50.8225,50.9056,59500.0
2013-02-01 11:00:00,61.29,61.51,61.24,61.26,34200.0,50.9305,51.1133,50.8889,50.9056,34200.0
2013-02-01 11:30:00,61.25,61.38,61.18,61.38,86300.0,50.8973,51.0053,50.8391,51.0053,86300.0
2013-02-01 12:00:00,61.39,61.64,61.38,61.59,19400.0,51.0136,51.2213,51.0053,51.1798,19400.0
2013-02-01 12:30:00,61.62,61.7,61.45,61.49,16000.0,51.2047,51.2712,51.0635,51.0967,16000.0
2013-02-01 13:00:00,61.49,61.51,61.34,61.35,73300.0,51.0967,51.1133,50.972,50.9804,73300.0
2013-02-01 13:30:00,61.38,61.5,61.34,61.48,47200.0,51.0053,51.105,50.972,51.0884,47200.0
2013-02-01 14:00:00,61.48,61.52,61.43,61.43,28900.0,51.0884,51.1216,51.0468,51.0468,28900.0
2013-02-01 14:30:00,61.44,61.7,61.44,61.54,35100.0,51.0551,51.2712,51.0551,51.1382,35100.0
2013-02-01 15:00:00,61.55,61.67,61.52,61.65,55100.0,51.1466,51.2463,51.1216,51.2296,55100.0
2013-02-01 15:30:00,61.66,61.77,61.6,61.74,109300.0,51.238,51.3294,51.1881,51.3044,109300.0
2013-02-04 09:30:00,61.24,61.99,61.2,61.78,33000.0,50.8889,51.5122,50.8557,51.3377,33000.0
2013-02-04 10:00:00,61.73,61.73,61.26,61.33,13500.0,51.2961,51.2961,50.9056,50.9637,13500.0
2013-02-04 10:30:00,61.3,61.38,61.23,61.31,22400.0,50.9388,51.0053,50.8806,50.9471,22400.0
2013-02-04 11:00:00,61.3,61.32,61.12,61.22,45100.0,50.9388,50.9554,50.7892,50.8723,45100.0
2013-02-04 11:30:00,61.21,61.33,61.13,61.23,43400.0,50.864,50.9637,50.7975,50.8806,43400.0
2013-02-04 12:00:00,61.22,61.42,61.17,61.39,67700.0,50.8723,51.0385,50.8308,51.0136,67700.0
2013-02-04 12:30:00,61.36,61.47,61.32,61.42,32200.0,50.9887,51.0801,50.9554,51.0385,32200.0
2013-02-04 13:00:00,61.42,61.55,61.42,61.55,44000.0,51.0385,51.1466,51.0385,51.1466,44000.0
2013-02-04 13:30:00,61.55,61.64,61.47,61.61,38400.0,51.1466,51.2213,51.0801,51.1964,38400.0
2013-02-04 14:00:00,61.59,61.72,61.55,61.71,40200.0,51.1798,51.2878,51.1466,51.2795,40200.0
2013-02-04 14:30:00,61.72,61.88,61.67,61.87,51700.0,51.2878,51.4208,51.2463,51.4125,51700.0
2013-02-04 15:00:00,61.86,61.93,61.72,61.77,70500.0,51.4042,51.4623,51.2878,51.3294,70500.0
2013-02-04 15:30:00,61.77,61.77,61.57,61.59,71000.0,51.3294,51.3294,51.1632,51.1798,71000.0
2013-02-05 09:30:00,61.9,62.37,61.9,62.33,35600.0,51.4374,51.828,51.4374,51.7947,35600.0
2013-02-05 10:00:00,62.28,62.59,62.26,62.46,45900.0,51.7532,52.0108,51.7365,51.9027,45900.0
2013-02-05 10:30:00,62.44,62.63,62.42,62.42,61100.0,51.8861,52.044,51.8695,51.8695,61100.0
2013-02-05 11:00:00,62.42,62.56,62.35,62.51,66700.0,51.8695,51.9858,51.8113,51.9443,66700.0
2013-02-05 11:30:00,62.5,62.6,62.5,62.59,41800.0,51.936,52.0191,51.936,52.0108,41800.0
2013-02-05 12:00:00,62.59,62.64,62.5,62.5,51000.0,52.0108,52.0523,51.936,51.936,51000.0
2013-02-05 12:30:00,62.48,62.6,62.42,62.53,71100.0,51.9194,52.0191,51.8695,51.9609,71100.0
2013-02-05 13:00:00,62.52,62.54,62.32,62.34,38100.0,51.9526,51.9692,51.7864,51.803,38100.0
2013-02-05 13:30:00,62.34,62.53,62.34,62.4,29600.0,51.803,51.9609,51.803,51.8529,29600.0
2013-02-05 14:00:00,62.42,62.62,62.41,62.59,41600.0,51.8695,52.0357,51.8612,52.0108,41600.0
2013-02-05 14:30:00,62.61,62.7,62.48,62.48,35100.0,52.0274,52.1022,51.9194,51.9194,35100.0
2013-02-05 15:00:00,62.48,62.5,62.32,62.38,43300.0,51.9194,51.936,51.7864,51.8363,43300.0
2013-02-05 15:30:00,62.39,62.46,62.24,62.29,81200.0,51.8446,51.9027,51.7199,51.7615,81200.0
2013-02-06 09:30:00,61.79,62.25,61.65,62.16,101800.0,51.346,51.7282,51.2296,51.6534,101800.0
2013-02-06 10:00:00,62.15,62.24,61.97,62.07,16300.0,51.6451,51.7199,51.4956,51.5787,16300.0
2013-02-06 10:30:00,62.1,62.25,62.06,62.11,26800.0,51.6036,51.7282,51.5703,51.6119,26800.0
2013-02-06 11:00:00,62.15,62.64,62.15,62.59,21200.0,51.6451,52.0523,51.6451,52.0108,21200.0
2013-02-06 11:30:00,62.56,62.57,62.37,62.4,20400.0,51.9858,51.9941,51.828,51.8529,20400.0
2013-02-06 12:00:00,62.41,62.46,62.34,62.43,24800.0,51.8612,51.9027,51.803,51.8778,24800.0
2013-02-06 12:30:00,62.41,62.45,62.19,62.23,15000.0,51.8612,51.8944,51.6784,51.7116,15000.0
2013-02-06 13:00:00,62.21,62.29,62.14,62.14,29100.0,51.695,51.7615,51.6368,51.6368,29100.0
2013-02-06 13:30:00,62.14,62.21,62.13,62.18,21900.0,51.6368,51.695,51.6285,51.6701,21900.0
2013-02-06 14:00:00,62.18,62.25,62.16,62.19,23000.0,51.6701,51.7282,51.6534,51.6784,23000.0
2013-02-06 14:30:00,62.24,62.28,62.18,62.19,26500.0,51.7199,51.7532,51.6701,51.6784,26500.0
2013-02-06 15:00:00,62.19,62.24,62.13,62.16,38800.0,51.6784,51.7199,51.6285,51.6534,38800.0
2013-02-06 15:30:00,62.16,62.17,61.95,62.03,157600.0,51.6534,51.6618,51.4789,51.5454,157600.0
2013-02-07 09:30:00,62.07,62.09,61.57,61.66,30700.0,51.5787,51.5953,51.1632,51.238,30700.0
2013-02-07 10:00:00,61.64,61.72,61.41,61.43,31400.0,51.2213,51.2878,51.0302,51.0468,31400.0
2013-02-07 10:30:00,61.47,61.5,61.19,61.5,25100.0,51.0801,51.105,50.8474,51.105,25100.0
2013-02-07 11:00:00,61.5,61.69,61.43,61.61,26300.0,51.105,51.2629,51.0468,51.1964,26300.0
2013-02-07 11:30:00,61.63,61.64,61.27,61.34,37200.0,51.213,51.2213,50.9139,50.972,37200.0
2013-02-07 12:00:00,61.36,61.6,61.36,61.5,21300.0,50.9887,51.1881,50.9887,51.105,21300.0
2013-02-07 12:30:00,61.49,61.55,61.4,61.43,17100.0,51.0967,51.1466,51.0219,51.0468,17100.0
2013-02-07 13:00:00,61.43,61.52,61.29,61.52,23800.0,51.0468,51.1216,50.9305,51.1216,23800.0
2013-02-07 13:30:00,61.52,61.64,61.43,61.59,34000.0,51.1216,51.2213,51.0468,51.1798,34000.0
2013-02-07 14:00:00,61.6,61.71,61.53,61.55,25400.0,51.1881,51.2795,51.1299,51.1466,25400.0
2013-02-07 14:30:00,61.55,61.75,61.49,61.66,22800.0,51.1466,51.3127,51.0967,51.238,22800.0
2013-02-07 15:00:00,61.66,61.68,61.51,61.62,65300.0,51.238,51.2546,51.1133,51.2047,65300.0
2013-02-07 15:30:00,61.61,61.63,61.39,61.58,124200.0,51.1964,51.213,51.0136,51.1715,124200.0
2013-02-08 09:30:00,61.78,62.07,61.78,62.04,10300.0,51.3377,51.5787,51.3377,51.5537,10300.0
2013-02-08 10:00:00,62.04,62.14,62.0,62.01,11100.0,51.5537,51.6368,51.5205,51.5288,11100.0
2013-02-08 10:30:00,62.02,62.18,61.99,62.15,13200.0,51.5371,51.6701,51.5122,51.6451,13200.0
2013-02-08 11:00:00,62.13,62.13,61.94,62.07,10700.0,51.6285,51.6285,51.4706,51.5787,10700.0
2013-02-08 11:30:00,62.08,62.48,62.03,62.45,48400.0,51.587,51.9194,51.5454,51.8944,48400.0
2013-02-08 12:00:00,62.46,62.68,62.46,62.56,53200.0,51.9027,52.0856,51.9027,51.9858,53200.0
2013-02-08 12:30:00,62.58,63.02,62.54,62.76,108900.0,52.0025,52.3681,51.9692,52.152,108900.0
2013-02-08 13:00:00,62.75,62.82,62.67,62.67,24400.0,52.1437,52.2019,52.0772,52.0772,24400.0
2013-02-08 13:30:00,62.64,62.85,62.62,62.74,19100.0,52.0523,52.2268,52.0357,52.1354,19100.0
2013-02-08 14:00:00,62.72,62.72,62.6,62.6,13200.0,52.1188,52.1188,52.0191,52.0191,13200.0
2013-02-08 14:30:00,62.59,62.6,62.47,62.5,21700.0,52.0108,52.0191,51.911,51.936,21700.0
2013-02-08 15:00:00,62.49,62.68,62.46,62.68,23300.0,51.9277,52.0856,51.9027,52.0856,23300.0
2013-02-08 15:30:00,62.67,62.71,62.53,62.69,44000.0,52.0772,52.1105,51.9609,52.0939,44000.0
2013-02-11 09:30:00,62.68,62.83,62.4,62.56,20600.0,52.0856,52.2102,51.8529,51.9858,20600.0
2013-02-11 10:00:00,62.57,62.74,62.52,62.73,30500.0,51.9941,52.1354,51.9526,52.1271,30500.0
2013-02-11 10:30:00,62.73,62.94,62.68,62.86,26000.0,52.1271,52.3016,52.0856,52.2351,26000.0
2013-02-11 11:00:00,62.85,62.92,62.78,62.8,15000.0,52.2268,52.285,52.1687,52.1853,15000.0
2013-02-11 11:30:00,62.8,62.88,62.75,62.84,32400.0,52.1853,52.2517,52.1437,52.2185,32400.0
2013-02-11 12:00:00,62.84,62.86,62.79,62.84,31400.0,52.2185,52.2351,52.177,52.2185,31400.0
2013-02-11 12:30:00,62.84,62.9,62.78,62.82,24900.0,52.2185,52.2684,52.1687,52.2019,24900.0
2013-02-11 13:00:00,62.87,62.89,62.67,62.71,12200.0,52.2434,52.2601,52.0772,52.1105,12200.0
2013-02-11 13:30:00,62.72,62.77,62.64,62.74,13900.0,52.1188,52.1603,52.0523,52.1354,13900.0
2013-02-11 14:00:00,62.73,62.79,62.62,62.63,43500.0,52.1271,52.177,52.0357,52.044,43500.0
2013-02-11 14:30:00,62.65,62.76,62.56,62.75,19600.0,52.0606,52.152,51.9858,52.1437,19600.0
2013-02-11 15:00:00,62.75,62.84,62.65,62.76,37200.0,52.1437,52.2185,52.0606,52.152,37200.0
2013-02-11 15:30:00,62.75,62.8,62.68,62.77,98300.0,52.1437,52.1853,52.0856,52.1603,98300.0
2013-02-12 09:30:00,62.45,62.61,62.27,62.52,29700.0,51.8944,52.0274,51.7449,51.9526,29700.0
2013-02-12 10:00:00,62.54,62.63,62.45,62.59,20800.0,51.9692,52.044,51.8944,52.0108,20800.0
2013-02-12 10:30:00,62.58,62.69,62.45,62.69,28500.0,52.0025,52.0939,51.8944,52.0939,28500.0
2013-02-12 11:00:00,62.71,62.91,62.71,62.81,37800.0,52.1105,52.2767,52.1105,52.1936,37800.0
2013-02-12 11:30:00,62.83,62.86,62.75,62.78,20500.0,52.2102,52.2351,52.1437,52.1687,20500.0
2013-02-12 12:00:00,62.82,62.82,62.66,62.68,18100.0,52.2019,52.2019,52.0689,52.0856,18100.0
2013-02-12 12:30:00,62.66,62.81,62.62,62.79,9500.0,52.0689,52.1936,52.0357,52.177,9500.0
2013-02-12 13:00:00,62.8,62.9,62.78,62.9,19700.0,52.1853,52.2684,52.1687,52.2684,19700.0
2013-02-12 13:30:00,62.9,62.94,62.83,62.84,15100.0,52.2684,52.3016,52.2102,52.2185,15100.0
2013-02-12 14:00:00,62.84,62.84,62.61,62.62,13300.0,52.2185,52.2185,52.0274,52.0357,13300.0
2013-02-12 14:30:00,62.63,62.69,62.61,62.63,11700.0,52.044,52.0939,52.0274,52.044,11700.0
2013-02-12 15:00:00,62.62,62.66,62.54,62.6,41100.0,52.0357,52.0689,51.9692,52.0191,41100.0
2013-02-12 15:30:00,62.59,62.71,62.57,62.69,67900.0,52.0108,52.1105,51.9941,52.0939,67900.0
2013-02-13 09:30:00,64.05,66.83,64.05,66.08,459700.0,53.224,55.5341,53.224,54.9109,459700.0
2013-02-13 10:00:00,66.07,66.07,65.87,65.94,218400.0,54.9026,54.9026,54.7364,54.7945,218400.0
2013-02-13 10:30:00,65.94,66.01,65.9,65.93,131600.0,54.7945,54.8527,54.7613,54.7862,131600.0
2013-02-13 11:00:00,65.96,66.06,65.91,65.99,98900.0,54.8112,54.8943,54.7696,54.8361,98900.0
2013-02-13 11:30:00,65.99,66.16,65.96,66.08,85300.0,54.8361,54.9773,54.8112,54.9109,85300.0
2013-02-13 12:00:00,66.09,66.11,65.71,65.95,91500.0,54.9192,54.9358,54.6034,54.8028,91500.0
2013-02-13 12:30:00,65.95,66.18,65.94,66.12,54500.0,54.8028,54.994,54.7945,54.9441,54500.0
2013-02-13 13:00:00,66.11,66.23,65.93,66.0,70200.0,54.9358,55.0355,54.7862,54.8444,70200.0
2013-02-13 13:30:00,66.01,66.08,65.95,66.03,42600.0,54.8527,54.9109,54.8028,54.8693,42600.0
2013-02-13 14:00:00,66.02,66.11,66.01,66.09,77900.0,54.861,54.9358,54.8527,54.9192,77900.0
2013-02-13 14:30:00,66.1,66.1,65.95,66.03,114200.0,54.9275,54.9275,54.8028,54.8693,114200.0
2013-02-13 15:00:00,66.03,66.06,65.98,65.99,110200.0,54.8693,54.8943,54.8278,54.8361,110200.0
2013-02-13 15:30:00,66.0,66.15,65.96,66.15,284200.0,54.8444,54.969,54.8112,54.969,284200.0
2013-02-14 09:30:00,65.85,65.99,65.49,65.59,55800.0,54.7197,54.8361,54.4206,54.5037,55800.0
2013-02-14 10:00:00,65.59,65.82,65.43,65.51,33400.0,54.5037,54.6948,54.3707,54.4372,33400.0
2013-02-14 10:30:00,65.51,65.66,65.4,65.49,57600.0,54.4372,54.5619,54.3458,54.4206,57600.0
2013-02-14 11:00:00,65.52,65.57,65.4,65.44,20900.0,54.4455,54.4871,54.3458,54.379,20900.0
2013-02-14 11:30:00,65.43,65.48,65.28,65.43,24200.0,54.3707,54.4123,54.2461,54.3707,24200.0
2013-02-14 12:00:00,65.42,65.55,65.42,65.49,19300.0,54.3624,54.4705,54.3624,54.4206,19300.0
2013-02-14 12:30:00,65.48,65.53,65.38,65.48,11200.0,54.4123,54.4538,54.3292,54.4123,11200.0
2013-02-14 13:00:00,65.5,65.51,65.37,65.38,13700.0,54.4289,54.4372,54.3209,54.3292,13700.0
2013-02-14 13:30:00,65.39,65.47,65.39,65.42,15600.0,54.3375,54.404,54.3375,54.3624,15600.0
2013-02-14 14:00:00,65.44,65.55,65.4,65.54,11500.0,54.379,54.4705,54.3458,54.4621,11500.0
2013-02-14 14:30:00,65.53,65.63,65.5,65.59,22200.0,54.4538,54.5369,54.4289,54.5037,22200.0
2013-02-14 15:00:00,65.6,65.62,65.44,65.52,48700.0,54.512,54.5286,54.379,54.4455,48700.0
2013-02-14 15:30:00,65.52,65.59,65.36,65.41,197300.0,54.4455,54.5037,54.3126,54.3541,197300.0
2013-02-15 09:30:00,65.37,65.82,65.37,65.8,24700.0,54.3209,54.6948,54.3209,54.6782,24700.0
2013-02-15 10:00:00,65.8,65.86,65.42,65.46,29700.0,54.6782,54.7281,54.3624,54.3957,29700.0
2013-02-15 10:30:00,65.46,65.53,65.41,65.49,17900.0,54.3957,54.4538,54.3541,54.4206,17900.0
2013-02-15 11:00:00,65.49,65.59,65.47,65.47,16900.0,54.4206,54.5037,54.404,54.404,16900.0
2013-02-15 11:30:00,65.47,65.49,65.37,65.45,24300.0,54.404,54.4206,54.3209,54.3874,24300.0
2013-02-15 12:00:00,65.45,65.45,65.25,65.32,18700.0,54.3874,54.3874,54.2212,54.2793,18700.0
2013-02-15 12:30:00,65.32,65.33,65.2,65.32,9700.0,54.2793,54.2876,54.1796,54.2793,9700.0
2013-02-15 13:00:00,65.31,65.37,65.26,65.35,15300.0,54.271,54.3209,54.2295,54.3043,15300.0
2013-02-15 13:30:00,65.37,65.49,65.36,65.43,15400.0,54.3209,54.4206,54.3126,54.3707,15400.0
2013-02-15 14:00:00,65.43,65.44,65.08,65.08,18900.0,54.3707,54.379,54.0799,54.0799,18900.0
2013-02-15 14:30:00,65.08,65.2,65.01,65.01,25100.0,54.0799,54.1796,54.0217,54.0217,25100.0
2013-02-15 15:00:00,65.01,65.26,65.01,65.25,69900.0,54.0217,54.2295,54.0217,54.2212,69900.0
2013-02-15 15:30:00,65.25,65.44,65.23,65.42,65700.0,54.2212,54.379,54.2045,54.3624,65700.0
2013-02-19 09:30:00,65.65,66.81,65.65,66.37,113800.0,54.5536,55.5175,54.5536,55.1519,113800.0
2013-02-19 10:00:00,66.38,66.42,66.12,66.16,44000.0,55.1602,55.1934,54.9441,54.9773,44000.0
2013-02-19 10:30:00,66.14,66.14,65.94,66.03,45400.0,54.9607,54.9607,54.7945,54.8693,45400.0
2013-02-19 11:00:00,66.03,66.04,65.86,65.92,41200.0,54.8693,54.8776,54.7281,54.7779,41200.0
2013-02-19 11:30:00,65.98,65.99,65.89,65.94,13500.0,54.8278,54.8361,54.753,54.7945,13500.0
2013-02-19 12:00:00,65.92,65.94,65.77,65.88,16400.0,54.7779,54.7945,54.6533,54.7447,16400.0
2013-02-19 12:30:00,65.87,65.93,65.83,65.91,12100.0,54.7364,54.7862,54.7031,54.7696,12100.0
2013-02-19 13:00:00,65.92,66.0,65.83,65.85,11900.0,54.7779,54.8444,54.7031,54.7197,11900.0
2013-02-19 13:30:00,65.86,65.93,65.69,65.8,43300.0,54.7281,54.7862,54.5868,54.6782,43300.0
2013-02-19 14:00:00,65.81,66.04,65.81,65.99,23300.0,54.6865,54.8776,54.6865,54.8361,23300.0
2013-02-19 14:30:00,66.0,66.04,65.96,66.01,24500.0,54.8444,54.8776,54.8112,54.8527,24500.0
2013-02-19 15:00:00,66.01,66.04,65.95,65.99,31000.0,54.8527,54.8776,54.8028,54.8361,31000.0
2013-02-19 15:30:00,65.99,66.03,65.82,65.85,113200.0,54.8361,54.8693,54.6948,54.7197,113200.0
2013-02-20 09:30:00,65.7,65.93,65.1,65.18,14900.0,54.5951,54.7862,54.0965,54.163,14900.0
2013-02-20 10:00:00,65.13,65.43,65.03,65.29,37300.0,54.1214,54.3707,54.0383,54.2544,37300.0
2013-02-20 10:30:00,65.28,65.31,65.06,65.06,24300.0,54.2461,54.271,54.0633,54.0633,24300.0
2013-02-20 11:00:00,65.04,65.08,64.9,64.91,16900.0,54.0467,54.0799,53.9303,53.9386,16900.0
2013-02-20 11:30:00,64.91,65.0,64.78,64.94,21100.0,53.9386,54.0134,53.8306,53.9636,21100.0
2013-02-20 12:00:00,64.96,65.1,64.92,65.07,31000.0,53.9802,54.0965,53.9469,54.0716,31000.0
2013-02-20 12:30:00,65.08,65.08,64.87,64.92,5400.0,54.0799,54.0799,53.9054,53.9469,5400.0
2013-02-20 13:00:00,64.88,64.89,64.72,64.79,9200.0,53.9137,53.922,53.7807,53.8389,9200.0
2013-02-20 13:30:00,64.76,64.85,64.75,64.84,23900.0,53.814,53.8888,53.8057,53.8805,23900.0
2013-02-20 14:00:00,64.83,65.1,64.76,64.91,33400.0,53.8722,54.0965,53.814,53.9386,33400.0
2013-02-20 14:30:00,64.93,65.0,64.51,64.59,20900.0,53.9552,54.0134,53.6062,53.6727,20900.0
2013-02-20 15:00:00,64.5,64.53,64.23,64.25,54000.0,53.5979,53.6229,53.3736,53.3902,54000.0
2013-02-20 15:30:00,64.26,64.29,64.05,64.06,117000.0,53.3985,53.4234,53.224,53.2323,117000.0
2013-02-21 09:30:00,63.76,63.94,63.3,63.5,46500.0,52.983,53.1326,52.6008,52.767,46500.0
2013-02-21 10:00:00,63.4,63.9,63.26,63.86,21200.0,52.6839,53.0993,52.5675,53.0661,21200.0
2013-02-21 10:30:00,63.9,63.99,63.57,63.96,49600.0,53.0993,53.1741,52.8251,53.1492,49600.0
2013-02-21 11:00:00,63.96,63.98,63.59,63.77,43100.0,53.1492,53.1658,52.8417,52.9913,43100.0
2013-02-21 11:30:00,63.75,63.75,63.51,63.54,24000.0,52.9747,52.9747,52.7753,52.8002,24000.0
2013-02-21 12:00:00,63.53,63.59,63.46,63.58,42500.0,52.7919,52.8417,52.7337,52.8334,42500.0
2013-02-21 12:30:00,63.58,63.66,63.44,63.65,57000.0,52.8334,52.8999,52.7171,52.8916,57000.0
2013-02-21 13:00:00,63.64,63.82,63.63,63.71,49500.0,52.8833,53.0329,52.875,52.9415,49500.0
2013-02-21 13:30:00,63.71,63.77,63.51,63.61,54600.0,52.9415,52.9913,52.7753,52.8584,54600.0
2013-02-21 14:00:00,63.6,63.64,63.28,63.41,24500.0,52.8501,52.8833,52.5841,52.6922,24500.0
2013-02-21 14:30:00,63.41,63.84,63.41,63.84,33100.0,52.6922,53.0495,52.6922,53.0495,33100.0
2013-02-21 15:00:00,63.83,64.23,63.71,64.21,55800.0,53.0412,53.3736,52.9415,53.3569,55800.0
2013-02-21 15:30:00,64.2,64.28,64.0,64.15,145100.0,53.3486,53.4151,53.1824,53.3071,145100.0
2013-02-22 09:30:00,64.48,65.06,64.39,64.87,40700.0,53.5813,54.0633,53.5065,53.9054,40700.0
2013-02-22 10:00:00,64.87,65.1,64.65,64.94,53600.0,53.9054,54.0965,53.7226,53.9636,53600.0
2013-02-22 10:30:00,64.96,65.03,64.77,64.77,32000.0,53.9802,54.0383,53.8223,53.8223,32000.0
2013-02-22 11:00:00,64.77,65.01,64.67,64.98,21400.0,53.8223,54.0217,53.7392,53.9968,21400.0
2013-02-22 11:30:00,64.99,65.18,64.95,65.12,24100.0,54.0051,54.163,53.9719,54.1131,24100.0
2013-02-22 12:00:00,65.13,65.15,64.96,65.0,40000.0,54.1214,54.1381,53.9802,54.0134,40000.0
2013-02-22 12:30:00,65.02,65.25,64.99,65.04,52900.0,54.03,54.2212,54.0051,54.0467,52900.0
2013-02-22 13:00:00,65.05,65.07,64.93,64.93,31200.0,54.055,54.0716,53.9552,53.9552,31200.0
2013-02-22 13:30:00,64.97,65.04,64.88,64.91,29200.0,53.9885,54.0467,53.9137,53.9386,29200.0
2013-02-22 14:00:00,64.94,64.96,64.8,64.9,21500.0,53.9636,53.9802,53.8472,53.9303,21500.0
2013-02-22 14:30:00,64.9,65.09,64.82,65.08,36700.0,53.9303,54.0882,53.8638,54.0799,36700.0
2013-02-22 15:00:00,65.08,65.18,64.9,65.04,70600.0,54.0799,54.163,53.9303,54.0467,70600.0
2013-02-22 15:30:00,65.04,65.05,64.97,64.99,77700.0,54.0467,54.055,53.9885,54.0051,77700.0
2013-02-25 09:30:00,65.31,65.31,64.9,64.99,52500.0,54.271,54.271,53.9303,54.0051,52500.0
2013-02-25 10:00:00,64.98,65.05,64.56,64.6,31000.0,53.9968,54.055,53.6478,53.681,31000.0
2013-02-25 10:30:00,64.57,64.73,64.37,64.5,21500.0,53.6561,53.7891,53.4899,53.5979,21500.0
2013-02-25 11:00:00,64.51,64.63,64.37,64.42,13600.0,53.6062,53.706,53.4899,53.5315,13600.0
2013-02-25 11:30:00,64.4,64.49,64.04,64.09,22200.0,53.5148,53.5896,53.2157,53.2572,22200.0
2013-02-25 12:00:00,64.09,64.12,63.9,64.08,22100.0,53.2572,53.2822,53.0993,53.2489,22100.0
2013-02-25 12:30:00,64.08,64.1,63.91,64.04,36800.0,53.2489,53.2655,53.1077,53.2157,36800.0
2013-02-25 13:00:00,64.05,64.06,63.91,63.98,16200.0,53.224,53.2323,53.1077,53.1658,16200.0
2013-02-25 13:30:00,63.96,63.96,63.54,63.57,17700.0,53.1492,53.1492,52.8002,52.8251,17700.0
2013-02-25 14:00:00,63.57,63.85,63.57,63.78,42200.0,52.8251,53.0578,52.8251,52.9996,42200.0
2013-02-25 14:30:00,63.8,63.9,63.72,63.82,18700.0,53.0162,53.0993,52.9498,53.0329,18700.0
2013-02-25 15:00:00,63.8,63.86,63.66,63.67,76200.0,53.0162,53.0661,52.8999,52.9082,76200.0
2013-02-25 15:30:00,63.68,63.81,63.4,63.42,268900.0,52.9165,53.0246,52.6839,52.7005,268900.0
2013-02-26 09:30:00,63.68,63.71,63.5,63.56,49800.0,52.9165,52.9415,52.767,52.8168,49800.0
2013-02-26 10:00:00,63.64,64.16,63.5,63.57,36900.0,52.8833,53.3154,52.767,52.8251,36900.0
2013-02-26 10:30:00,63.56,63.82,63.5,63.68,53300.0,52.8168,53.0329,52.767,52.9165,53300.0
2013-02-26 11:00:00,63.63,63.68,63.5,63.52,22100.0,52.875,52.9165,52.767,52.7836,22100.0
2013-02-26 11:30:00,63.57,63.62,63.5,63.57,25900.0,52.8251,52.8667,52.767,52.8251,25900.0
2013-02-26 12:00:00,63.56,63.68,63.53,63.55,26600.0,52.8168,52.9165,52.7919,52.8085,26600.0
2013-02-26 12:30:00,63.54,63.82,63.54,63.76,32500.0,52.8002,53.0329,52.8002,52.983,32500.0
2013-02-26 13:00:00,63.72,63.85,63.62,63.66,12900.0,52.9498,53.0578,52.8667,52.8999,12900.0
2013-02-26 13:30:00,63.62,63.93,63.61,63.89,44700.0,52.8667,53.1243,52.8584,53.091,44700.0
2013-02-26 14:00:00,63.87,63.98,63.75,63.87,25800.0,53.0744,53.1658,52.9747,53.0744,25800.0
2013-02-26 14:30:00,63.88,63.97,63.83,63.88,22900.0,53.0827,53.1575,53.0412,53.0827,22900.0
2013-02-26 15:00:00,63.88,63.94,63.75,63.87,35800.0,53.0827,53.1326,52.9747,53.0744,35800.0
2013-02-26 15:30:00,63.88,63.9,63.76,63.85,73500.0,53.0827,53.0993,52.983,53.0578,73500.0
2013-02-27 09:30:00,63.86,64.42,63.79,64.39,13100.0,53.0661,53.5315,53.0079,53.5065,13100.0
2013-02-27 10:00:00,64.45,64.87,64.34,64.87,15700.0,53.5564,53.9054,53.465,53.9054,15700.0
2013-02-27 10:30:00,64.87,65.12,64.71,64.75,12300.0,53.9054,54.1131,53.7724,53.8057,12300.0
2013-02-27 11:00:00,64.83,65.12,64.79,65.05,16700.0,53.8722,54.1131,53.8389,54.055,16700.0
2013-02-27 11:30:00,65.09,65.24,65.04,65.04,11300.0,54.0882,54.2129,54.0467,54.0467,11300.0
2013-02-27 12:00:00,65.01,65.16,64.99,65.01,8400.0,54.0217,54.1464,54.0051,54.0217,8400.0
2013-02-27 12:30:00,65.03,65.12,64.89,64.96,13800.0,54.0383,54.1131,53.922,53.9802,13800.0
2013-02-27 13:00:00,64.96,65.02,64.88,64.94,13700.0,53.9802,54.03,53.9137,53.9636,13700.0
2013-02-27 13:30:00,64.95,65.19,64.95,65.1,13200.0,53.9719,54.1713,53.9719,54.0965,13200.0
2013-02-27 14:00:00,65.11,65.38,65.07,65.36,19600.0,54.1048,54.3292,54.0716,54.3126,19600.0
2013-02-27 14:30:00,65.35,65.5,65.33,65.41,6600.0,54.3043,54.4289,54.2876,54.3541,6600.0
2013-02-27 15:00:00,65.37,65.52,65.27,65.37,28200.0,54.3209,54.4455,54.2378,54.3209,28200.0
2013-02-27 15:30:00,65.39,65.46,65.19,65.22,48500.0,54.3375,54.3957,54.1713,54.1962,48500.0
2013-02-28 09:30:00,65.21,65.59,65.18,65.31,15300.0,54.1879,54.5037,54.163,54.271,15300.0
2013-02-28 10:00:00,65.32,65.34,65.09,65.27,14200.0,54.2793,54.2959,54.0882,54.2378,14200.0
2013-02-28 10:30:00,65.29,65.39,65.13,65.19,22800.0,54.2544,54.3375,54.1214,54.1713,22800.0
2013-02-28 11:00:00,65.21,65.62,65.2,65.6,16500.0,54.1879,54.5286,54.1796,54.512,16500.0
2013-02-28 11:30:00,65.62,65.62,65.43,65.44,14800.0,54.5286,54.5286,54.3707,54.379,14800.0
2013-02-28 12:00:00,65.44,65.52,65.35,65.44,12900.0,54.379,54.4455,54.3043,54.379,12900.0
2013-02-28 12:30:00,65.44,65.55,65.38,65.43,6200.0,54.379,54.4705,54.3292,54.3707,6200.0
2013-02-28 13:00:00,65.43,65.72,65.42,65.7,14800.0,54.3707,54.6117,54.3624,54.5951,14800.0
2013-02-28 13:30:00,65.7,65.7,65.51,65.56,14900.0,54.5951,54.5951,54.4372,54.4788,14900.0
2013-02-28 14:00:00,65.56,65.61,65.49,65.52,19900.0,54.4788,54.5203,54.4206,54.4455,19900.0
2013-02-28 14:30:00,65.54,65.55,65.34,65.44,19600.0,54.4621,54.4705,54.2959,54.379,19600.0
2013-02-28 15:00:00,65.43,65.43,65.14,65.29,37200.0,54.3707,54.3707,54.1298,54.2544,37200.0
2013-02-28 15:30:00,65.27,65.32,65.08,65.08,67400.0,54.2378,54.2793,54.0799,54.0799,67400.0
2013-03-01 09:30:00,64.41,64.44,63.38,63.78,57700.0,53.5231,53.5481,52.6672,52.9996,57700.0
2013-03-01 10:00:00,63.95,64.25,63.51,63.6,58200.0,53.1409,53.3902,52.7753,52.8501,58200.0
2013-03-01 10:30:00,63.61,64.03,63.61,64.03,27400.0,52.8584,53.2074,52.8584,53.2074,27400.0
2013-03-01 11:00:00,64.06,64.12,63.63,63.81,41700.0,53.2323,53.2822,52.875,53.0246,41700.0
2013-03-01 11:30:00,63.79,63.86,63.59,63.84,31500.0,53.0079,53.0661,52.8417,53.0495,31500.0
2013-03-01 12:00:00,63.87,64.55,63.87,64.55,23500.0,53.0744,53.6395,53.0744,53.6395,23500.0
2013-03-01 12:30:00,64.52,64.65,64.4,64.51,15100.0,53.6145,53.7226,53.5148,53.6062,15100.0
2013-03-01 13:00:00,64.55,64.59,64.33,64.43,35600.0,53.6395,53.6727,53.4567,53.5398,35600.0
2013-03-01 13:30:00,64.43,64.53,64.2,64.34,32100.0,53.5398,53.6229,53.3486,53.465,32100.0
2013-03-01 14:00:00,64.37,64.61,64.28,64.34,92900.0,53.4899,53.6893,53.4151,53.465,92900.0
2013-03-01 14:30:00,64.33,64.41,63.97,64.14,42600.0,53.4567,53.5231,53.1575,53.2988,42600.0
2013-03-01 15:00:00,64.15,64.24,63.95,64.12,44100.0,53.3071,53.3819,53.1409,53.2822,44100.0
2013-03-01 15:30:00,64.13,64.51,64.12,64.28,125000.0,53.2905,53.6062,53.2822,53.4151,125000.0
2013-03-04 09:30:00,64.1,64.4,63.53,64.35,14400.0,53.2655,53.5148,52.7919,53.4733,14400.0
2013-03-04 10:00:00,64.36,64.48,63.97,64.08,21600.0,53.4816,53.5813,53.1575,53.2489,21600.0
2013-03-04 10:30:00,64.04,64.13,63.86,63.97,15700.0,53.2157,53.2905,53.0661,53.1575,15700.0
2013-03-04 11:00:00,63.97,64.11,63.86,63.97,29500.0,53.1575,53.2738,53.0661,53.1575,29500.0
2013-03-04 11:30:00,63.96,64.02,63.87,63.94,24700.0,53.1492,53.1991,53.0744,53.1326,24700.0
2013-03-04 12:00:00,63.89,63.92,63.51,63.51,25700.0,53.091,53.116,52.7753,52.7753,25700.0
2013-03-04 12:30:00,63.5,63.76,63.45,63.76,21400.0,52.767,52.983,52.7254,52.983,21400.0
2013-03-04 13:00:00,63.73,63.83,63.55,63.82,35900.0,52.9581,53.0412,52.8085,53.0329,35900.0
2013-03-04 13:30:00,63.84,63.96,63.75,63.94,44200.0,53.0495,53.1492,52.9747,53.1326,44200.0
2013-03-04 14:00:00,63.91,64.0,63.6,63.82,61100.0,53.1077,53.1824,52.8501,53.0329,61100.0
2013-03-04 14:30:00,63.81,63.85,63.53,63.63,83600.0,53.0246,53.0578,52.7919,52.875,83600.0
2013-03-04 15:00:00,63.66,63.68,63.32,63.58,102500.0,52.8999,52.9165,52.6174,52.8334,102500.0
2013-03-04 15:30:00,63.58,63.87,63.5,63.6,147500.0,52.8334,53.0744,52.767,52.8501,147500.0
2013-03-05 09:30:00,64.01,64.76,63.97,64.03,56300.0,53.1908,53.814,53.1575,53.2074,56300.0
2013-03-05 10:00:00,64.06,64.29,63.89,64.0,78000.0,53.2323,53.4234,53.091,53.1824,78000.0
2013-03-05 10:30:00,64.02,64.19,63.89,63.91,41100.0,53.1991,53.3403,53.091,53.1077,41100.0
2013-03-05 11:00:00,63.91,64.0,63.72,63.74,51100.0,53.1077,53.1824,52.9498,52.9664,51100.0
2013-03-05 11:30:00,63.76,63.86,63.6,63.82,35300.0,52.983,53.0661,52.8501,53.0329,35300.0
2013-03-05 12:00:00,63.82,63.86,63.68,63.72,34000.0,53.0329,53.0661,52.9165,52.9498,34000.0
2013-03-05 12:30:00,63.7,63.76,63.59,63.6,47300.0,52.9331,52.983,52.8417,52.8501,47300.0
2013-03-05 13:00:00,63.6,63.64,63.57,63.58,41800.0,52.8501,52.8833,52.8251,52.8334,41800.0
2013-03-05 13:30:00,63.6,63.65,63.48,63.52,67900.0,52.8501,52.8916,52.7503,52.7836,67900.0
2013-03-05 14:00:00,63.52,63.69,63.46,63.51,110900.0,52.7836,52.9248,52.7337,52.7753,110900.0
2013-03-05 14:30:00,63.5,63.65,63.47,63.58,160200.0,52.767,52.8916,52.742,52.8334,160200.0
2013-03-05 15:00:00,63.59,63.65,63.49,63.57,87600.0,52.8417,52.8916,52.7586,52.8251,87600.0
2013-03-05 15:30:00,63.56,63.6,63.47,63.58,258600.0,52.8168,52.8501,52.742,52.8334,258600.0
2013-03-06 09:30:00,63.95,64.83,63.78,64.83,24900.0,53.1409,53.8722,52.9996,53.8722,24900.0
2013-03-06 10:00:00,64.81,64.81,64.31,64.33,41700.0,53.8555,53.8555,53.44,53.4567,41700.0
2013-03-06 10:30:00,64.32,64.58,64.17,64.42,60300.0,53.4484,53.6644,53.3237,53.5315,60300.0
2013-03-06 11:00:00,64.44,64.44,64.21,64.22,41600.0,53.5481,53.5481,53.3569,53.3653,41600.0
2013-03-06 11:30:00,64.22,64.65,64.17,64.64,51600.0,53.3653,53.7226,53.3237,53.7143,51600.0
2013-03-06 12:00:00,64.65,64.73,64.39,64.64,59200.0,53.7226,53.7891,53.5065,53.7143,59200.0
2013-03-06 12:30:00,64.61,65.06,64.61,64.9,45400.0,53.6893,54.0633,53.6893,53.9303,45400.0
2013-03-06 13:00:00,64.92,65.19,64.76,65.19,71200.0,53.9469,54.1713,53.814,54.1713,71200.0
2013-03-06 13:30:00,65.21,65.25,64.82,64.86,71800.0,54.1879,54.2212,53.8638,53.8971,71800.0
2013-03-06 14:00:00,64.85,64.85,64.55,64.59,80700.0,53.8888,53.8888,53.6395,53.6727,80700.0
2013-03-06 14:30:00,64.59,64.8,64.54,64.73,53700.0,53.6727,53.8472,53.6312,53.7891,53700.0
2013-03-06 15:00:00,64.74,64.86,64.68,64.77,64600.0,53.7974,53.8971,53.7475,53.8223,64600.0
2013-03-06 15:30:00,64.77,64.83,64.62,64.63,203600.0,53.8223,53.8722,53.6976,53.706,203600.0
2013-03-07 09:30:00,64.74,65.17,64.56,65.11,26800.0,53.7974,54.1547,53.6478,54.1048,26800.0
2013-03-07 10:00:00,65.15,65.18,64.61,64.75,23700.0,54.1381,54.163,53.6893,53.8057,23700.0
2013-03-07 10:30:00,64.76,64.84,64.5,64.59,32900.0,53.814,53.8805,53.5979,53.6727,32900.0
2013-03-07 11:00:00,64.55,64.75,64.48,64.62,40200.0,53.6395,53.8057,53.5813,53.6976,40200.0
2013-03-07 11:30:00,64.62,64.7,64.55,64.62,32400.0,53.6976,53.7641,53.6395,53.6976,32400.0
2013-03-07 12:00:00,64.64,64.64,64.48,64.59,20300.0,53.7143,53.7143,53.5813,53.6727,20300.0
2013-03-07 12:30:00,64.59,64.67,64.53,64.6,25600.0,53.6727,53.7392,53.6229,53.681,25600.0
2013-03-07 13:00:00,64.61,64.63,64.55,64.55,19600.0,53.6893,53.706,53.6395,53.6395,19600.0
2013-03-07 13:30:00,64.56,64.6,64.28,64.3,44300.0,53.6478,53.681,53.4151,53.4317,44300.0
2013-03-07 14:00:00,64.29,64.3,64.03,64.21,52500.0,53.4234,53.4317,53.2074,53.3569,52500.0
2013-03-07 14:30:00,64.21,64.26,64.12,64.2,44400.0,53.3569,53.3985,53.2822,53.3486,44400.0
2013-03-07 15:00:00,64.21,64.24,64.04,64.06,63600.0,53.3569,53.3819,53.2157,53.2323,63600.0
2013-03-07 15:30:00,64.06,64.22,64.04,64.22,91500.0,53.2323,53.3653,53.2157,53.3653,91500.0
2013-03-08 09:30:00,64.68,64.7,64.32,64.66,38300.0,53.7475,53.7641,53.4484,53.7309,38300.0
2013-03-08 10:00:00,64.65,64.71,64.45,64.68,37000.0,53.7226,53.7724,53.5564,53.7475,37000.0
2013-03-08 10:30:00,64.67,64.83,64.56,64.73,36400.0,53.7392,53.8722,53.6478,53.7891,36400.0
2013-03-08 11:00:00,64.73,64.76,64.59,64.7,32300.0,53.7891,53.814,53.6727,53.7641,32300.0
2013-03-08 11:30:00,64.7,65.22,64.61,65.22,21500.0,53.7641,54.1962,53.6893,54.1962,21500.0
2013-03-08 12:00:00,65.23,65.31,65.13,65.19,35800.0,54.2045,54.271,54.1214,54.1713,35800.0
2013-03-08 12:30:00,65.18,65.42,65.06,65.37,25600.0,54.163,54.3624,54.0633,54.3209,25600.0
2013-03-08 13:00:00,65.36,65.39,65.27,65.34,27000.0,54.3126,54.3375,54.2378,54.2959,27000.0
2013-03-08 13:30:00,65.35,65.55,65.35,65.44,36800.0,54.3043,54.4705,54.3043,54.379,36800.0
2013-03-08 14:00:00,65.44,65.48,65.25,65.47,47100.0,54.379,54.4123,54.2212,54.404,47100.0
2013-03-08 14:30:00,65.48,65.51,65.39,65.44,48900.0,54.4123,54.4372,54.3375,54.379,48900.0
2013-03-08 15:00:00,65.44,65.58,65.39,65.54,76200.0,54.379,54.4954,54.3375,54.4621,76200.0
2013-03-08 15:30:00,65.54,65.64,65.43,65.61,129700.0,54.4621,54.5452,54.3707,54.5203,129700.0
2013-03-11 09:30:00,65.4,65.48,65.06,65.28,45700.0,54.3458,54.4123,54.0633,54.2461,45700.0
2013-03-11 10:00:00,65.26,65.3,64.96,65.02,27700.0,54.2295,54.2627,53.9802,54.03,27700.0
2013-03-11 10:30:00,64.99,65.2,64.81,64.83,32100.0,54.0051,54.1796,53.8555,53.8722,32100.0
2013-03-11 11:00:00,64.85,65.14,64.83,65.06,24200.0,53.8888,54.1298,53.8722,54.0633,24200.0
2013-03-11 11:30:00,65.05,65.26,64.96,65.13,31400.0,54.055,54.2295,53.9802,54.1214,31400.0
2013-03-11 12:00:00,65.13,65.33,65.02,65.02,23000.0,54.1214,54.2876,54.03,54.03,23000.0
2013-03-11 12:30:00,65.03,65.08,64.88,65.08,30600.0,54.0383,54.0799,53.9137,54.0799,30600.0
2013-03-11 13:00:00,65.1,65.28,65.04,65.28,13500.0,54.0965,54.2461,54.0467,54.2461,13500.0
2013-03-11 13:30:00,65.26,65.3,65.0,65.07,45800.0,54.2295,54.2627,54.0134,54.0716,45800.0
2013-03-11 14:00:00,65.06,65.28,65.0,65.26,27700.0,54.0633,54.2461,54.0134,54.2295,27700.0
2013-03-11 14:30:00,65.24,65.41,65.14,65.29,24900.0,54.2129,54.3541,54.1298,54.2544,24900.0
2013-03-11 15:00:00,65.3,65.34,65.22,65.28,25200.0,54.2627,54.2959,54.1962,54.2461,25200.0
2013-03-11 15:30:00,65.26,65.41,65.23,65.41,44200.0,54.2295,54.3541,54.2045,54.3541,44200.0
2013-03-12 09:30:00,65.47,65.47,65.18,65.43,15600.0,54.404,54.404,54.163,54.3707,15600.0
2013-03-12 10:00:00,65.52,65.82,65.47,65.71,17900.0,54.4455,54.6948,54.404,54.6034,17900.0
2013-03-12 10:30:00,65.66,65.68,65.42,65.45,32200.0,54.5619,54.5785,54.3624,54.3874,32200.0
2013-03-12 11:00:00,65.47,65.47,65.25,65.26,27700.0,54.404,54.404,54.2212,54.2295,27700.0
2013-03-12 11:30:00,65.25,65.34,65.06,65.23,22900.0,54.2212,54.2959,54.0633,54.2045,22900.0
2013-03-12 12:00:00,65.23,65.27,65.15,65.22,14200.0,54.2045,54.2378,54.1381,54.1962,14200.0
2013-03-12 12:30:00,65.19,65.26,65.12,65.21,15400.0,54.1713,54.2295,54.1131,54.1879,15400.0
2013-03-12 13:00:00,65.18,65.21,65.1,65.17,16400.0,54.163,54.1879,54.0965,54.1547,16400.0
2013-03-12 13:30:00,65.16,65.27,65.07,65.13,20400.0,54.1464,54.2378,54.0716,54.1214,20400.0
2013-03-12 14:00:00,65.12,65.2,64.98,65.09,30300.0,54.1131,54.1796,53.9968,54.0882,30300.0
2013-03-12 14:30:00,65.09,65.23,65.03,65.08,29500.0,54.0882,54.2045,54.0383,54.0799,29500.0
2013-03-12 15:00:00,65.09,65.27,65.03,65.07,59400.0,54.0882,54.2378,54.0383,54.0716,59400.0
2013-03-12 15:30:00,65.07,65.08,64.89,64.92,108700.0,54.0716,54.0799,53.922,53.9469,108700.0
2013-03-13 09:30:00,64.89,64.89,64.45,64.75,19400.0,54.1212,54.1212,53.7542,54.0044,19400.0
2013-03-13 10:00:00,64.82,64.82,64.58,64.65,19300.0,54.0628,54.0628,53.8626,53.921,19300.0
2013-03-13 10:30:00,64.68,64.88,64.59,64.82,42600.0,53.946,54.1128,53.871,54.0628,42600.0
2013-03-13 11:00:00,64.85,64.94,64.63,64.65,26800.0,54.0878,54.1629,53.9043,53.921,26800.0
2013-03-13 11:30:00,64.71,64.83,64.62,64.8,23400.0,53.971,54.0711,53.896,54.0461,23400.0
2013-03-13 12:00:00,64.8,65.04,64.72,65.04,25900.0,54.0461,54.2463,53.9794,54.2463,25900.0
2013-03-13 12:30:00,65.02,65.2,64.95,65.18,14100.0,54.2296,54.3797,54.1712,54.363,14100.0
2013-03-13 13:00:00,65.19,65.24,65.04,65.1,18800.0,54.3714,54.4131,54.2463,54.2963,18800.0
2013-03-13 13:30:00,65.08,65.27,65.01,65.1,20200.0,54.2796,54.4381,54.2213,54.2963,20200.0
2013-03-13 14:00:00,65.13,65.18,64.98,65.11,30400.0,54.3213,54.363,54.1962,54.3047,30400.0
2013-03-13 14:30:00,65.11,65.14,64.93,65.02,17100.0,54.3047,54.3297,54.1545,54.2296,17100.0
2013-03-13 15:00:00,65.02,65.13,64.88,65.04,34100.0,54.2296,54.3213,54.1128,54.2463,34100.0
2013-03-13 15:30:00,65.04,65.09,64.92,64.98,75400.0,54.2463,54.288,54.1462,54.1962,75400.0
2013-03-14 09:30:00,65.19,65.19,64.74,65.09,13800.0,54.3714,54.3714,53.9961,54.288,13800.0
2013-03-14 10:00:00,65.08,65.16,64.87,65.01,8800.0,54.2796,54.3464,54.1045,54.2213,8800.0
2013-03-14 10:30:00,65.01,65.08,64.96,65.08,18700.0,54.2213,54.2796,54.1796,54.2796,18700.0
2013-03-14 11:00:00,65.1,65.14,64.93,64.94,18200.0,54.2963,54.3297,54.1545,54.1629,18200.0
2013-03-14 11:30:00,64.98,65.02,64.91,64.98,7700.0,54.1962,54.2296,54.1378,54.1962,7700.0
2013-03-14 12:00:00,65.03,65.27,65.0,65.15,24300.0,54.2379,54.4381,54.2129,54.338,24300.0
2013-03-14 12:30:00,65.16,65.22,65.09,65.09,15000.0,54.3464,54.3964,54.288,54.288,15000.0
2013-03-14 13:00:00,65.15,65.3,65.14,65.27,12000.0,54.338,54.4631,54.3297,54.4381,12000.0
2013-03-14 13:30:00,65.27,65.36,65.16,65.25,19500.0,54.4381,54.5132,54.3464,54.4214,19500.0
2013-03-14 14:00:00,65.22,65.28,65.19,65.27,11500.0,54.3964,54.4464,54.3714,54.4381,11500.0
2013-03-14 14:30:00,65.25,65.33,65.24,65.33,19900.0,54.4214,54.4881,54.4131,54.4881,19900.0
2013-03-14 15:00:00,65.32,65.42,65.3,65.39,21600.0,54.4798,54.5632,54.4631,54.5382,21600.0
2013-03-14 15:30:00,65.37,65.6,65.37,65.56,52800.0,54.5215,54.7133,54.5215,54.68,52800.0
2013-03-15 09:30:00,65.33,65.34,64.44,64.51,124600.0,54.4881,54.4965,53.7458,53.8042,124600.0
2013-03-15 10:00:00,64.52,64.6,64.16,64.22,51600.0,53.8126,53.8793,53.5123,53.5624,51600.0
2013-03-15 10:30:00,64.22,64.33,64.06,64.09,33700.0,53.5624,53.6541,53.4289,53.4539,33700.0
2013-03-15 11:00:00,64.1,64.34,64.09,64.3,39100.0,53.4623,53.6624,53.4539,53.6291,39100.0
2013-03-15 11:30:00,64.3,64.4,64.13,64.19,31400.0,53.6291,53.7125,53.4873,53.5373,31400.0
2013-03-15 12:00:00,64.16,64.34,64.03,64.3,41900.0,53.5123,53.6624,53.4039,53.6291,41900.0
2013-03-15 12:30:00,64.29,64.32,64.22,64.27,18200.0,53.6207,53.6458,53.5624,53.6041,18200.0
2013-03-15 13:00:00,64.26,64.31,64.23,64.28,11600.0,53.5957,53.6374,53.5707,53.6124,11600.0
2013-03-15 13:30:00,64.28,64.28,64.03,64.08,44700.0,53.6124,53.6124,53.4039,53.4456,44700.0
2013-03-15 14:00:00,64.08,64.1,63.69,63.69,40100.0,53.4456,53.4623,53.1203,53.1203,40100.0
2013-03-15 14:30:00,63.66,63.67,63.22,63.47,130700.0,53.0953,53.1036,52.7283,52.9368,130700.0
2013-03-15 15:00:00,63.47,63.56,63.35,63.36,74900.0,52.9368,53.0119,52.8367,52.8451,74900.0
2013-03-15 15:30:00,63.35,63.35,63.1,63.22,534400.0,52.8367,52.8367,52.6282,52.7283,534400.0
2013-03-18 09:30:00,62.35,62.6,62.14,62.47,120300.0,52.0027,52.2112,51.8275,52.1028,120300.0
2013-03-18 10:00:00,62.47,62.73,62.08,62.53,52100.0,52.1028,52.3196,51.7775,52.1528,52100.0
2013-03-18 10:30:00,62.54,62.72,62.37,62.5,45200.0,52.1612,52.3113,52.0194,52.1278,45200.0
2013-03-18 11:00:00,62.5,62.6,62.5,62.51,57200.0,52.1278,52.2112,52.1278,52.1361,57200.0
2013-03-18 11:30:00,62.5,62.54,62.4,62.43,79800.0,52.1278,52.1612,52.0444,52.0694,79800.0
2013-03-18 12:00:00,62.47,62.66,62.41,62.63,45800.0,52.1028,52.2612,52.0527,52.2362,45800.0
2013-03-18 12:30:00,62.59,62.8,62.59,62.75,36700.0,52.2029,52.378,52.2029,52.3363,36700.0
2013-03-18 13:00:00,62.75,62.8,62.68,62.72,39000.0,52.3363,52.378,52.2779,52.3113,39000.0
2013-03-18 13:30:00,62.73,62.75,62.5,62.53,78700.0,52.3196,52.3363,52.1278,52.1528,78700.0
2013-03-18 14:00:00,62.53,62.68,62.5,62.68,53200.0,52.1528,52.2779,52.1278,52.2779,53200.0
2013-03-18 14:30:00,62.67,62.69,62.48,62.48,68500.0,52.2696,52.2863,52.1111,52.1111,68500.0
2013-03-18 15:00:00,62.49,62.57,62.41,62.48,161100.0,52.1195,52.1862,52.0527,52.1111,161100.0
2013-03-18 15:30:00,62.47,62.5,62.35,62.44,167600.0,52.1028,52.1278,52.0027,52.0778,167600.0
2013-03-19 09:30:00,62.56,62.68,62.34,62.68,17000.0,52.1778,52.2779,51.9944,52.2779,17000.0
2013-03-19 10:00:00,62.71,62.8,62.55,62.55,49400.0,52.303,52.378,52.1695,52.1695,49400.0
2013-03-19 10:30:00,62.55,62.62,62.47,62.62,42000.0,52.1695,52.2279,52.1028,52.2279,42000.0
2013-03-19 11:00:00,62.6,62.73,62.53,62.69,38100.0,52.2112,52.3196,52.1528,52.2863,38100.0
2013-03-19 11:30:00,62.71,62.75,62.3,62.33,45800.0,52.303,52.3363,51.961,51.986,45800.0
2013-03-19 12:00:00,62.31,62.54,62.3,62.45,31400.0,51.9693,52.1612,51.961,52.0861,31400.0
2013-03-19 12:30:00,62.43,62.53,62.4,62.42,21400.0,52.0694,52.1528,52.0444,52.0611,21400.0
2013-03-19 13:00:00,62.41,62.43,62.14,62.18,29500.0,52.0527,52.0694,51.8275,51.8609,29500.0
2013-03-19 13:30:00,62.11,62.3,61.99,62.25,44500.0,51.8025,51.961,51.7024,51.9193,44500.0
2013-03-19 14:00:00,62.26,62.46,62.25,62.33,48200.0,51.9276,52.0944,51.9193,51.986,48200.0
2013-03-19 14:30:00,62.33,62.52,62.33,62.41,29800.0,51.986,52.1445,51.986,52.0527,29800.0
2013-03-19 15:00:00,62.42,62.72,62.34,62.46,53900.0,52.0611,52.3113,51.9944,52.0944,53900.0
2013-03-19 15:30:00,62.46,62.64,62.35,62.62,107400.0,52.0944,52.2446,52.0027,52.2279,107400.0
2013-03-20 09:30:00,62.96,63.17,62.42,62.56,58900.0,52.5115,52.6866,52.0611,52.1778,58900.0
2013-03-20 10:00:00,62.54,62.7,62.47,62.56,18500.0,52.1612,52.2946,52.1028,52.1778,18500.0
2013-03-20 10:30:00,62.56,62.75,62.41,62.72,14500.0,52.1778,52.3363,52.0527,52.3113,14500.0
2013-03-20 11:00:00,62.74,62.77,62.66,62.76,18200.0,52.328,52.353,52.2612,52.3447,18200.0
2013-03-20 11:30:00,62.78,62.8,62.69,62.76,12200.0,52.3613,52.378,52.2863,52.3447,12200.0
2013-03-20 12:00:00,62.68,62.72,62.53,62.53,18400.0,52.2779,52.3113,52.1528,52.1528,18400.0
2013-03-20 12:30:00,62.54,62.62,62.43,62.53,23700.0,52.1612,52.2279,52.0694,52.1528,23700.0
2013-03-20 13:00:00,62.49,62.54,62.4,62.4,22500.0,52.1195,52.1612,52.0444,52.0444,22500.0
2013-03-20 13:30:00,62.41,62.46,62.18,62.21,37100.0,52.0527,52.0944,51.8609,51.8859,37100.0
2013-03-20 14:00:00,62.2,62.5,62.2,62.4,33900.0,51.8776,52.1278,51.8776,52.0444,33900.0
2013-03-20 14:30:00,62.4,62.46,62.27,62.28,50100.0,52.0444,52.0944,51.936,51.9443,50100.0
2013-03-20 15:00:00,62.27,62.36,62.03,62.04,70800.0,51.936,52.011,51.7358,51.7441,70800.0
2013-03-20 15:30:00,62.04,62.27,62.03,62.19,119300.0,51.7441,51.936,51.7358,51.8692,119300.0
2013-03-21 09:30:00,61.75,61.84,60.96,61.13,139700.0,51.5023,51.5773,50.8434,50.9852,139700.0
2013-03-21 10:00:00,61.15,61.28,61.0,61.28,72000.0,51.0018,51.1103,50.8767,51.1103,72000.0
2013-03-21 10:30:00,61.25,61.32,61.14,61.24,42800.0,51.0852,51.1436,50.9935,51.0769,42800.0
2013-03-21 11:00:00,61.25,61.58,61.15,61.52,45600.0,51.0852,51.3605,51.0018,51.3104,45600.0
2013-03-21 11:30:00,61.57,61.93,61.57,61.87,47200.0,51.3521,51.6524,51.3521,51.6024,47200.0
2013-03-21 12:00:00,61.87,61.98,61.64,61.9,61300.0,51.6024,51.6941,51.4105,51.6274,61300.0
2013-03-21 12:30:00,61.89,62.3,61.86,62.27,34500.0,51.619,51.961,51.594,51.936,34500.0
2013-03-21 13:00:00,62.21,62.24,62.0,62.07,60400.0,51.8859,51.9109,51.7108,51.7692,60400.0
2013-03-21 13:30:00,62.06,62.09,61.99,62.02,57000.0,51.7608,51.7858,51.7024,51.7275,57000.0
2013-03-21 14:00:00,62.02,62.19,61.73,62.16,56800.0,51.7275,51.8692,51.4856,51.8442,56800.0
2013-03-21 14:30:00,62.16,62.27,62.07,62.18,57100.0,51.8442,51.936,51.7692,51.8609,57100.0
2013-03-21 15:00:00,62.18,62.47,62.18,62.42,89900.0,51.8609,52.1028,51.8609,52.0611,89900.0
2013-03-21 15:30:00,62.42,62.43,62.13,62.19,117100.0,52.0611,52.0694,51.8192,51.8692,117100.0
2013-03-22 09:30:00,62.39,62.44,61.72,61.84,33300.0,52.0361,52.0778,51.4772,51.5773,33300.0
2013-03-22 10:00:00,61.85,62.26,61.85,62.26,28600.0,51.5857,51.9276,51.5857,51.9276,28600.0
2013-03-22 10:30:00,62.25,62.26,61.95,61.95,18500.0,51.9193,51.9276,51.6691,51.6691,18500.0
2013-03-22 11:00:00,61.96,62.0,61.85,61.95,13900.0,51.6774,51.7108,51.5857,51.6691,13900.0
2013-03-22 11:30:00,61.93,61.95,61.6,61.84,20800.0,51.6524,51.6691,51.3772,51.5773,20800.0
2013-03-22 12:00:00,61.78,61.78,61.53,61.6,27600.0,51.5273,51.5273,51.3188,51.3772,27600.0
2013-03-22 12:30:00,61.58,61.6,61.47,61.47,14000.0,51.3605,51.3772,51.2687,51.2687,14000.0
2013-03-22 13:00:00,61.5,61.62,61.47,61.5,54600.0,51.2938,51.3938,51.2687,51.2938,54600.0
2013-03-22 13:30:00,61.5,61.56,61.37,61.4,29000.0,51.2938,51.3438,51.1853,51.2104,29000.0
2013-03-22 14:00:00,61.41,61.42,61.25,61.27,24700.0,51.2187,51.227,51.0852,51.1019,24700.0
2013-03-22 14:30:00,61.29,61.35,61.2,61.23,35200.0,51.1186,51.1687,51.0435,51.0686,35200.0
2013-03-22 15:00:00,61.23,61.27,60.98,61.0,74400.0,51.0686,51.1019,50.8601,50.8767,74400.0
2013-03-22 15:30:00,61.02,61.18,61.0,61.17,263900.0,50.8934,51.0269,50.8767,51.0185,263900.0
2013-03-25 09:30:00,61.34,61.75,60.65,61.75,28400.0,51.1603,51.5023,50.5848,51.5023,28400.0
2013-03-25 10:00:00,61.75,61.78,61.59,61.74,44300.0,51.5023,51.5273,51.3688,51.4939,44300.0
2013-03-25 10:30:00,61.73,61.83,61.52,61.55,52400.0,51.4856,51.569,51.3104,51.3355,52400.0
2013-03-25 11:00:00,61.57,61.74,61.54,61.69,72000.0,51.3521,51.4939,51.3271,51.4522,72000.0
2013-03-25 11:30:00,61.7,61.94,61.66,61.89,30200.0,51.4606,51.6607,51.4272,51.619,30200.0
2013-03-25 12:00:00,61.92,61.95,61.75,61.79,24500.0,51.6441,51.6691,51.5023,51.5356,24500.0
2013-03-25 12:30:00,61.78,61.78,61.67,61.73,41500.0,51.5273,51.5273,51.4355,51.4856,41500.0
2013-03-25 13:00:00,61.73,61.77,61.47,61.68,37000.0,51.4856,51.5189,51.2687,51.4439,37000.0
2013-03-25 13:30:00,61.7,62.12,61.63,62.0,41500.0,51.4606,51.8109,51.4022,51.7108,41500.0
2013-03-25 14:00:00,61.99,62.15,61.96,61.98,51200.0,51.7024,51.8359,51.6774,51.6941,51200.0
2013-03-25 14:30:00,61.98,62.04,61.9,61.99,44000.0,51.6941,51.7441,51.6274,51.7024,44000.0
2013-03-25 15:00:00,61.99,62.08,61.92,62.01,69300.0,51.7024,51.7775,51.6441,51.7191,69300.0
2013-03-25 15:30:00,62.01,62.04,61.77,61.83,154000.0,51.7191,51.7441,51.5189,51.569,154000.0
2013-03-26 09:30:00,61.99,62.4,61.99,62.24,32800.0,51.7024,52.0444,51.7024,51.9109,32800.0
2013-03-26 10:00:00,62.26,62.45,62.03,62.18,43600.0,51.9276,52.0861,51.7358,51.8609,43600.0
2013-03-26 10:30:00,62.2,62.22,61.77,61.88,31200.0,51.8776,51.8943,51.5189,51.6107,31200.0
2013-03-26 11:00:00,61.88,62.11,61.85,61.97,26100.0,51.6107,51.8025,51.5857,51.6858,26100.0
2013-03-26 11:30:00,61.98,62.0,61.87,61.95,33600.0,51.6941,51.7108,51.6024,51.6691,33600.0
2013-03-26 12:00:00,61.94,62.08,61.89,62.08,40300.0,51.6607,51.7775,51.619,51.7775,40300.0
2013-03-26 12:30:00,62.08,62.08,61.92,61.97,18100.0,51.7775,51.7775,51.6441,51.6858,18100.0
2013-03-26 13:00:00,61.97,62.09,61.91,62.09,13800.0,51.6858,51.7858,51.6357,51.7858,13800.0
2013-03-26 13:30:00,62.07,62.07,61.91,61.95,25100.0,51.7692,51.7692,51.6357,51.6691,25100.0
2013-03-26 14:00:00,61.95,62.08,61.92,62.01,23400.0,51.6691,51.7775,51.6441,51.7191,23400.0
2013-03-26 14:30:00,62.01,62.01,61.84,61.86,54200.0,51.7191,51.7191,51.5773,51.594,54200.0
2013-03-26 15:00:00,61.87,62.09,61.84,62.02,49100.0,51.6024,51.7858,51.5773,51.7275,49100.0
2013-03-26 15:30:00,62.01,62.08,61.96,62.02,65600.0,51.7191,51.7775,51.6774,51.7275,65600.0
2013-03-27 09:30:00,61.53,61.69,61.26,61.38,76900.0,51.3188,51.4522,51.0936,51.1937,76900.0
2013-03-27 10:00:00,61.39,61.68,61.34,61.62,35500.0,51.202,51.4439,51.1603,51.3938,35500.0
2013-03-27 10:30:00,61.65,61.78,61.53,61.67,28700.0,51.4189,51.5273,51.3188,51.4355,28700.0
2013-03-27 11:00:00,61.67,61.95,61.66,61.89,17700.0,51.4355,51.6691,51.4272,51.619,17700.0
2013-03-27 11:30:00,61.9,62.07,61.85,61.98,84900.0,51.6274,51.7692,51.5857,51.6941,84900.0
2013-03-27 12:00:00,62.0,62.18,61.98,62.14,25600.0,51.7108,51.8609,51.6941,51.8275,25600.0
2013-03-27 12:30:00,62.12,62.25,62.1,62.23,26900.0,51.8109,51.9193,51.7942,51.9026,26900.0
2013-03-27 13:00:00,62.24,62.33,61.98,61.98,60000.0,51.9109,51.986,51.6941,51.6941,60000.0
2013-03-27 13:30:00,62.01,62.03,61.85,61.92,64400.0,51.7191,51.7358,51.5857,51.6441,64400.0
2013-03-27 14:00:00,61.93,61.98,61.86,61.92,29100.0,51.6524,51.6941,51.594,51.6441,29100.0
2013-03-27 14:30:00,61.92,61.92,61.8,61.81,27900.0,51.6441,51.6441,51.544,51.5523,27900.0
2013-03-27 15:00:00,61.82,61.88,61.75,61.85,45500.0,51.5607,51.6107,51.5023,51.5857,45500.0
2013-03-27 15:30:00,61.84,61.86,61.64,61.75,85900.0,51.5773,51.594,51.4105,51.5023,85900.0
2013-03-28 09:30:00,61.64,62.06,61.33,61.56,32600.0,51.4105,51.7608,51.152,51.3438,32600.0
2013-03-28 10:00:00,61.51,61.8,61.41,61.76,15300.0,51.3021,51.544,51.2187,51.5106,15300.0
2013-03-28 10:30:00,61.81,62.24,61.77,62.21,15100.0,51.5523,51.9109,51.5189,51.8859,15100.0
2013-03-28 11:00:00,62.21,62.3,61.97,62.3,13600.0,51.8859,51.961,51.6858,51.961,13600.0
2013-03-28 11:30:00,62.29,62.31,62.04,62.19,9000.0,51.9527,51.9693,51.7441,51.8692,9000.0
2013-03-28 12:00:00,62.19,62.19,61.89,61.96,21900.0,51.8692,51.8692,51.619,51.6774,21900.0
2013-03-28 12:30:00,61.9,62.18,61.9,62.09,28300.0,51.6274,51.8609,51.6274,51.7858,28300.0
2013-03-28 13:00:00,62.12,62.17,62.0,62.0,13400.0,51.8109,51.8526,51.7108,51.7108,13400.0
2013-03-28 13:30:00,62.0,62.21,62.0,62.17,25000.0,51.7108,51.8859,51.7108,51.8526,25000.0
2013-03-28 14:00:00,62.2,62.36,62.18,62.35,18400.0,51.8776,52.011,51.8609,52.0027,18400.0
2013-03-28 14:30:00,62.34,62.43,62.27,62.3,20400.0,51.9944,52.0694,51.936,51.961,20400.0
2013-03-28 15:00:00,62.29,62.42,62.26,62.34,36700.0,51.9527,52.0611,51.9276,51.9944,36700.0
2013-03-28 15:30:00,62.33,62.68,62.26,62.53,120900.0,51.986,52.2779,51.9276,52.1528,120900.0
2013-04-01 09:30:00,62.22,62.54,62.22,62.38,28500.0,51.8943,52.1612,51.8943,52.0277,28500.0
2013-04-01 10:00:00,62.35,62.4,61.91,62.26,37100.0,52.0027,52.0444,51.6357,51.9276,37100.0
2013-04-01 10:30:00,62.28,62.3,61.94,62.09,37300.0,51.9443,51.961,51.6607,51.7858,37300.0
2013-04-01 11:00:00,62.05,62.05,61.71,61.72,45400.0,51.7525,51.7525,51.4689,51.4772,45400.0
2013-04-01 11:30:00,61.7,61.78,61.6,61.77,65000.0,51.4606,51.5273,51.3772,51.5189,65000.0
2013-04-01 12:00:00,61.75,61.81,61.72,61.8,15700.0,51.5023,51.5523,51.4772,51.544,15700.0
2013-04-01 12:30:00,61.77,61.87,61.72,61.85,19500.0,51.5189,51.6024,51.4772,51.5857,19500.0
2013-04-01 13:00:00,61.85,61.9,61.71,61.88,54100.0,51.5857,51.6274,51.4689,51.6107,54100.0
2013-04-01 13:30:00,61.91,62.1,61.62,61.67,21800.0,51.6357,51.7942,51.3938,51.4355,21800.0
2013-04-01 14:00:00,61.68,61.79,61.54,61.57,36000.0,51.4439,51.5356,51.3271,51.3521,36000.0
2013-04-01 14:30:00,61.56,61.59,61.42,61.46,24400.0,51.3438,51.3688,51.227,51.2604,24400.0
2013-04-01 15:00:00,61.43,61.48,61.12,61.19,53900.0,51.2354,51.2771,50.9768,51.0352,53900.0
2013-04-01 15:30:00,61.2,61.21,60.92,61.14,150900.0,51.0435,51.0519,50.81,50.9935,150900.0
2013-04-02 09:30:00,61.5,61.53,61.12,61.19,20700.0,51.2938,51.3188,50.9768,51.0352,20700.0
2013-04-02 10:00:00,61.17,61.28,60.93,61.21,41400.0,51.0185,51.1103,50.8184,51.0519,41400.0
2013-04-02 10:30:00,61.18,61.46,61.16,61.46,16100.0,51.0269,51.2604,51.0102,51.2604,16100.0
2013-04-02 11:00:00,61.43,61.49,61.27,61.27,19300.0,51.2354,51.2854,51.1019,51.1019,19300.0
2013-04-02 11:30:00,61.26,61.33,61.01,61.08,14600.0,51.0936,51.152,50.8851,50.9435,14600.0
2013-04-02 12:00:00,61.12,61.24,61.07,61.23,20400.0,50.9768,51.0769,50.9351,51.0686,20400.0
2013-04-02 12:30:00,61.23,61.23,61.09,61.1,22100.0,51.0686,51.0686,50.9518,50.9601,22100.0
2013-04-02 13:00:00,61.12,61.17,61.09,61.11,22400.0,50.9768,51.0185,50.9518,50.9685,22400.0
2013-04-02 13:30:00,61.11,61.3,61.11,61.2,18900.0,50.9685,51.1269,50.9685,51.0435,18900.0
2013-04-02 14:00:00,61.18,61.23,61.09,61.18,50100.0,51.0269,51.0686,50.9518,51.0269,50100.0
2013-04-02 14:30:00,61.18,61.22,61.08,61.19,70300.0,51.0269,51.0602,50.9435,51.0352,70300.0
2013-04-02 15:00:00,61.19,61.19,61.08,61.1,70600.0,51.0352,51.0352,50.9435,50.9601,70600.0
2013-04-02 15:30:00,61.1,61.17,61.0,61.12,140200.0,50.9601,51.0185,50.8767,50.9768,140200.0
2013-04-03 09:30:00,61.2,61.68,61.01,61.02,41700.0,51.0435,51.4439,50.8851,50.8934,41700.0
2013-04-03 10:00:00,61.0,61.24,60.71,60.71,50000.0,50.8767,51.0769,50.6349,50.6349,50000.0
2013-04-03 10:30:00,60.71,61.05,60.66,60.87,27700.0,50.6349,50.9184,50.5932,50.7683,27700.0
2013-04-03 11:00:00,60.88,60.9,60.65,60.69,26400.0,50.7766,50.7933,50.5848,50.6182,26400.0
2013-04-03 11:30:00,60.69,60.77,60.47,60.58,19700.0,50.6182,50.6849,50.4347,50.5264,19700.0
2013-04-03 12:00:00,60.59,60.65,60.43,60.47,15500.0,50.5348,50.5848,50.4013,50.4347,15500.0
2013-04-03 12:30:00,60.48,60.62,60.34,60.34,74900.0,50.443,50.5598,50.3263,50.3263,74900.0
2013-04-03 13:00:00,60.35,60.5,60.29,60.33,30800.0,50.3346,50.4597,50.2846,50.3179,30800.0
2013-04-03 13:30:00,60.33,60.39,59.78,59.94,45400.0,50.3179,50.368,49.8592,49.9926,45400.0
2013-04-03 14:00:00,59.93,60.09,59.82,59.97,27000.0,49.9843,50.1178,49.8926,50.0177,27000.0
2013-04-03 14:30:00,59.97,60.37,59.97,60.35,25000.0,50.0177,50.3513,50.0177,50.3346,25000.0
2013-04-03 15:00:00,60.36,60.36,60.1,60.22,34600.0,50.3429,50.3429,50.1261,50.2262,34600.0
2013-04-03 15:30:00,60.2,60.39,60.01,60.25,105700.0,50.2095,50.368,50.051,50.2512,105700.0
2013-04-04 09:30:00,60.37,61.07,60.37,61.01,15800.0,50.3513,50.9351,50.3513,50.8851,15800.0
2013-04-04 10:00:00,61.0,61.25,60.72,60.75,26300.0,50.8767,51.0852,50.6432,50.6682,26300.0
2013-04-04 10:30:00,60.75,61.0,60.71,60.85,35400.0,50.6682,50.8767,50.6349,50.7516,35400.0
2013-04-04 11:00:00,60.88,61.06,60.88,60.94,13100.0,50.7766,50.9268,50.7766,50.8267,13100.0
2013-04-04 11:30:00,60.84,60.87,60.61,60.82,10000.0,50.7433,50.7683,50.5515,50.7266,10000.0
2013-04-04 12:00:00,60.81,60.81,60.57,60.57,11500.0,50.7183,50.7183,50.5181,50.5181,11500.0
2013-04-04 12:30:00,60.57,60.77,60.55,60.67,12200.0,50.5181,50.6849,50.5014,50.6015,12200.0
2013-04-04 13:00:00,60.68,60.8,60.58,60.78,33300.0,50.6098,50.7099,50.5264,50.6932,33300.0
2013-04-04 13:30:00,60.8,61.15,60.77,61.13,14900.0,50.7099,51.0018,50.6849,50.9852,14900.0
2013-04-04 14:00:00,61.13,61.28,61.02,61.24,36000.0,50.9852,51.1103,50.8934,51.0769,36000.0
2013-04-04 14:30:00,61.25,61.29,60.98,61.0,45400.0,51.0852,51.1186,50.8601,50.8767,45400.0
2013-04-04 15:00:00,60.98,61.09,60.89,61.02,46700.0,50.8601,50.9518,50.785,50.8934,46700.0
2013-04-04 15:30:00,61.02,61.06,60.8,61.06,63600.0,50.8934,50.9268,50.7099,50.9268,63600.0
2013-04-05 09:30:00,60.12,61.06,60.07,61.0,57700.0,50.1428,50.9268,50.1011,50.8767,57700.0
2013-04-05 10:00:00,61.0,61.21,60.57,61.13,62200.0,50.8767,51.0519,50.5181,50.9852,62200.0
2013-04-05 10:30:00,61.08,61.59,61.02,61.44,61300.0,50.9435,51.3688,50.8934,51.2437,61300.0
2013-04-05 11:00:00,61.49,61.94,61.44,61.85,50900.0,51.2854,51.6607,51.2437,51.5857,50900.0
2013-04-05 11:30:00,61.83,61.91,61.49,61.83,79000.0,51.569,51.6357,51.2854,51.569,79000.0
2013-04-05 12:00:00,61.76,61.78,61.48,61.51,40100.0,51.5106,51.5273,51.2771,51.3021,40100.0
2013-04-05 12:30:00,61.53,61.89,61.53,61.88,47800.0,51.3188,51.619,51.3188,51.6107,47800.0
2013-04-05 13:00:00,61.88,62.03,61.87,61.96,53200.0,51.6107,51.7358,51.6024,51.6774,53200.0
2013-04-05 13:30:00,61.97,62.0,61.89,61.95,49100.0,51.6858,51.7108,51.619,51.6691,49100.0
2013-04-05 14:00:00,61.95,61.99,61.75,61.91,40800.0,51.6691,51.7024,51.5023,51.6357,40800.0
2013-04-05 14:30:00,61.9,61.95,61.84,61.88,46800.0,51.6274,51.6691,51.5773,51.6107,46800.0
2013-04-05 15:00:00,61.86,61.97,61.48,61.49,56400.0,51.594,51.6858,51.2771,51.2854,56400.0
2013-04-05 15:30:00,61.49,61.88,61.46,61.8,85600.0,51.2854,51.6107,51.2604,51.544,85600.0
2013-04-08 09:30:00,61.61,62.0,61.4,61.42,28100.0,51.3855,51.7108,51.2104,51.227,28100.0
2013-04-08 10:00:00,61.45,61.52,61.05,61.24,19800.0,51.2521,51.3104,50.9184,51.0769,19800.0
2013-04-08 10:30:00,61.31,61.42,61.21,61.42,27700.0,51.1353,51.227,51.0519,51.227,27700.0
2013-04-08 11:00:00,61.44,61.59,61.29,61.48,22900.0,51.2437,51.3688,51.1186,51.2771,22900.0
2013-04-08 11:30:00,61.46,61.65,61.38,61.56,29000.0,51.2604,51.4189,51.1937,51.3438,29000.0
2013-04-08 12:00:00,61.57,61.82,61.57,61.8,46900.0,51.3521,51.5607,51.3521,51.544,46900.0
2013-04-08 12:30:00,61.81,61.99,61.76,61.91,15500.0,51.5523,51.7024,51.5106,51.6357,15500.0
2013-04-08 13:00:00,61.92,62.15,61.92,62.14,31600.0,51.6441,51.8359,51.6441,51.8275,31600.0
2013-04-08 13:30:00,62.14,62.28,62.09,62.23,39700.0,51.8275,51.9443,51.7858,51.9026,39700.0
2013-04-08 14:00:00,62.22,62.57,62.22,62.47,45700.0,51.8943,52.1862,51.8943,52.1028,45700.0
2013-04-08 14:30:00,62.48,62.55,62.43,62.51,99200.0,52.1111,52.1695,52.0694,52.1361,99200.0
2013-04-08 15:00:00,62.51,62.64,62.47,62.49,62800.0,52.1361,52.2446,52.1028,52.1195,62800.0
2013-04-08 15:30:00,62.48,62.5,62.19,62.2,137100.0,52.1111,52.1278,51.8692,51.8776,137100.0
2013-04-09 09:30:00,62.41,62.69,61.95,61.96,19800.0,52.0527,52.2863,51.6691,51.6774,19800.0
2013-04-09 10:00:00,61.93,62.03,61.77,61.93,29500.0,51.6524,51.7358,51.5189,51.6524,29500.0
2013-04-09 10:30:00,61.92,62.08,61.36,61.36,48900.0,51.6441,51.7775,51.177,51.177,48900.0
2013-04-09 11:00:00,61.37,61.52,61.27,61.28,34100.0,51.1853,51.3104,51.1019,51.1103,34100.0
2013-04-09 11:30:00,61.29,61.53,61.29,61.49,46200.0,51.1186,51.3188,51.1186,51.2854,46200.0
2013-04-09 12:00:00,61.51,61.58,61.42,61.53,28400.0,51.3021,51.3605,51.227,51.3188,28400.0
2013-04-09 12:30:00,61.54,61.58,61.41,61.5,33600.0,51.3271,51.3605,51.2187,51.2938,33600.0
2013-04-09 13:00:00,61.49,61.67,61.45,61.66,42900.0,51.2854,51.4355,51.2521,51.4272,42900.0
2013-04-09 13:30:00,61.7,61.96,61.61,61.61,92000.0,51.4606,51.6774,51.3855,51.3855,92000.0
2013-04-09 14:00:00,61.61,61.72,61.5,61.7,41400.0,51.3855,51.4772,51.2938,51.4606,41400.0
2013-04-09 14:30:00,61.74,61.85,61.66,61.77,32300.0,51.4939,51.5857,51.4272,51.5189,32300.0
2013-04-09 15:00:00,61.78,61.88,61.72,61.76,51500.0,51.5273,51.6107,51.4772,51.5106,51500.0
2013-04-09 15:30:00,61.76,62.05,61.73,61.9,131400.0,51.5106,51.7525,51.4856,51.6274,131400.0
2013-04-10 09:30:00,61.08,61.08,60.53,60.96,93000.0,50.9435,50.9435,50.4847,50.8434,93000.0
2013-04-10 10:00:00,61.0,61.0,60.45,60.56,87000.0,50.8767,50.8767,50.418,50.5098,87000.0
2013-04-10 10:30:00,60.56,61.24,60.5,61.13,71600.0,50.5098,51.0769,50.4597,50.9852,71600.0
2013-04-10 11:00:00,61.13,61.54,61.07,61.25,86000.0,50.9852,51.3271,50.9351,51.0852,86000.0
2013-04-10 11:30:00,61.27,61.53,61.19,61.39,31900.0,51.1019,51.3188,51.0352,51.202,31900.0
2013-04-10 12:00:00,61.41,61.74,61.4,61.65,12700.0,51.2187,51.4939,51.2104,51.4189,12700.0
2013-04-10 12:30:00,61.66,62.0,61.66,61.74,19300.0,51.4272,51.7108,51.4272,51.4939,19300.0
2013-04-10 13:00:00,61.74,61.79,61.42,61.5,61800.0,51.4939,51.5356,51.227,51.2938,61800.0
2013-04-10 13:30:00,61.5,61.65,61.4,61.6,73400.0,51.2938,51.4189,51.2104,51.3772,73400.0
2013-04-10 14:00:00,61.59,62.03,61.57,62.0,76200.0,51.3688,51.7358,51.3521,51.7108,76200.0
2013-04-10 14:30:00,62.0,62.12,61.87,62.02,235100.0,51.7108,51.8109,51.6024,51.7275,235100.0
2013-04-10 15:00:00,62.04,62.23,62.0,62.22,45800.0,51.7441,51.9026,51.7108,51.8943,45800.0
2013-04-10 15:30:00,62.21,62.28,62.09,62.24,118600.0,51.8859,51.9443,51.7858,51.9109,118600.0
2013-04-11 09:30:00,62.34,62.72,61.86,62.23,76700.0,51.9944,52.3113,51.594,51.9026,76700.0
2013-04-11 10:00:00,62.27,62.49,62.19,62.49,68800.0,51.936,52.1195,51.8692,52.1195,68800.0
2013-04-11 10:30:00,62.5,63.11,62.46,63.08,63700.0,52.1278,52.6366,52.0944,52.6115,63700.0
2013-04-11 11:00:00,63.07,63.27,63.05,63.07,63200.0,52.6032,52.77,52.5865,52.6032,63200.0
2013-04-11 11:30:00,63.08,63.09,62.6,62.77,40600.0,52.6115,52.6199,52.2112,52.353,40600.0
2013-04-11 12:00:00,62.77,62.77,62.49,62.49,46600.0,52.353,52.353,52.1195,52.1195,46600.0
2013-04-11 12:30:00,62.49,62.66,62.48,62.65,22400.0,52.1195,52.2612,52.1111,52.2529,22400.0
2013-04-11 13:00:00,62.66,62.77,62.63,62.66,18200.0,52.2612,52.353,52.2362,52.2612,18200.0
2013-04-11 13:30:00,62.65,62.75,62.32,62.38,48100.0,52.2529,52.3363,51.9777,52.0277,48100.0
2013-04-11 14:00:00,62.38,62.46,62.07,62.07,38600.0,52.0277,52.0944,51.7692,51.7692,38600.0
2013-04-11 14:30:00,62.08,62.18,62.06,62.11,45200.0,51.7775,51.8609,51.7608,51.8025,45200.0
2013-04-11 15:00:00,62.12,62.12,61.9,61.95,96700.0,51.8109,51.8109,51.6274,51.6691,96700.0
2013-04-11 15:30:00,61.95,62.05,61.89,61.91,173000.0,51.6691,51.7525,51.619,51.6357,173000.0
2013-04-12 09:30:00,61.9,62.06,61.24,61.48,49600.0,51.6274,51.7608,51.0769,51.2771,49600.0
2013-04-12 10:00:00,61.46,61.65,61.29,61.33,29800.0,51.2604,51.4189,51.1186,51.152,29800.0
2013-04-12 10:30:00,61.36,61.48,60.94,61.14,28400.0,51.177,51.2771,50.8267,50.9935,28400.0
2013-04-12 11:00:00,61.13,61.13,60.82,60.82,74900.0,50.9852,50.9852,50.7266,50.7266,74900.0
2013-04-12 11:30:00,60.86,60.95,60.7,60.8,71600.0,50.76,50.835,50.6265,50.7099,71600.0
2013-04-12 12:00:00,60.81,60.81,60.49,60.72,85800.0,50.7183,50.7183,50.4514,50.6432,85800.0
2013-04-12 12:30:00,60.71,60.99,60.67,60.84,47100.0,50.6349,50.8684,50.6015,50.7433,47100.0
2013-04-12 13:00:00,60.86,60.96,60.66,60.77,37400.0,50.76,50.8434,50.5932,50.6849,37400.0
2013-04-12 13:30:00,60.73,60.85,60.58,60.78,52100.0,50.6515,50.7516,50.5264,50.6932,52100.0
2013-04-12 14:00:00,60.77,60.84,60.69,60.8,46800.0,50.6849,50.7433,50.6182,50.7099,46800.0
2013-04-12 14:30:00,60.79,60.82,60.61,60.79,37700.0,50.7016,50.7266,50.5515,50.7016,37700.0
2013-04-12 15:00:00,60.83,60.99,60.82,60.84,50600.0,50.7349,50.8684,50.7266,50.7433,50600.0
2013-04-12 15:30:00,60.84,60.93,60.78,60.9,81400.0,50.7433,50.8184,50.6932,50.7933,81400.0
2013-04-15 09:30:00,60.36,60.5,59.41,59.59,58400.0,50.3429,50.4597,49.5506,49.7007,58400.0
2013-04-15 10:00:00,59.62,59.62,59.12,59.35,80900.0,49.7258,49.7258,49.3087,49.5006,80900.0
2013-04-15 10:30:00,59.33,59.45,59.12,59.27,52700.0,49.4839,49.584,49.3087,49.4338,52700.0
2013-04-15 11:00:00,59.26,59.26,58.96,59.08,29300.0,49.4255,49.4255,49.1753,49.2754,29300.0
2013-04-15 11:30:00,59.1,59.22,58.91,58.95,28500.0,49.292,49.3921,49.1336,49.1669,28500.0
2013-04-15 12:00:00,58.96,59.18,58.94,59.18,19300.0,49.1753,49.3588,49.1586,49.3588,19300.0
2013-04-15 12:30:00,59.17,59.19,58.95,59.07,39800.0,49.3504,49.3671,49.1669,49.267,39800.0
2013-04-15 13:00:00,59.04,59.08,58.94,58.99,29500.0,49.242,49.2754,49.1586,49.2003,29500.0
2013-04-15 13:30:00,58.99,59.08,58.95,59.04,22700.0,49.2003,49.2754,49.1669,49.242,22700.0
2013-04-15 14:00:00,59.04,59.04,58.91,59.02,46700.0,49.242,49.242,49.1336,49.2253,46700.0
2013-04-15 14:30:00,59.02,59.43,58.98,59.23,67300.0,49.2253,49.5673,49.192,49.4005,67300.0
2013-04-15 15:00:00,59.25,59.31,59.07,59.13,89300.0,49.4172,49.4672,49.267,49.3171,89300.0
2013-04-15 15:30:00,59.15,59.47,58.95,59.27,191400.0,49.3338,49.6006,49.1669,49.4338,191400.0
2013-04-16 09:30:00,59.95,61.33,59.38,60.46,69100.0,50.001,51.152,49.5256,50.4264,69100.0
2013-04-16 10:00:00,60.47,60.94,60.43,60.73,49600.0,50.4347,50.8267,50.4013,50.6515,49600.0
2013-04-16 10:30:00,60.75,60.81,60.19,60.34,33000.0,50.6682,50.7183,50.2012,50.3263,33000.0
2013-04-16 11:00:00,60.34,60.61,60.27,60.34,27400.0,50.3263,50.5515,50.2679,50.3263,27400.0
2013-04-16 11:30:00,60.42,60.96,60.41,60.8,28700.0,50.393,50.8434,50.3846,50.7099,28700.0
2013-04-16 12:00:00,60.81,60.83,60.35,60.36,18700.0,50.7183,50.7349,50.3346,50.3429,18700.0
2013-04-16 12:30:00,60.39,60.62,60.38,60.62,24200.0,50.368,50.5598,50.3596,50.5598,24200.0
2013-04-16 13:00:00,60.63,60.78,60.57,60.73,23700.0,50.5681,50.6932,50.5181,50.6515,23700.0
2013-04-16 13:30:00,60.77,61.02,60.72,60.96,59000.0,50.6849,50.8934,50.6432,50.8434,59000.0
2013-04-16 14:00:00,60.96,61.1,60.93,61.07,30400.0,50.8434,50.9601,50.8184,50.9351,30400.0
2013-04-16 14:30:00,61.08,61.22,60.99,61.21,55200.0,50.9435,51.0602,50.8684,51.0519,55200.0
2013-04-16 15:00:00,61.21,61.42,61.17,61.38,80400.0,51.0519,51.227,51.0185,51.1937,80400.0
2013-04-16 15:30:00,61.36,61.64,61.35,61.61,169500.0,51.177,51.4105,51.1687,51.3855,169500.0
2013-04-17 09:30:00,60.81,61.09,60.29,60.94,37700.0,50.7183,50.9518,50.2846,50.8267,37700.0
2013-04-17 10:00:00,60.93,60.95,60.46,60.53,43300.0,50.8184,50.835,50.4264,50.4847,43300.0
2013-04-17 10:30:00,60.53,60.55,60.07,60.1,36100.0,50.4847,50.5014,50.1011,50.1261,36100.0
2013-04-17 11:00:00,60.1,60.65,60.02,60.58,69200.0,50.1261,50.5848,50.0594,50.5264,69200.0
2013-04-17 11:30:00,60.55,60.67,60.34,60.64,38300.0,50.5014,50.6015,50.3263,50.5765,38300.0
2013-04-17 12:00:00,60.63,60.7,60.18,60.35,40800.0,50.5681,50.6265,50.1928,50.3346,40800.0
2013-04-17 12:30:00,60.37,60.51,60.15,60.43,43900.0,50.3513,50.4681,50.1678,50.4013,43900.0
2013-04-17 13:00:00,60.45,60.45,60.03,60.14,66500.0,50.418,50.418,50.0677,50.1595,66500.0
2013-04-17 13:30:00,60.13,60.55,60.02,60.43,56400.0,50.1511,50.5014,50.0594,50.4013,56400.0
2013-04-17 14:00:00,60.43,60.69,60.35,60.56,60500.0,50.4013,50.6182,50.3346,50.5098,60500.0
2013-04-17 14:30:00,60.57,60.6,60.29,60.5,69700.0,50.5181,50.5431,50.2846,50.4597,69700.0
2013-04-17 15:00:00,60.5,60.72,60.38,60.51,103300.0,50.4597,50.6432,50.3596,50.4681,103300.0
2013-04-17 15:30:00,60.54,60.56,60.1,60.27,193200.0,50.4931,50.5098,50.1261,50.2679,193200.0
2013-04-18 09:30:00,58.96,58.99,57.01,58.24,365700.0,49.1753,49.2003,47.5489,48.5748,365700.0
2013-04-18 10:00:00,58.24,58.36,57.39,58.32,166800.0,48.5748,48.6749,47.8658,48.6415,166800.0
2013-04-18 10:30:00,58.34,58.54,58.23,58.4,217600.0,48.6582,48.825,48.5664,48.7082,217600.0
2013-04-18 11:00:00,58.41,58.43,58.24,58.29,110600.0,48.7166,48.7332,48.5748,48.6165,110600.0
2013-04-18 11:30:00,58.27,58.41,57.66,57.97,119300.0,48.5998,48.7166,48.091,48.3496,119300.0
2013-04-18 12:00:00,58.04,58.11,57.65,57.79,119500.0,48.408,48.4663,48.0827,48.1995,119500.0
2013-04-18 12:30:00,57.79,58.06,57.74,57.98,68600.0,48.1995,48.4246,48.1577,48.3579,68600.0
2013-04-18 13:00:00,58.0,58.03,57.75,57.8,52100.0,48.3746,48.3996,48.1661,48.2078,52100.0
2013-04-18 13:30:00,57.83,57.97,57.69,57.97,79300.0,48.2328,48.3496,48.116,48.3496,79300.0
2013-04-18 14:00:00,57.97,57.97,57.66,57.81,96100.0,48.3496,48.3496,48.091,48.2161,96100.0
2013-04-18 14:30:00,57.8,57.97,57.05,57.28,251100.0,48.2078,48.3496,47.5823,47.7741,251100.0
2013-04-18 15:00:00,57.31,57.79,57.31,57.78,138900.0,47.7991,48.1995,47.7991,48.1911,138900.0
2013-04-18 15:30:00,57.77,57.95,57.63,57.74,266500.0,48.1828,48.3329,48.066,48.1577,266500.0
2013-04-19 09:30:00,57.07,57.14,56.64,57.08,207000.0,47.5989,47.6573,47.2403,47.6073,207000.0
2013-04-19 10:00:00,57.07,57.63,57.07,57.17,198200.0,47.5989,48.066,47.5989,47.6823,198200.0
2013-04-19 10:30:00,57.23,57.69,57.17,57.6,79700.0,47.7324,48.116,47.6823,48.041,79700.0
2013-04-19 11:00:00,57.64,58.21,57.62,58.13,127200.0,48.0743,48.5497,48.0577,48.483,127200.0
2013-04-19 11:30:00,58.16,58.4,58.13,58.35,73900.0,48.508,48.7082,48.483,48.6665,73900.0
2013-04-19 12:00:00,58.37,58.37,58.16,58.28,45100.0,48.6832,48.6832,48.508,48.6081,45100.0
2013-04-19 12:30:00,58.29,58.41,58.24,58.3,89300.0,48.6165,48.7166,48.5748,48.6248,89300.0
2013-04-19 13:00:00,58.32,58.45,58.29,58.41,52800.0,48.6415,48.7499,48.6165,48.7166,52800.0
2013-04-19 13:30:00,58.42,58.53,58.34,58.52,53500.0,48.7249,48.8166,48.6582,48.8083,53500.0
2013-04-19 14:00:00,58.54,58.83,58.54,58.79,76300.0,48.825,49.0669,48.825,49.0335,76300.0
2013-04-19 14:30:00,58.79,58.82,58.51,58.67,83200.0,49.0335,49.0585,48.8,48.9334,83200.0
2013-04-19 15:00:00,58.65,58.91,58.62,58.84,195700.0,48.9167,49.1336,48.8917,49.0752,195700.0
2013-04-19 15:30:00,58.81,58.97,58.77,58.82,176400.0,49.0502,49.1836,49.0168,49.0585,176400.0
2013-04-22 09:30:00,58.79,59.26,58.36,58.52,64900.0,49.0335,49.4255,48.6749,48.8083,64900.0
2013-04-22 10:00:00,58.5,58.5,57.94,58.49,48100.0,48.7916,48.7916,48.3246,48.7833,48100.0
2013-04-22 10:30:00,58.49,58.57,58.23,58.42,60200.0,48.7833,48.85,48.5664,48.7249,60200.0
2013-04-22 11:00:00,58.45,58.59,58.31,58.57,32800.0,48.7499,48.8667,48.6332,48.85,32800.0
2013-04-22 11:30:00,58.55,58.9,58.53,58.72,39300.0,48.8333,49.1252,48.8166,48.9751,39300.0
2013-04-22 12:00:00,58.71,58.84,58.6,58.65,29600.0,48.9668,49.0752,48.875,48.9167,29600.0
2013-04-22 12:30:00,58.64,59.09,58.64,59.04,50700.0,48.9084,49.2837,48.9084,49.242,50700.0
2013-04-22 13:00:00,59.02,59.02,58.86,59.01,32500.0,49.2253,49.2253,49.0919,49.217,32500.0
2013-04-22 13:30:00,58.99,59.13,58.91,59.06,86900.0,49.2003,49.3171,49.1336,49.2587,86900.0
2013-04-22 14:00:00,59.07,59.45,59.07,59.36,26400.0,49.267,49.584,49.267,49.5089,26400.0
2013-04-22 14:30:00,59.37,59.48,59.16,59.25,55300.0,49.5172,49.609,49.3421,49.4172,55300.0
2013-04-22 15:00:00,59.25,59.3,59.1,59.15,79000.0,49.4172,49.4589,49.292,49.3338,79000.0
2013-04-22 15:30:00,59.13,59.25,58.96,58.99,125200.0,49.3171,49.4172,49.1753,49.2003,125200.0
2013-04-23 09:30:00,59.31,59.61,59.24,59.26,44800.0,49.4672,49.7174,49.4088,49.4255,44800.0
2013-04-23 10:00:00,59.24,59.36,59.12,59.22,46100.0,49.4088,49.5089,49.3087,49.3921,46100.0
2013-04-23 10:30:00,59.22,59.56,59.22,59.49,39100.0,49.3921,49.6757,49.3921,49.6173,39100.0
2013-04-23 11:00:00,59.49,59.66,59.34,59.57,68800.0,49.6173,49.7591,49.4922,49.6841,68800.0
2013-04-23 11:30:00,59.59,59.65,59.49,59.59,69700.0,49.7007,49.7508,49.6173,49.7007,69700.0
2013-04-23 12:00:00,59.59,59.61,59.43,59.5,47200.0,49.7007,49.7174,49.5673,49.6257,47200.0
2013-04-23 12:30:00,59.51,59.51,59.31,59.37,33000.0,49.634,49.634,49.4672,49.5172,33000.0
2013-04-23 13:00:00,59.39,59.39,58.81,59.14,60700.0,49.5339,49.5339,49.0502,49.3254,60700.0
2013-04-23 13:30:00,59.17,59.26,58.95,59.19,36200.0,49.3504,49.4255,49.1669,49.3671,36200.0
2013-04-23 14:00:00,59.18,59.23,59.04,59.07,43200.0,49.3588,49.4005,49.242,49.267,43200.0
2013-04-23 14:30:00,59.07,59.11,58.94,59.01,61800.0,49.267,49.3004,49.1586,49.217,61800.0
2013-04-23 15:00:00,59.02,59.2,59.0,59.15,110300.0,49.2253,49.3755,49.2086,49.3338,110300.0
2013-04-23 15:30:00,59.17,59.18,59.03,59.1,140100.0,49.3504,49.3588,49.2337,49.292,140100.0
2013-04-24 09:30:00,59.35,59.91,59.1,59.36,83900.0,49.5006,49.9676,49.292,49.5089,83900.0
2013-04-24 10:00:00,59.39,59.54,59.01,59.01,64000.0,49.5339,49.659,49.217,49.217,64000.0
2013-04-24 10:30:00,59.01,59.11,58.81,58.88,103500.0,49.217,49.3004,49.0502,49.1086,103500.0
2013-04-24 11:00:00,58.94,59.12,58.89,59.02,156200.0,49.1586,49.3087,49.1169,49.2253,156200.0
2013-04-24 11:30:00,59.03,59.1,58.93,59.07,176300.0,49.2337,49.292,49.1503,49.267,176300.0
2013-04-24 12:00:00,59.06,59.09,58.92,58.99,274200.0,49.2587,49.2837,49.1419,49.2003,274200.0
2013-04-24 12:30:00,59.0,59.01,58.79,58.8,98800.0,49.2086,49.217,49.0335,49.0418,98800.0
2013-04-24 13:00:00,58.8,59.0,58.79,58.97,76400.0,49.0418,49.2086,49.0335,49.1836,76400.0
2013-04-24 13:30:00,58.97,59.01,58.95,58.96,64800.0,49.1836,49.217,49.1669,49.1753,64800.0
2013-04-24 14:00:00,58.97,59.0,58.94,59.0,71300.0,49.1836,49.2086,49.1586,49.2086,71300.0
2013-04-24 14:30:00,59.0,59.0,58.99,58.99,88300.0,49.2086,49.2086,49.2003,49.2003,88300.0
2013-04-24 15:00:00,59.0,59.14,58.99,59.05,191900.0,49.2086,49.3254,49.2003,49.2503,191900.0
2013-04-24 15:30:00,59.05,59.11,58.97,59.0,164100.0,49.2503,49.3004,49.1836,49.2086,164100.0
2013-04-25 09:30:00,59.48,59.57,59.22,59.33,73600.0,49.609,49.6841,49.3921,49.4839,73600.0
2013-04-25 10:00:00,59.38,59.53,59.18,59.26,92500.0,49.5256,49.6507,49.3588,49.4255,92500.0
2013-04-25 10:30:00,59.33,59.38,59.07,59.23,87800.0,49.4839,49.5256,49.267,49.4005,87800.0
2013-04-25 11:00:00,59.27,59.42,59.24,59.39,86700.0,49.4338,49.5589,49.4088,49.5339,86700.0
2013-04-25 11:30:00,59.4,59.56,59.32,59.38,82600.0,49.5423,49.6757,49.4755,49.5256,82600.0
2013-04-25 12:00:00,59.38,59.55,59.27,59.35,43900.0,49.5256,49.6674,49.4338,49.5006,43900.0
2013-04-25 12:30:00,59.35,59.42,59.31,59.41,31800.0,49.5006,49.5589,49.4672,49.5506,31800.0
2013-04-25 13:00:00,59.39,59.4,59.26,59.3,63500.0,49.5339,49.5423,49.4255,49.4589,63500.0
2013-04-25 13:30:00,59.33,59.42,59.22,59.36,44500.0,49.4839,49.5589,49.3921,49.5089,44500.0
2013-04-25 14:00:00,59.36,59.43,59.34,59.41,74100.0,49.5089,49.5673,49.4922,49.5506,74100.0
2013-04-25 14:30:00,59.4,59.46,59.24,59.34,73900.0,49.5423,49.5923,49.4088,49.4922,73900.0
2013-04-25 15:00:00,59.35,59.35,59.21,59.33,109800.0,49.5006,49.5006,49.3838,49.4839,109800.0
2013-04-25 15:30:00,59.32,59.34,59.27,59.27,174400.0,49.4755,49.4922,49.4338,49.4338,174400.0
2013-04-26 09:30:00,59.4,59.62,59.06,59.2,46000.0,49.5423,49.7258,49.2587,49.3755,46000.0
2013-04-26 10:00:00,59.25,59.31,58.74,58.87,49100.0,49.4172,49.4672,48.9918,49.1002,49100.0
2013-04-26 10:30:00,58.88,58.88,58.67,58.71,35800.0,49.1086,49.1086,48.9334,48.9668,35800.0
2013-04-26 11:00:00,58.7,58.83,58.66,58.69,37300.0,48.9584,49.0669,48.9251,48.9501,37300.0
2013-04-26 11:30:00,58.72,58.74,58.5,58.58,34300.0,48.9751,48.9918,48.7916,48.8583,34300.0
2013-04-26 12:00:00,58.58,58.71,58.48,58.66,20300.0,48.8583,48.9668,48.7749,48.9251,20300.0
2013-04-26 12:30:00,58.66,58.78,58.58,58.77,23400.0,48.9251,49.0252,48.8583,49.0168,23400.0
2013-04-26 13:00:00,58.77,59.04,58.74,58.94,22800.0,49.0168,49.242,48.9918,49.1586,22800.0
2013-04-26 13:30:00,58.94,59.12,58.87,59.08,28900.0,49.1586,49.3087,49.1002,49.2754,28900.0
2013-04-26 14:00:00,59.09,59.15,58.99,59.02,19400.0,49.2837,49.3338,49.2003,49.2253,19400.0
2013-04-26 14:30:00,59.02,59.12,58.99,59.04,36800.0,49.2253,49.3087,49.2003,49.242,36800.0
2013-04-26 15:00:00,59.03,59.08,58.94,58.95,102400.0,49.2337,49.2754,49.1586,49.1669,102400.0
2013-04-26 15:30:00,58.95,58.98,58.84,58.85,112300.0,49.1669,49.192,49.0752,49.0835,112300.0
2013-04-29 09:30:00,58.98,59.25,58.82,58.85,43800.0,49.192,49.4172,49.0585,49.0835,43800.0
2013-04-29 10:00:00,58.85,59.01,58.75,58.82,47400.0,49.0835,49.217,49.0001,49.0585,47400.0
2013-04-29 10:30:00,58.81,58.85,58.74,58.84,38000.0,49.0502,49.0835,48.9918,49.0752,38000.0
2013-04-29 11:00:00,58.86,59.04,58.81,59.01,65100.0,49.0919,49.242,49.0502,49.217,65100.0
2013-04-29 11:30:00,59.05,59.08,58.96,59.0,62600.0,49.2503,49.2754,49.1753,49.2086,62600.0
2013-04-29 12:00:00,59.0,59.08,58.99,59.01,49200.0,49.2086,49.2754,49.2003,49.217,49200.0
2013-04-29 12:30:00,58.99,59.11,58.97,59.02,39600.0,49.2003,49.3004,49.1836,49.2253,39600.0
2013-04-29 13:00:00,59.01,59.1,58.97,59.09,34600.0,49.217,49.292,49.1836,49.2837,34600.0
2013-04-29 13:30:00,59.08,59.18,59.02,59.14,67000.0,49.2754,49.3588,49.2253,49.3254,67000.0
2013-04-29 14:00:00,59.14,59.31,59.13,59.29,52600.0,49.3254,49.4672,49.3171,49.4505,52600.0
2013-04-29 14:30:00,59.31,59.49,59.3,59.46,40500.0,49.4672,49.6173,49.4589,49.5923,40500.0
2013-04-29 15:00:00,59.47,59.54,59.36,59.53,90600.0,49.6006,49.659,49.5089,49.6507,90600.0
2013-04-29 15:30:00,59.51,59.67,59.46,59.47,149700.0,49.634,49.7675,49.5923,49.6006,149700.0
2013-04-30 09:30:00,59.65,60.17,59.25,59.82,60700.0,49.7508,50.1845,49.4172,49.8926,60700.0
2013-04-30 10:00:00,59.83,60.19,59.76,60.18,75800.0,49.9009,50.2012,49.8425,50.1928,75800.0
2013-04-30 10:30:00,60.18,60.79,60.1,60.69,82200.0,50.1928,50.7016,50.1261,50.6182,82200.0
2013-04-30 11:00:00,60.71,60.87,60.68,60.72,71700.0,50.6349,50.7683,50.6098,50.6432,71700.0
2013-04-30 11:30:00,60.73,61.02,60.72,61.02,91000.0,50.6515,50.8934,50.6432,50.8934,91000.0
2013-04-30 12:00:00,61.03,61.23,60.89,60.89,62400.0,50.9018,51.0686,50.785,50.785,62400.0
2013-04-30 12:30:00,60.9,60.97,60.85,60.94,76400.0,50.7933,50.8517,50.7516,50.8267,76400.0
2013-04-30 13:00:00,60.93,61.09,60.81,60.85,29900.0,50.8184,50.9518,50.7183,50.7516,29900.0
2013-04-30 13:30:00,60.85,60.92,60.78,60.92,42800.0,50.7516,50.81,50.6932,50.81,42800.0
2013-04-30 14:00:00,60.92,60.97,60.75,60.92,46300.0,50.81,50.8517,50.6682,50.81,46300.0
2013-04-30 14:30:00,60.91,61.03,60.77,61.03,55800.0,50.8017,50.9018,50.6849,50.9018,55800.0
2013-04-30 15:00:00,61.02,61.03,60.86,60.91,76900.0,50.8934,50.9018,50.76,50.8017,76900.0
2013-04-30 15:30:00,60.91,61.23,60.85,61.22,232800.0,50.8017,51.0686,50.7516,51.0602,232800.0
2013-05-01 09:30:00,60.82,61.24,59.95,59.95,45100.0,50.7266,51.0769,50.001,50.001,45100.0
2013-05-01 10:00:00,59.94,60.27,59.75,59.76,42200.0,49.9926,50.2679,49.8342,49.8425,42200.0
2013-05-01 10:30:00,59.76,59.82,59.57,59.7,79900.0,49.8425,49.8926,49.6841,49.7925,79900.0
2013-05-01 11:00:00,59.69,59.78,59.6,59.73,27400.0,49.7841,49.8592,49.7091,49.8175,27400.0
2013-05-01 11:30:00,59.73,59.79,59.3,59.58,64500.0,49.8175,49.8675,49.4589,49.6924,64500.0
2013-05-01 12:00:00,59.58,59.67,59.5,59.6,21900.0,49.6924,49.7675,49.6257,49.7091,21900.0
2013-05-01 12:30:00,59.61,59.66,59.51,59.51,27300.0,49.7174,49.7591,49.634,49.634,27300.0
2013-05-01 13:00:00,59.52,59.54,59.38,59.54,22400.0,49.6423,49.659,49.5256,49.659,22400.0
2013-05-01 13:30:00,59.55,59.55,59.31,59.43,50600.0,49.6674,49.6674,49.4672,49.5673,50600.0
2013-05-01 14:00:00,59.45,59.62,59.3,59.61,35100.0,49.584,49.7258,49.4589,49.7174,35100.0
2013-05-01 14:30:00,59.6,59.62,59.46,59.62,33700.0,49.7091,49.7258,49.5923,49.7258,33700.0
2013-05-01 15:00:00,59.6,59.65,59.21,59.24,44000.0,49.7091,49.7508,49.3838,49.4088,44000.0
2013-05-01 15:30:00,59.25,59.27,59.05,59.09,105700.0,49.4172,49.4338,49.2503,49.2837,105700.0
2013-05-02 09:30:00,59.42,59.49,59.03,59.21,28100.0,49.5589,49.6173,49.2337,49.3838,28100.0
2013-05-02 10:00:00,59.29,59.79,59.23,59.77,38200.0,49.4505,49.8675,49.4005,49.8509,38200.0
2013-05-02 10:30:00,59.76,59.82,59.6,59.6,77100.0,49.8425,49.8926,49.7091,49.7091,77100.0
2013-05-02 11:00:00,59.6,59.84,59.57,59.83,20900.0,49.7091,49.9092,49.6841,49.9009,20900.0
2013-05-02 11:30:00,59.85,59.91,59.79,59.9,22000.0,49.9176,49.9676,49.8675,49.9593,22000.0
2013-05-02 12:00:00,59.88,59.88,59.69,59.72,17300.0,49.9426,49.9426,49.7841,49.8092,17300.0
2013-05-02 12:30:00,59.79,59.79,59.7,59.74,11800.0,49.8675,49.8675,49.7925,49.8258,11800.0
2013-05-02 13:00:00,59.75,59.75,59.65,59.72,15600.0,49.8342,49.8342,49.7508,49.8092,15600.0
2013-05-02 13:30:00,59.72,59.8,59.71,59.78,17200.0,49.8092,49.8759,49.8008,49.8592,17200.0
2013-05-02 14:00:00,59.79,59.94,59.75,59.9,36800.0,49.8675,49.9926,49.8342,49.9593,36800.0
2013-05-02 14:30:00,59.9,60.0,59.87,59.92,37100.0,49.9593,50.0427,49.9343,49.976,37100.0
2013-05-02 15:00:00,59.93,59.93,59.75,59.78,35800.0,49.9843,49.9843,49.8342,49.8592,35800.0
2013-05-02 15:30:00,59.78,59.89,59.78,59.87,75900.0,49.8592,49.9509,49.8592,49.9343,75900.0
2013-05-03 09:30:00,60.54,61.64,60.54,61.32,34000.0,50.4931,51.4105,50.4931,51.1436,34000.0
2013-05-03 10:00:00,61.37,61.83,61.32,61.8,41900.0,51.1853,51.569,51.1436,51.544,41900.0
2013-05-03 10:30:00,61.83,61.95,61.72,61.85,41500.0,51.569,51.6691,51.4772,51.5857,41500.0
2013-05-03 11:00:00,61.83,61.83,61.45,61.54,39300.0,51.569,51.569,51.2521,51.3271,39300.0
2013-05-03 11:30:00,61.59,61.66,61.46,61.53,20200.0,51.3688,51.4272,51.2604,51.3188,20200.0
2013-05-03 12:00:00,61.57,61.72,61.51,61.65,34500.0,51.3521,51.4772,51.3021,51.4189,34500.0
2013-05-03 12:30:00,61.64,61.7,61.56,61.63,19100.0,51.4105,51.4606,51.3438,51.4022,19100.0
2013-05-03 13:00:00,61.58,61.67,61.49,61.51,13200.0,51.3605,51.4355,51.2854,51.3021,13200.0
2013-05-03 13:30:00,61.5,61.55,61.42,61.5,24500.0,51.2938,51.3355,51.227,51.2938,24500.0
2013-05-03 14:00:00,61.49,61.53,61.38,61.51,20400.0,51.2854,51.3188,51.1937,51.3021,20400.0
2013-05-03 14:30:00,61.49,61.52,61.34,61.39,20900.0,51.2854,51.3104,51.1603,51.202,20900.0
2013-05-03 15:00:00,61.39,61.48,61.26,61.44,39000.0,51.202,51.2771,51.0936,51.2437,39000.0
2013-05-03 15:30:00,61.45,61.48,61.19,61.28,95700.0,51.2521,51.2771,51.0352,51.1103,95700.0
2013-05-06 09:30:00,61.22,61.39,60.95,61.05,30700.0,51.0602,51.202,50.835,50.9184,30700.0
2013-05-06 10:00:00,61.2,61.42,61.14,61.28,19000.0,51.0435,51.227,50.9935,51.1103,19000.0
2013-05-06 10:30:00,61.31,61.33,61.13,61.28,36300.0,51.1353,51.152,50.9852,51.1103,36300.0
2013-05-06 11:00:00,61.28,61.56,61.23,61.54,29700.0,51.1103,51.3438,51.0686,51.3271,29700.0
2013-05-06 11:30:00,61.52,61.52,61.32,61.39,89500.0,51.3104,51.3104,51.1436,51.202,89500.0
2013-05-06 12:00:00,61.4,61.54,61.32,61.45,26200.0,51.2104,51.3271,51.1436,51.2521,26200.0
2013-05-06 12:30:00,61.44,61.45,61.26,61.32,19200.0,51.2437,51.2521,51.0936,51.1436,19200.0
2013-05-06 13:00:00,61.33,61.42,61.27,61.4,23500.0,51.152,51.227,51.1019,51.2104,23500.0
2013-05-06 13:30:00,61.38,61.49,61.32,61.34,38900.0,51.1937,51.2854,51.1436,51.1603,38900.0
2013-05-06 14:00:00,61.33,61.47,61.32,61.46,38200.0,51.152,51.2687,51.1436,51.2604,38200.0
2013-05-06 14:30:00,61.47,61.63,61.47,61.62,47300.0,51.2687,51.4022,51.2687,51.3938,47300.0
2013-05-06 15:00:00,61.63,61.69,61.44,61.46,63200.0,51.4022,51.4522,51.2437,51.2604,63200.0
2013-05-06 15:30:00,61.47,61.59,61.44,61.55,73000.0,51.2687,51.3688,51.2437,51.3355,73000.0
2013-05-07 09:30:00,61.56,61.91,61.5,61.84,20000.0,51.3438,51.6357,51.2938,51.5773,20000.0
2013-05-07 10:00:00,61.89,62.08,61.45,61.72,19600.0,51.619,51.7775,51.2521,51.4772,19600.0
2013-05-07 10:30:00,61.73,61.87,61.65,61.65,16600.0,51.4856,51.6024,51.4189,51.4189,16600.0
2013-05-07 11:00:00,61.68,62.06,61.68,61.98,25800.0,51.4439,51.7608,51.4439,51.6941,25800.0
2013-05-07 11:30:00,61.95,62.03,61.93,61.97,37800.0,51.6691,51.7358,51.6524,51.6858,37800.0
2013-05-07 12:00:00,61.97,62.4,61.97,62.39,59800.0,51.6858,52.0444,51.6858,52.0361,59800.0
2013-05-07 12:30:00,62.38,62.45,62.29,62.32,107200.0,52.0277,52.0861,51.9527,51.9777,107200.0
2013-05-07 13:00:00,62.3,62.3,62.1,62.17,26300.0,51.961,51.961,51.7942,51.8526,26300.0
2013-05-07 13:30:00,62.13,62.16,62.08,62.12,58500.0,51.8192,51.8442,51.7775,51.8109,58500.0
2013-05-07 14:00:00,62.11,62.14,61.82,61.85,86300.0,51.8025,51.8275,51.5607,51.5857,86300.0
2013-05-07 14:30:00,61.87,61.98,61.81,61.96,37200.0,51.6024,51.6941,51.5523,51.6774,37200.0
2013-05-07 15:00:00,61.96,62.13,61.85,62.1,66600.0,51.6774,51.8192,51.5857,51.7942,66600.0
2013-05-07 15:30:00,62.12,62.2,62.05,62.17,85100.0,51.8109,51.8776,51.7525,51.8526,85100.0
2013-05-08 09:30:00,62.0,62.25,61.91,62.25,12100.0,51.7108,51.9193,51.6357,51.9193,12100.0
2013-05-08 10:00:00,62.37,62.74,62.31,62.74,39200.0,52.0194,52.328,51.9693,52.328,39200.0
2013-05-08 10:30:00,62.71,62.71,62.45,62.45,36900.0,52.303,52.303,52.0861,52.0861,36900.0
2013-05-08 11:00:00,62.49,62.93,62.49,62.9,55700.0,52.1195,52.4864,52.1195,52.4614,55700.0
2013-05-08 11:30:00,62.87,63.03,62.81,63.03,76700.0,52.4364,52.5698,52.3864,52.5698,76700.0
2013-05-08 12:00:00,63.04,63.16,63.04,63.13,54000.0,52.5782,52.6783,52.5782,52.6532,54000.0
2013-05-08 12:30:00,63.12,63.26,63.05,63.1,70500.0,52.6449,52.7617,52.5865,52.6282,70500.0
2013-05-08 13:00:00,63.08,63.15,63.0,63.04,34300.0,52.6115,52.6699,52.5448,52.5782,34300.0
2013-05-08 13:30:00,63.05,63.07,62.9,62.95,60900.0,52.5865,52.6032,52.4614,52.5031,60900.0
2013-05-08 14:00:00,62.97,62.99,62.83,62.9,46000.0,52.5198,52.5365,52.403,52.4614,46000.0
2013-05-08 14:30:00,62.91,62.91,62.63,62.88,30000.0,52.4698,52.4698,52.2362,52.4447,30000.0
2013-05-08 15:00:00,62.86,63.34,62.82,63.28,71400.0,52.4281,52.8284,52.3947,52.7784,71400.0
2013-05-08 15:30:00,63.3,63.53,63.25,63.53,141000.0,52.795,52.9869,52.7533,52.9869,141000.0
2013-05-09 09:30:00,63.38,63.9,63.31,63.81,24100.0,52.8618,53.2955,52.8034,53.2204,24100.0
2013-05-09 10:00:00,63.81,63.83,62.97,62.98,33600.0,53.2204,53.2371,52.5198,52.5281,33600.0
2013-05-09 10:30:00,62.98,63.25,62.93,63.2,24400.0,52.5281,52.7533,52.4864,52.7116,24400.0
2013-05-09 11:00:00,63.25,63.51,63.19,63.44,43700.0,52.7533,52.9702,52.7033,52.9118,43700.0
2013-05-09 11:30:00,63.48,63.48,63.26,63.29,48300.0,52.9452,52.9452,52.7617,52.7867,48300.0
2013-05-09 12:00:00,63.29,63.35,63.1,63.24,34100.0,52.7867,52.8367,52.6282,52.745,34100.0
2013-05-09 12:30:00,63.24,63.33,63.11,63.22,34800.0,52.745,52.8201,52.6366,52.7283,34800.0
2013-05-09 13:00:00,63.25,63.32,63.15,63.28,39100.0,52.7533,52.8117,52.6699,52.7784,39100.0
2013-05-09 13:30:00,63.27,63.44,63.27,63.42,23800.0,52.77,52.9118,52.77,52.8951,23800.0
2013-05-09 14:00:00,63.42,63.46,63.3,63.46,22600.0,52.8951,52.9285,52.795,52.9285,22600.0
2013-05-09 14:30:00,63.46,63.48,63.21,63.23,28900.0,52.9285,52.9452,52.72,52.7367,28900.0
2013-05-09 15:00:00,63.22,63.43,63.1,63.42,47200.0,52.7283,52.9035,52.6282,52.8951,47200.0
2013-05-09 15:30:00,63.42,63.48,63.26,63.37,83100.0,52.8951,52.9452,52.7617,52.8534,83100.0
2013-05-10 09:30:00,63.56,63.95,63.38,63.8,63600.0,53.0119,53.3372,52.8618,53.2121,63600.0
2013-05-10 10:00:00,63.85,64.03,63.82,63.94,31300.0,53.2538,53.4039,53.2287,53.3288,31300.0
2013-05-10 10:30:00,63.94,63.95,63.77,63.88,42100.0,53.3288,53.3372,53.187,53.2788,42100.0
2013-05-10 11:00:00,63.85,64.0,63.83,63.96,29800.0,53.2538,53.3789,53.2371,53.3455,29800.0
2013-05-10 11:30:00,63.96,64.09,63.88,63.88,85600.0,53.3455,53.4539,53.2788,53.2788,85600.0
2013-05-10 12:00:00,63.89,63.96,63.82,63.94,49500.0,53.2871,53.3455,53.2287,53.3288,49500.0
2013-05-10 12:30:00,63.95,64.0,63.9,63.95,26200.0,53.3372,53.3789,53.2955,53.3372,26200.0
2013-05-10 13:00:00,63.94,64.06,63.93,64.02,26000.0,53.3288,53.4289,53.3205,53.3955,26000.0
2013-05-10 13:30:00,64.05,64.07,63.94,63.96,26900.0,53.4206,53.4373,53.3288,53.3455,26900.0
2013-05-10 14:00:00,63.94,64.21,63.92,64.04,35700.0,53.3288,53.554,53.3121,53.4122,35700.0
2013-05-10 14:30:00,64.03,64.06,63.89,63.96,31700.0,53.4039,53.4289,53.2871,53.3455,31700.0
2013-05-10 15:00:00,63.96,64.12,63.91,64.05,43100.0,53.3455,53.479,53.3038,53.4206,43100.0
2013-05-10 15:30:00,64.05,64.18,64.03,64.18,77000.0,53.4206,53.529,53.4039,53.529,77000.0
2013-05-13 09:30:00,64.15,64.21,63.67,63.67,92900.0,53.504,53.554,53.1036,53.1036,92900.0
2013-05-13 10:00:00,63.66,64.16,63.63,63.85,53300.0,53.0953,53.5123,53.0703,53.2538,53300.0
2013-05-13 10:30:00,63.85,64.07,63.8,63.81,63200.0,53.2538,53.4373,53.2121,53.2204,63200.0
2013-05-13 11:00:00,63.77,63.92,63.74,63.89,33500.0,53.187,53.3121,53.162,53.2871,33500.0
2013-05-13 11:30:00,63.89,64.08,63.89,64.06,19400.0,53.2871,53.4456,53.2871,53.4289,19400.0
2013-05-13 12:00:00,64.05,64.09,63.96,63.96,20600.0,53.4206,53.4539,53.3455,53.3455,20600.0
2013-05-13 12:30:00,63.98,64.01,63.89,63.97,17200.0,53.3622,53.3872,53.2871,53.3538,17200.0
2013-05-13 13:00:00,63.97,64.05,63.95,63.97,33500.0,53.3538,53.4206,53.3372,53.3538,33500.0
2013-05-13 13:30:00,63.97,63.97,63.78,63.8,23100.0,53.3538,53.3538,53.1954,53.2121,23100.0
2013-05-13 14:00:00,63.79,63.95,63.78,63.86,35100.0,53.2037,53.3372,53.1954,53.2621,35100.0
2013-05-13 14:30:00,63.88,64.05,63.82,64.01,28700.0,53.2788,53.4206,53.2287,53.3872,28700.0
2013-05-13 15:00:00,64.0,64.06,63.87,63.91,75600.0,53.3789,53.4289,53.2704,53.3038,75600.0
2013-05-13 15:30:00,63.9,64.06,63.9,63.98,110200.0,53.2955,53.4289,53.2955,53.3622,110200.0
2013-05-14 09:30:00,63.86,64.54,63.86,64.31,45600.0,53.2621,53.8293,53.2621,53.6374,45600.0
2013-05-14 10:00:00,64.31,64.84,64.27,64.74,47200.0,53.6374,54.0795,53.6041,53.9961,47200.0
2013-05-14 10:30:00,64.73,64.88,64.67,64.68,43400.0,53.9877,54.1128,53.9377,53.946,43400.0
2013-05-14 11:00:00,64.7,64.77,64.61,64.71,35300.0,53.9627,54.0211,53.8876,53.971,35300.0
2013-05-14 11:30:00,64.75,64.87,64.7,64.79,35300.0,54.0044,54.1045,53.9627,54.0378,35300.0
2013-05-14 12:00:00,64.81,65.0,64.78,64.89,23800.0,54.0544,54.2129,54.0294,54.1212,23800.0
2013-05-14 12:30:00,64.88,64.9,64.78,64.84,58800.0,54.1128,54.1295,54.0294,54.0795,58800.0
2013-05-14 13:00:00,64.85,64.99,64.81,64.98,21100.0,54.0878,54.2046,54.0544,54.1962,21100.0
2013-05-14 13:30:00,64.98,64.99,64.79,64.83,29000.0,54.1962,54.2046,54.0378,54.0711,29000.0
2013-05-14 14:00:00,64.82,64.88,64.73,64.77,32800.0,54.0628,54.1128,53.9877,54.0211,32800.0
2013-05-14 14:30:00,64.77,64.84,64.67,64.67,42600.0,54.0211,54.0795,53.9377,53.9377,42600.0
2013-05-14 15:00:00,64.66,64.8,64.55,64.75,79800.0,53.9293,54.0461,53.8376,54.0044,79800.0
2013-05-14 15:30:00,64.75,64.91,64.74,64.87,44300.0,54.0044,54.1378,53.9961,54.1045,44300.0
2013-05-15 09:30:00,64.69,65.22,64.68,65.22,69400.0,53.9544,54.3964,53.946,54.3964,69400.0
2013-05-15 10:00:00,65.21,65.24,64.79,65.03,33400.0,54.3881,54.4131,54.0378,54.2379,33400.0
2013-05-15 10:30:00,65.03,65.11,64.87,65.03,18800.0,54.2379,54.3047,54.1045,54.2379,18800.0
2013-05-15 11:00:00,65.04,65.34,65.04,65.24,22300.0,54.2463,54.4965,54.2463,54.4131,22300.0
2013-05-15 11:30:00,65.24,65.55,65.19,65.53,36900.0,54.4131,54.6716,54.3714,54.655,36900.0
2013-05-15 12:00:00,65.51,65.8,65.5,65.65,24600.0,54.6383,54.8801,54.6299,54.755,24600.0
2013-05-15 12:30:00,65.64,65.81,65.63,65.77,57900.0,54.7467,54.8885,54.7384,54.8551,57900.0
2013-05-15 13:00:00,65.77,65.84,65.75,65.8,41700.0,54.8551,54.9135,54.8384,54.8801,41700.0
2013-05-15 13:30:00,65.79,65.79,65.6,65.67,23900.0,54.8718,54.8718,54.7133,54.7717,23900.0
2013-05-15 14:00:00,65.65,65.75,65.61,65.74,49800.0,54.755,54.8384,54.7217,54.8301,49800.0
2013-05-15 14:30:00,65.73,65.76,65.51,65.64,56300.0,54.8218,54.8468,54.6383,54.7467,56300.0
2013-05-15 15:00:00,65.62,65.7,65.5,65.59,42200.0,54.73,54.7967,54.6299,54.705,42200.0
2013-05-15 15:30:00,65.6,65.84,65.57,65.81,107800.0,54.7133,54.9135,54.6883,54.8885,107800.0
2013-05-16 09:30:00,65.68,66.22,65.65,66.04,25000.0,54.7801,55.2304,54.755,55.0803,25000.0
2013-05-16 10:00:00,66.01,66.23,65.74,66.05,45400.0,55.0553,55.2388,54.8301,55.0887,45400.0
2013-05-16 10:30:00,66.08,66.35,65.92,66.23,24400.0,55.1137,55.3389,54.9802,55.2388,24400.0
2013-05-16 11:00:00,66.22,66.29,66.13,66.29,28800.0,55.2304,55.2888,55.1554,55.2888,28800.0
2013-05-16 11:30:00,66.29,66.51,66.27,66.4,100000.0,55.2888,55.4723,55.2722,55.3806,100000.0
2013-05-16 12:00:00,66.4,66.45,66.39,66.41,29400.0,55.3806,55.4223,55.3722,55.3889,29400.0
2013-05-16 12:30:00,66.39,66.42,66.3,66.39,41900.0,55.3722,55.3973,55.2972,55.3722,41900.0
2013-05-16 13:00:00,66.39,66.47,66.38,66.4,25400.0,55.3722,55.439,55.3639,55.3806,25400.0
2013-05-16 13:30:00,66.4,66.47,66.38,66.44,109100.0,55.3806,55.439,55.3639,55.4139,109100.0
2013-05-16 14:00:00,66.45,66.66,66.43,66.66,56400.0,55.4223,55.5974,55.4056,55.5974,56400.0
2013-05-16 14:30:00,66.65,66.67,66.45,66.48,45900.0,55.5891,55.6058,55.4223,55.4473,45900.0
2013-05-16 15:00:00,66.49,66.5,66.21,66.34,72600.0,55.4556,55.464,55.2221,55.3305,72600.0
2013-05-16 15:30:00,66.34,66.41,66.24,66.27,187300.0,55.3305,55.3889,55.2471,55.2722,187300.0
2013-05-17 09:30:00,66.61,67.3,66.48,67.24,43400.0,55.5557,56.1312,55.4473,56.0812,43400.0
2013-05-17 10:00:00,67.24,67.47,67.16,67.47,70900.0,56.0812,56.273,56.0145,56.273,70900.0
2013-05-17 10:30:00,67.46,67.65,67.43,67.57,54200.0,56.2647,56.4231,56.2396,56.3564,54200.0
2013-05-17 11:00:00,67.53,67.58,67.27,67.3,45300.0,56.323,56.3647,56.1062,56.1312,45300.0
2013-05-17 11:30:00,67.3,67.31,67.11,67.11,57200.0,56.1312,56.1396,55.9727,55.9727,57200.0
2013-05-17 12:00:00,67.11,67.15,66.9,67.0,53200.0,55.9727,56.0061,55.7976,55.881,53200.0
2013-05-17 12:30:00,66.99,67.14,66.98,67.09,21100.0,55.8727,55.9978,55.8643,55.9561,21100.0
2013-05-17 13:00:00,67.09,67.17,67.06,67.09,23800.0,55.9561,56.0228,55.931,55.9561,23800.0
2013-05-17 13:30:00,67.08,67.13,67.05,67.07,26200.0,55.9477,55.9894,55.9227,55.9394,26200.0
2013-05-17 14:00:00,67.07,67.16,66.96,67.16,39700.0,55.9394,56.0145,55.8476,56.0145,39700.0
2013-05-17 14:30:00,67.16,67.43,67.14,67.42,40500.0,56.0145,56.2396,55.9978,56.2313,40500.0
2013-05-17 15:00:00,67.4,67.47,67.25,67.27,66900.0,56.2146,56.273,56.0895,56.1062,66900.0
2013-05-17 15:30:00,67.28,67.46,67.23,67.37,123100.0,56.1145,56.2647,56.0728,56.1896,123100.0
2013-05-20 09:30:00,67.21,67.21,66.74,66.92,30000.0,56.0562,56.0562,55.6642,55.8143,30000.0
2013-05-20 10:00:00,66.92,67.02,66.83,66.94,48200.0,55.8143,55.8977,55.7392,55.831,48200.0
2013-05-20 10:30:00,66.89,66.93,66.74,66.75,32600.0,55.7893,55.8226,55.6642,55.6725,32600.0
2013-05-20 11:00:00,66.75,66.77,66.58,66.72,38700.0,55.6725,55.6892,55.5307,55.6475,38700.0
2013-05-20 11:30:00,66.76,66.95,66.75,66.83,43000.0,55.6808,55.8393,55.6725,55.7392,43000.0
2013-05-20 12:00:00,66.86,66.91,66.7,66.74,59400.0,55.7642,55.8059,55.6308,55.6642,59400.0
2013-05-20 12:30:00,66.73,66.76,66.55,66.64,46000.0,55.6558,55.6808,55.5057,55.5807,46000.0
2013-05-20 13:00:00,66.64,66.71,66.39,66.39,29800.0,55.5807,55.6391,55.3722,55.3722,29800.0
2013-05-20 13:30:00,66.4,66.4,66.07,66.09,60300.0,55.3806,55.3806,55.1053,55.122,60300.0
2013-05-20 14:00:00,66.1,66.16,66.0,66.09,50700.0,55.1304,55.1804,55.047,55.122,50700.0
2013-05-20 14:30:00,66.1,66.28,66.1,66.12,58400.0,55.1304,55.2805,55.1304,55.147,58400.0
2013-05-20 15:00:00,66.12,66.23,66.1,66.16,76000.0,55.147,55.2388,55.1304,55.1804,76000.0
2013-05-20 15:30:00,66.17,66.39,66.14,66.32,218400.0,55.1887,55.3722,55.1637,55.3139,218400.0
2013-05-21 09:30:00,66.46,67.15,66.46,67.14,20500.0,55.4306,56.0061,55.4306,55.9978,20500.0
2013-05-21 10:00:00,67.07,67.17,66.73,66.79,39500.0,55.9394,56.0228,55.6558,55.7059,39500.0
2013-05-21 10:30:00,66.79,67.04,66.63,66.89,68600.0,55.7059,55.9144,55.5724,55.7893,68600.0
2013-05-21 11:00:00,66.88,67.02,66.79,66.82,19600.0,55.7809,55.8977,55.7059,55.7309,19600.0
2013-05-21 11:30:00,66.84,67.22,66.84,67.2,15600.0,55.7476,56.0645,55.7476,56.0478,15600.0
2013-05-21 12:00:00,67.19,67.24,67.12,67.2,20800.0,56.0395,56.0812,55.9811,56.0478,20800.0
2013-05-21 12:30:00,67.21,67.33,67.19,67.31,14900.0,56.0562,56.1562,56.0395,56.1396,14900.0
2013-05-21 13:00:00,67.33,67.45,67.32,67.37,16400.0,56.1562,56.2563,56.1479,56.1896,16400.0
2013-05-21 13:30:00,67.36,67.42,67.2,67.2,23300.0,56.1813,56.2313,56.0478,56.0478,23300.0
2013-05-21 14:00:00,67.19,67.39,67.12,67.37,39900.0,56.0395,56.2063,55.9811,56.1896,39900.0
2013-05-21 14:30:00,67.37,67.38,67.2,67.22,26100.0,56.1896,56.1979,56.0478,56.0645,26100.0
2013-05-21 15:00:00,67.23,67.26,67.03,67.05,37000.0,56.0728,56.0979,55.906,55.9227,37000.0
2013-05-21 15:30:00,67.02,67.07,66.86,66.95,66000.0,55.8977,55.9394,55.7642,55.8393,66000.0
2013-05-22 09:30:00,66.94,67.4,66.81,67.26,22000.0,55.831,56.2146,55.7225,56.0979,22000.0
2013-05-22 10:00:00,67.25,67.96,67.17,67.88,34200.0,56.0895,56.6817,56.0228,56.615,34200.0
2013-05-22 10:30:00,67.9,67.9,67.33,67.44,33500.0,56.6316,56.6316,56.1562,56.248,33500.0
2013-05-22 11:00:00,67.44,67.7,67.43,67.46,29100.0,56.248,56.4648,56.2396,56.2647,29100.0
2013-05-22 11:30:00,67.47,67.63,67.36,67.42,19200.0,56.273,56.4065,56.1813,56.2313,19200.0
2013-05-22 12:00:00,67.4,67.4,67.18,67.24,28100.0,56.2146,56.2146,56.0311,56.0812,28100.0
2013-05-22 12:30:00,67.2,67.41,67.08,67.38,20800.0,56.0478,56.223,55.9477,56.1979,20800.0
2013-05-22 13:00:00,67.4,67.41,67.03,67.03,15700.0,56.2146,56.223,55.906,55.906,15700.0
2013-05-22 13:30:00,66.99,66.99,66.76,66.8,19800.0,55.8727,55.8727,55.6808,55.7142,19800.0
2013-05-22 14:00:00,66.84,66.85,66.13,66.39,49000.0,55.7476,55.7559,55.1554,55.3722,49000.0
2013-05-22 14:30:00,66.39,66.58,66.25,66.58,27800.0,55.3722,55.5307,55.2555,55.5307,27800.0
2013-05-22 15:00:00,66.55,66.56,66.05,66.06,53800.0,55.5057,55.514,55.0887,55.097,53800.0
2013-05-22 15:30:00,66.04,66.5,66.02,66.41,73300.0,55.0803,55.464,55.0636,55.3889,73300.0
2013-05-23 09:30:00,65.61,65.63,65.01,65.53,37400.0,54.7217,54.7384,54.2213,54.655,37400.0
2013-05-23 10:00:00,65.54,65.95,65.41,65.75,30500.0,54.6633,55.0053,54.5549,54.8384,30500.0
2013-05-23 10:30:00,65.74,65.82,65.4,65.46,23000.0,54.8301,54.8968,54.5465,54.5966,23000.0
2013-05-23 11:00:00,65.47,65.98,65.47,65.83,33000.0,54.6049,55.0303,54.6049,54.9052,33000.0
2013-05-23 11:30:00,65.8,66.11,65.77,66.01,34600.0,54.8801,55.1387,54.8551,55.0553,34600.0
2013-05-23 12:00:00,66.04,66.32,66.04,66.16,32100.0,55.0803,55.3139,55.0803,55.1804,32100.0
2013-05-23 12:30:00,66.15,66.15,65.81,65.84,17400.0,55.1721,55.1721,54.8885,54.9135,17400.0
2013-05-23 13:00:00,65.85,65.9,65.78,65.81,28200.0,54.9219,54.9636,54.8635,54.8885,28200.0
2013-05-23 13:30:00,65.82,65.95,65.75,65.93,38300.0,54.8968,55.0053,54.8384,54.9886,38300.0
2013-05-23 14:00:00,65.93,66.19,65.85,66.14,49700.0,54.9886,55.2054,54.9219,55.1637,49700.0
2013-05-23 14:30:00,66.13,66.39,66.09,66.35,53100.0,55.1554,55.3722,55.122,55.3389,53100.0
2013-05-23 15:00:00,66.34,66.5,66.31,66.46,85100.0,55.3305,55.464,55.3055,55.4306,85100.0
2013-05-23 15:30:00,66.45,66.62,66.38,66.62,85700.0,55.4223,55.5641,55.3639,55.5641,85700.0
2013-05-24 09:30:00,66.22,66.45,66.08,66.24,24500.0,55.2304,55.4223,55.1137,55.2471,24500.0
2013-05-24 10:00:00,66.22,66.3,66.11,66.28,49200.0,55.2304,55.2972,55.1387,55.2805,49200.0
2013-05-24 10:30:00,66.26,66.48,66.23,66.37,12000.0,55.2638,55.4473,55.2388,55.3556,12000.0
2013-05-24 11:00:00,66.37,66.51,66.28,66.3,13800.0,55.3556,55.4723,55.2805,55.2972,13800.0
2013-05-24 11:30:00,66.29,66.5,66.25,66.37,9400.0,55.2888,55.464,55.2555,55.3556,9400.0
2013-05-24 12:00:00,66.36,66.47,66.3,66.47,39900.0,55.3472,55.439,55.2972,55.439,39900.0
2013-05-24 12:30:00,66.54,66.57,66.41,66.49,18700.0,55.4973,55.5224,55.3889,55.4556,18700.0
2013-05-24 13:00:00,66.47,66.58,66.46,66.56,12900.0,55.439,55.5307,55.4306,55.514,12900.0
2013-05-24 13:30:00,66.57,66.58,66.44,66.46,10900.0,55.5224,55.5307,55.4139,55.4306,10900.0
2013-05-24 14:00:00,66.46,66.6,66.43,66.5,26100.0,55.4306,55.5474,55.4056,55.464,26100.0
2013-05-24 14:30:00,66.5,66.5,66.38,66.38,77800.0,55.464,55.464,55.3639,55.3639,77800.0
2013-05-24 15:00:00,66.38,66.43,66.3,66.39,36600.0,55.3639,55.4056,55.2972,55.3722,36600.0
2013-05-24 15:30:00,66.38,66.46,66.3,66.44,88600.0,55.3639,55.4306,55.2972,55.4139,88600.0
2013-05-28 09:30:00,67.32,67.46,67.19,67.39,64100.0,56.1479,56.2647,56.0395,56.2063,64100.0
2013-05-28 10:00:00,67.44,67.57,67.39,67.57,75500.0,56.248,56.3564,56.2063,56.3564,75500.0
2013-05-28 10:30:00,67.58,67.58,67.35,67.37,53300.0,56.3647,56.3647,56.1729,56.1896,53300.0
2013-05-28 11:00:00,67.37,67.53,67.35,67.53,39700.0,56.1896,56.323,56.1729,56.323,39700.0
2013-05-28 11:30:00,67.53,67.54,67.33,67.4,73700.0,56.323,56.3314,56.1562,56.2146,73700.0
2013-05-28 12:00:00,67.39,67.46,67.34,67.43,17600.0,56.2063,56.2647,56.1646,56.2396,17600.0
2013-05-28 12:30:00,67.41,67.63,67.41,67.62,29500.0,56.223,56.4065,56.223,56.3981,29500.0
2013-05-28 13:00:00,67.62,67.71,67.55,67.69,33900.0,56.3981,56.4732,56.3397,56.4565,33900.0
2013-05-28 13:30:00,67.69,67.72,67.58,67.62,47100.0,56.4565,56.4815,56.3647,56.3981,47100.0
2013-05-28 14:00:00,67.6,67.62,67.46,67.51,49200.0,56.3814,56.3981,56.2647,56.3064,49200.0
2013-05-28 14:30:00,67.49,67.57,67.48,67.56,45700.0,56.2897,56.3564,56.2813,56.3481,45700.0
2013-05-28 15:00:00,67.54,67.66,67.5,67.6,58400.0,56.3314,56.4315,56.298,56.3814,58400.0
2013-05-28 15:30:00,67.6,67.77,67.59,67.75,143600.0,56.3814,56.5232,56.3731,56.5065,143600.0
2013-05-29 09:30:00,67.08,67.31,66.92,67.2,40600.0,55.9477,56.1396,55.8143,56.0478,40600.0
2013-05-29 10:00:00,67.2,67.7,67.19,67.52,48400.0,56.0478,56.4648,56.0395,56.3147,48400.0
2013-05-29 10:30:00,67.52,67.52,67.09,67.19,20500.0,56.3147,56.3147,55.9561,56.0395,20500.0
2013-05-29 11:00:00,67.17,67.43,67.05,67.35,40600.0,56.0228,56.2396,55.9227,56.1729,40600.0
2013-05-29 11:30:00,67.38,67.45,67.27,67.38,21400.0,56.1979,56.2563,56.1062,56.1979,21400.0
2013-05-29 12:00:00,67.4,67.45,67.34,67.41,13400.0,56.2146,56.2563,56.1646,56.223,13400.0
2013-05-29 12:30:00,67.42,67.45,67.33,67.37,44100.0,56.2313,56.2563,56.1562,56.1896,44100.0
2013-05-29 13:00:00,67.38,67.46,67.35,67.44,21500.0,56.1979,56.2647,56.1729,56.248,21500.0
2013-05-29 13:30:00,67.44,67.79,67.37,67.73,18700.0,56.248,56.5399,56.1896,56.4899,18700.0
2013-05-29 14:00:00,67.69,67.76,67.59,67.62,16200.0,56.4565,56.5149,56.3731,56.3981,16200.0
2013-05-29 14:30:00,67.61,67.75,67.5,67.65,24000.0,56.3898,56.5065,56.298,56.4231,24000.0
2013-05-29 15:00:00,67.65,67.72,67.57,67.71,29000.0,56.4231,56.4815,56.3564,56.4732,29000.0
2013-05-29 15:30:00,67.7,67.71,67.48,67.5,48600.0,56.4648,56.4732,56.2813,56.298,48600.0
2013-05-30 09:30:00,67.54,68.08,67.45,67.98,75900.0,56.3314,56.7818,56.2563,56.6984,75900.0
2013-05-30 10:00:00,68.0,68.13,67.89,67.97,34500.0,56.715,56.8235,56.6233,56.69,34500.0
2013-05-30 10:30:00,67.99,68.12,67.95,68.05,39300.0,56.7067,56.8151,56.6733,56.7568,39300.0
2013-05-30 11:00:00,68.11,68.11,67.93,68.0,37300.0,56.8068,56.8068,56.6567,56.715,37300.0
2013-05-30 11:30:00,68.01,68.07,67.9,67.99,24000.0,56.7234,56.7734,56.6316,56.7067,24000.0
2013-05-30 12:00:00,68.01,68.03,67.87,67.95,47400.0,56.7234,56.7401,56.6066,56.6733,47400.0
2013-05-30 12:30:00,67.96,68.04,67.94,68.04,58800.0,56.6817,56.7484,56.665,56.7484,58800.0
2013-05-30 13:00:00,68.06,68.29,68.06,68.13,55600.0,56.7651,56.9569,56.7651,56.8235,55600.0
2013-05-30 13:30:00,68.15,68.42,68.15,68.37,55000.0,56.8402,57.0653,56.8402,57.0236,55000.0
2013-05-30 14:00:00,68.38,68.61,68.38,68.61,52500.0,57.032,57.2238,57.032,57.2238,52500.0
2013-05-30 14:30:00,68.61,68.94,68.59,68.91,93200.0,57.2238,57.4991,57.2071,57.474,93200.0
2013-05-30 15:00:00,68.91,69.01,68.9,68.95,102600.0,57.474,57.5574,57.4657,57.5074,102600.0
2013-05-30 15:30:00,68.95,69.03,68.91,69.01,288100.0,57.5074,57.5741,57.474,57.5574,288100.0
2013-05-31 09:30:00,68.32,68.55,67.78,68.24,103500.0,56.9819,57.1738,56.5316,56.9152,103500.0
2013-05-31 10:00:00,68.25,68.3,67.65,67.71,93200.0,56.9236,56.9653,56.4231,56.4732,93200.0
2013-05-31 10:30:00,67.72,67.83,67.48,67.57,42100.0,56.4815,56.5733,56.2813,56.3564,42100.0
2013-05-31 11:00:00,67.54,68.02,67.54,67.78,37500.0,56.3314,56.7317,56.3314,56.5316,37500.0
2013-05-31 11:30:00,67.79,67.9,67.64,67.64,37400.0,56.5399,56.6316,56.4148,56.4148,37400.0
2013-05-31 12:00:00,67.64,67.67,67.24,67.26,41500.0,56.4148,56.4398,56.0812,56.0979,41500.0
2013-05-31 12:30:00,67.25,67.29,67.12,67.12,50900.0,56.0895,56.1229,55.9811,55.9811,50900.0
2013-05-31 13:00:00,67.11,67.17,66.94,66.98,25200.0,55.9727,56.0228,55.831,55.8643,25200.0
2013-05-31 13:30:00,67.0,67.25,66.92,67.25,29300.0,55.881,56.0895,55.8143,56.0895,29300.0
2013-05-31 14:00:00,67.26,67.29,67.04,67.04,43800.0,56.0979,56.1229,55.9144,55.9144,43800.0
2013-05-31 14:30:00,67.05,67.05,66.83,66.94,83100.0,55.9227,55.9227,55.7392,55.831,83100.0
2013-05-31 15:00:00,66.97,67.09,66.92,66.98,110700.0,55.856,55.9561,55.8143,55.8643,110700.0
2013-05-31 15:30:00,66.97,67.14,66.86,66.91,161600.0,55.856,55.9978,55.7642,55.8059,161600.0
2013-06-03 09:30:00,66.9,67.07,66.44,66.63,33900.0,55.7976,55.9394,55.4139,55.5724,33900.0
2013-06-03 10:00:00,66.63,66.92,66.35,66.46,58800.0,55.5724,55.8143,55.3389,55.4306,58800.0
2013-06-03 10:30:00,66.45,66.45,65.62,65.81,51800.0,55.4223,55.4223,54.73,54.8885,51800.0
2013-06-03 11:00:00,65.82,65.83,65.29,65.29,74600.0,54.8968,54.9052,54.4548,54.4548,74600.0
2013-06-03 11:30:00,65.29,65.61,65.21,65.48,83500.0,54.4548,54.7217,54.3881,54.6133,83500.0
2013-06-03 12:00:00,65.46,65.48,65.28,65.34,65500.0,54.5966,54.6133,54.4464,54.4965,65500.0
2013-06-03 12:30:00,65.32,65.58,65.32,65.54,38600.0,54.4798,54.6967,54.4798,54.6633,38600.0
2013-06-03 13:00:00,65.55,65.71,65.48,65.51,36100.0,54.6716,54.8051,54.6133,54.6383,36100.0
2013-06-03 13:30:00,65.52,65.57,65.37,65.47,49300.0,54.6466,54.6883,54.5215,54.6049,49300.0
2013-06-03 14:00:00,65.45,65.68,65.41,65.48,46900.0,54.5882,54.7801,54.5549,54.6133,46900.0
2013-06-03 14:30:00,65.47,65.47,65.16,65.38,75100.0,54.6049,54.6049,54.3464,54.5299,75100.0
2013-06-03 15:00:00,65.39,65.41,65.21,65.3,69600.0,54.5382,54.5549,54.3881,54.4631,69600.0
2013-06-03 15:30:00,65.3,65.91,65.23,65.72,184000.0,54.4631,54.9719,54.4047,54.8134,184000.0
2013-06-04 09:30:00,65.79,66.57,65.71,66.27,26800.0,54.8718,55.5224,54.8051,55.2722,26800.0
2013-06-04 10:00:00,66.34,66.5,66.05,66.45,20900.0,55.3305,55.464,55.0887,55.4223,20900.0
2013-06-04 10:30:00,66.45,66.64,65.93,65.94,22700.0,55.4223,55.5807,54.9886,54.9969,22700.0
2013-06-04 11:00:00,65.95,66.25,65.89,66.23,14900.0,55.0053,55.2555,54.9552,55.2388,14900.0
2013-06-04 11:30:00,66.23,66.27,65.86,66.15,17700.0,55.2388,55.2722,54.9302,55.1721,17700.0
2013-06-04 12:00:00,66.14,66.16,65.75,65.75,17500.0,55.1637,55.1804,54.8384,54.8384,17500.0
2013-06-04 12:30:00,65.74,65.97,65.74,65.83,15300.0,54.8301,55.0219,54.8301,54.9052,15300.0
2013-06-04 13:00:00,65.82,66.02,65.62,65.63,13700.0,54.8968,55.0636,54.73,54.7384,13700.0
2013-06-04 13:30:00,65.61,65.69,65.52,65.68,16600.0,54.7217,54.7884,54.6466,54.7801,16600.0
2013-06-04 14:00:00,65.66,65.66,65.35,65.58,19800.0,54.7634,54.7634,54.5048,54.6967,19800.0
2013-06-04 14:30:00,65.63,65.87,65.6,65.7,33600.0,54.7384,54.9385,54.7133,54.7967,33600.0
2013-06-04 15:00:00,65.7,65.86,65.53,65.63,29300.0,54.7967,54.9302,54.655,54.7384,29300.0
2013-06-04 15:30:00,65.65,66.0,65.65,65.86,61300.0,54.755,55.047,54.755,54.9302,61300.0
2013-06-05 09:30:00,65.63,65.87,65.29,65.57,17300.0,54.7384,54.9385,54.4548,54.6883,17300.0
2013-06-05 10:00:00,65.56,65.91,65.17,65.46,24300.0,54.68,54.9719,54.3547,54.5966,24300.0
2013-06-05 10:30:00,65.51,65.51,65.17,65.21,21400.0,54.6383,54.6383,54.3547,54.3881,21400.0
2013-06-05 11:00:00,65.18,65.18,64.88,65.12,92200.0,54.363,54.363,54.1128,54.313,92200.0
2013-06-05 11:30:00,65.05,65.34,64.97,64.99,23000.0,54.2546,54.4965,54.1879,54.2046,23000.0
2013-06-05 12:00:00,65.06,65.1,64.85,65.06,18800.0,54.263,54.2963,54.0878,54.263,18800.0
2013-06-05 12:30:00,65.04,65.1,64.74,64.86,17400.0,54.2463,54.2963,53.9961,54.0961,17400.0
2013-06-05 13:00:00,64.82,65.1,64.78,65.02,15300.0,54.0628,54.2963,54.0294,54.2296,15300.0
2013-06-05 13:30:00,65.04,65.25,65.0,65.02,13300.0,54.2463,54.4214,54.2129,54.2296,13300.0
2013-06-05 14:00:00,65.04,65.11,64.74,64.75,21400.0,54.2463,54.3047,53.9961,54.0044,21400.0
2013-06-05 14:30:00,64.72,65.01,64.64,64.92,25200.0,53.9794,54.2213,53.9127,54.1462,25200.0
2013-06-05 15:00:00,64.91,64.94,64.67,64.86,52700.0,54.1378,54.1629,53.9377,54.0961,52700.0
2013-06-05 15:30:00,64.87,65.05,64.76,64.78,85900.0,54.1045,54.2546,54.0127,54.0294,85900.0
2013-06-06 09:30:00,64.8,65.09,64.55,65.08,23000.0,54.0461,54.288,53.8376,54.2796,23000.0
2013-06-06 10:00:00,65.17,65.39,64.38,64.59,50800.0,54.3547,54.5382,53.6958,53.871,50800.0
2013-06-06 10:30:00,64.53,64.68,64.06,64.14,76200.0,53.8209,53.946,53.4289,53.4956,76200.0
2013-06-06 11:00:00,64.18,64.48,64.05,64.46,25100.0,53.529,53.7792,53.4206,53.7625,25100.0
2013-06-06 11:30:00,64.48,64.59,64.1,64.12,42300.0,53.7792,53.871,53.4623,53.479,42300.0
2013-06-06 12:00:00,64.14,64.15,63.41,63.54,61100.0,53.4956,53.504,52.8868,52.9952,61100.0
2013-06-06 12:30:00,63.6,63.84,63.58,63.83,112700.0,53.0453,53.2454,53.0286,53.2371,112700.0
2013-06-06 13:00:00,63.88,64.17,63.79,63.88,65900.0,53.2788,53.5207,53.2037,53.2788,65900.0
2013-06-06 13:30:00,63.83,64.02,63.81,64.01,29300.0,53.2371,53.3955,53.2204,53.3872,29300.0
2013-06-06 14:00:00,64.0,64.02,63.78,63.94,33400.0,53.3789,53.3955,53.1954,53.3288,33400.0
2013-06-06 14:30:00,63.96,63.97,63.6,63.61,66200.0,53.3455,53.3538,53.0453,53.0536,66200.0
2013-06-06 15:00:00,63.61,63.77,63.49,63.73,83200.0,53.0536,53.187,52.9535,53.1537,83200.0
2013-06-06 15:30:00,63.74,64.37,63.74,64.34,195700.0,53.162,53.6875,53.162,53.6624,195700.0
2013-06-07 09:30:00,64.4,64.53,63.33,63.63,106500.0,53.7125,53.8209,52.8201,53.0703,106500.0
2013-06-07 10:00:00,63.61,64.0,63.53,63.75,83800.0,53.0536,53.3789,52.9869,53.1704,83800.0
2013-06-07 10:30:00,63.8,63.97,63.64,63.76,64600.0,53.2121,53.3538,53.0786,53.1787,64600.0
2013-06-07 11:00:00,63.72,64.26,63.72,64.26,35900.0,53.1453,53.5957,53.1453,53.5957,35900.0
2013-06-07 11:30:00,64.27,64.28,64.06,64.22,31200.0,53.6041,53.6124,53.4289,53.5624,31200.0
2013-06-07 12:00:00,64.23,64.27,64.04,64.19,21700.0,53.5707,53.6041,53.4122,53.5373,21700.0
2013-06-07 12:30:00,64.23,64.31,64.09,64.22,15400.0,53.5707,53.6374,53.4539,53.5624,15400.0
2013-06-07 13:00:00,64.23,64.41,64.22,64.32,17500.0,53.5707,53.7208,53.5624,53.6458,17500.0
2013-06-07 13:30:00,64.33,64.35,64.12,64.12,19900.0,53.6541,53.6708,53.479,53.479,19900.0
2013-06-07 14:00:00,64.12,64.12,63.84,63.98,31900.0,53.479,53.479,53.2454,53.3622,31900.0
2013-06-07 14:30:00,64.0,64.21,63.97,64.14,25800.0,53.3789,53.554,53.3538,53.4956,25800.0
2013-06-07 15:00:00,64.11,64.14,63.93,64.01,57400.0,53.4706,53.4956,53.3205,53.3872,57400.0
2013-06-07 15:30:00,64.01,64.22,63.89,64.14,112000.0,53.3872,53.5624,53.2871,53.4956,112000.0
2013-06-10 09:30:00,64.32,64.51,63.32,63.41,96500.0,53.6458,53.8042,52.8117,52.8868,96500.0
2013-06-10 10:00:00,63.43,63.75,63.09,63.66,96900.0,52.9035,53.1704,52.6199,53.0953,96900.0
2013-06-10 10:30:00,63.7,63.73,63.33,63.41,74900.0,53.1287,53.1537,52.8201,52.8868,74900.0
2013-06-10 11:00:00,63.45,63.81,63.45,63.61,31100.0,52.9201,53.2204,52.9201,53.0536,31100.0
2013-06-10 11:30:00,63.64,63.91,63.52,63.53,80100.0,53.0786,53.3038,52.9785,52.9869,80100.0
2013-06-10 12:00:00,63.53,63.81,63.53,63.7,25300.0,52.9869,53.2204,52.9869,53.1287,25300.0
2013-06-10 12:30:00,63.7,63.75,63.51,63.53,15400.0,53.1287,53.1704,52.9702,52.9869,15400.0
2013-06-10 13:00:00,63.51,63.6,63.44,63.53,42700.0,52.9702,53.0453,52.9118,52.9869,42700.0
2013-06-10 13:30:00,63.52,63.55,63.06,63.18,75300.0,52.9785,53.0035,52.5949,52.695,75300.0
2013-06-10 14:00:00,63.18,63.36,63.03,63.3,43300.0,52.695,52.8451,52.5698,52.795,43300.0
2013-06-10 14:30:00,63.28,63.57,63.26,63.52,50600.0,52.7784,53.0202,52.7617,52.9785,50600.0
2013-06-10 15:00:00,63.51,63.51,63.38,63.42,72200.0,52.9702,52.9702,52.8618,52.8951,72200.0
2013-06-10 15:30:00,63.42,63.59,63.37,63.53,167200.0,52.8951,53.0369,52.8534,52.9869,167200.0
2013-06-11 09:30:00,62.75,62.75,61.96,62.51,62800.0,52.3363,52.3363,51.6774,52.1361,62800.0
2013-06-11 10:00:00,62.47,63.15,62.37,63.15,51700.0,52.1028,52.6699,52.0194,52.6699,51700.0
2013-06-11 10:30:00,63.14,63.21,62.91,62.91,46400.0,52.6616,52.72,52.4698,52.4698,46400.0
2013-06-11 11:00:00,62.95,63.26,62.89,63.26,34800.0,52.5031,52.7617,52.4531,52.7617,34800.0
2013-06-11 11:30:00,63.29,63.4,62.92,62.96,37800.0,52.7867,52.8784,52.4781,52.5115,37800.0
2013-06-11 12:00:00,62.98,63.03,62.9,63.01,27400.0,52.5281,52.5698,52.4614,52.5532,27400.0
2013-06-11 12:30:00,63.03,63.09,62.89,63.0,17500.0,52.5698,52.6199,52.4531,52.5448,17500.0
2013-06-11 13:00:00,63.0,63.02,62.77,62.8,24600.0,52.5448,52.5615,52.353,52.378,24600.0
2013-06-11 13:30:00,62.78,62.93,62.65,62.77,22400.0,52.3613,52.4864,52.2529,52.353,22400.0
2013-06-11 14:00:00,62.76,62.98,62.69,62.97,34700.0,52.3447,52.5281,52.2863,52.5198,34700.0
2013-06-11 14:30:00,62.99,63.05,62.81,62.98,40600.0,52.5365,52.5865,52.3864,52.5281,40600.0
2013-06-11 15:00:00,63.01,63.01,62.85,62.88,56100.0,52.5532,52.5532,52.4197,52.4447,56100.0
2013-06-11 15:30:00,62.88,62.92,62.69,62.83,99700.0,52.4447,52.4781,52.2863,52.403,99700.0
2013-06-12 09:30:00,63.11,63.3,62.82,62.89,33600.0,52.8407,52.9998,52.5979,52.6565,33600.0
2013-06-12 10:00:00,62.89,63.03,62.71,62.95,30000.0,52.6565,52.7737,52.5058,52.7068,30000.0
2013-06-12 10:30:00,62.95,63.03,62.64,62.64,21100.0,52.7068,52.7737,52.4472,52.4472,21100.0
2013-06-12 11:00:00,62.64,62.8,62.52,62.58,18400.0,52.4472,52.5812,52.3467,52.397,18400.0
2013-06-12 11:30:00,62.54,62.7,62.18,62.25,20800.0,52.3635,52.4974,52.062,52.1207,20800.0
2013-06-12 12:00:00,62.23,62.32,62.07,62.13,17500.0,52.1039,52.1793,51.9699,52.0202,17500.0
2013-06-12 12:30:00,62.13,62.16,61.97,62.02,52200.0,52.0202,52.0453,51.8862,51.9281,52200.0
2013-06-12 13:00:00,62.09,62.13,61.96,62.0,68200.0,51.9867,52.0202,51.8778,51.9113,68200.0
2013-06-12 13:30:00,62.01,62.17,61.92,61.99,71000.0,51.9197,52.0537,51.8444,51.903,71000.0
2013-06-12 14:00:00,61.99,62.07,61.86,61.95,29600.0,51.903,51.9699,51.7941,51.8695,29600.0
2013-06-12 14:30:00,61.96,62.07,61.91,62.0,26200.0,51.8778,51.9699,51.836,51.9113,26200.0
2013-06-12 15:00:00,62.0,62.04,61.87,61.9,40900.0,51.9113,51.9448,51.8025,51.8276,40900.0
2013-06-12 15:30:00,61.88,61.99,61.83,61.85,135800.0,51.8109,51.903,51.769,51.7857,135800.0
2013-06-13 09:30:00,61.67,62.37,61.52,62.37,22800.0,51.635,52.2211,51.5094,52.2211,22800.0
2013-06-13 10:00:00,62.29,62.61,61.97,62.36,19500.0,52.1541,52.4221,51.8862,52.2128,19500.0
2013-06-13 10:30:00,62.36,62.93,62.36,62.7,27100.0,52.2128,52.69,52.2128,52.4974,27100.0
2013-06-13 11:00:00,62.7,62.97,62.7,62.8,24200.0,52.4974,52.7235,52.4974,52.5812,24200.0
2013-06-13 11:30:00,62.77,62.83,62.6,62.75,19300.0,52.556,52.6063,52.4137,52.5393,19300.0
2013-06-13 12:00:00,62.8,62.8,62.61,62.73,10700.0,52.5812,52.5812,52.4221,52.5226,10700.0
2013-06-13 12:30:00,62.71,63.04,62.69,63.02,18100.0,52.5058,52.7821,52.4891,52.7654,18100.0
2013-06-13 13:00:00,63.01,63.04,62.83,63.01,15200.0,52.757,52.7821,52.6063,52.757,15200.0
2013-06-13 13:30:00,63.01,63.13,62.97,63.09,19000.0,52.757,52.8575,52.7235,52.824,19000.0
2013-06-13 14:00:00,63.09,63.52,63.06,63.41,49000.0,52.824,53.184,52.7989,53.0919,49000.0
2013-06-13 14:30:00,63.4,63.54,63.31,63.49,28400.0,53.0835,53.2007,53.0082,53.1589,28400.0
2013-06-13 15:00:00,63.51,63.53,63.3,63.42,39700.0,53.1756,53.1924,52.9998,53.1003,39700.0
2013-06-13 15:30:00,63.41,63.56,63.24,63.36,72700.0,53.0919,53.2175,52.9496,53.05,72700.0
2013-06-14 09:30:00,63.39,63.69,63.08,63.5,19800.0,53.0752,53.3263,52.8156,53.1673,19800.0
2013-06-14 10:00:00,63.49,63.62,63.28,63.3,21000.0,53.1589,53.2677,52.9831,52.9998,21000.0
2013-06-14 10:30:00,63.25,63.31,63.1,63.1,16400.0,52.9579,53.0082,52.8323,52.8323,16400.0
2013-06-14 11:00:00,63.09,63.61,63.0,63.55,37200.0,52.824,53.2594,52.7486,53.2091,37200.0
2013-06-14 11:30:00,63.55,63.65,63.36,63.46,19500.0,53.2091,53.2928,53.05,53.1338,19500.0
2013-06-14 12:00:00,63.46,63.51,63.37,63.48,24600.0,53.1338,53.1756,53.0584,53.1505,24600.0
2013-06-14 12:30:00,63.47,63.5,63.3,63.38,36100.0,53.1421,53.1673,52.9998,53.0668,36100.0
2013-06-14 13:00:00,63.38,63.39,63.17,63.19,23600.0,53.0668,53.0752,52.891,52.9077,23600.0
2013-06-14 13:30:00,63.18,63.18,62.96,63.0,25600.0,52.8993,52.8993,52.7151,52.7486,25600.0
2013-06-14 14:00:00,63.01,63.25,62.94,63.13,44300.0,52.757,52.9579,52.6984,52.8575,44300.0
2013-06-14 14:30:00,63.13,63.23,62.99,62.99,18200.0,52.8575,52.9412,52.7402,52.7402,18200.0
2013-06-14 15:00:00,62.99,63.16,62.99,63.07,42100.0,52.7402,52.8826,52.7402,52.8072,42100.0
2013-06-14 15:30:00,63.07,63.11,62.9,62.99,60400.0,52.8072,52.8407,52.6649,52.7402,60400.0
2013-06-17 09:30:00,63.59,63.84,63.18,63.2,35100.0,53.2426,53.4519,52.8993,52.9161,35100.0
2013-06-17 10:00:00,63.21,63.6,63.21,63.6,40700.0,52.9244,53.251,52.9244,53.251,40700.0
2013-06-17 10:30:00,63.57,63.6,63.34,63.45,16300.0,53.2259,53.251,53.0333,53.1254,16300.0
2013-06-17 11:00:00,63.45,63.54,63.36,63.4,18300.0,53.1254,53.2007,53.05,53.0835,18300.0
2013-06-17 11:30:00,63.4,63.4,63.15,63.16,25200.0,53.0835,53.0835,52.8742,52.8826,25200.0
2013-06-17 12:00:00,63.17,63.28,63.13,63.15,30000.0,52.891,52.9831,52.8575,52.8742,30000.0
2013-06-17 12:30:00,63.18,63.3,63.16,63.17,34500.0,52.8993,52.9998,52.8826,52.891,34500.0
2013-06-17 13:00:00,63.18,63.24,63.09,63.21,34800.0,52.8993,52.9496,52.824,52.9244,34800.0
2013-06-17 13:30:00,63.2,63.3,63.16,63.18,23700.0,52.9161,52.9998,52.8826,52.8993,23700.0
2013-06-17 14:00:00,63.19,63.24,62.98,63.06,38000.0,52.9077,52.9496,52.7319,52.7989,38000.0
2013-06-17 14:30:00,63.08,63.26,62.9,62.97,41800.0,52.8156,52.9663,52.6649,52.7235,41800.0
2013-06-17 15:00:00,62.95,63.11,62.9,63.1,51900.0,52.7068,52.8407,52.6649,52.8323,51900.0
2013-06-17 15:30:00,63.1,63.39,63.1,63.29,118700.0,52.8323,53.0752,52.8323,52.9914,118700.0
2013-06-18 09:30:00,63.22,63.91,63.22,63.86,13300.0,52.9328,53.5105,52.9328,53.4687,13300.0
2013-06-18 10:00:00,63.77,64.06,63.63,64.02,22500.0,53.3933,53.6361,53.2761,53.6026,22500.0
2013-06-18 10:30:00,64.03,64.25,63.95,64.25,18500.0,53.611,53.7952,53.544,53.7952,18500.0
2013-06-18 11:00:00,64.25,64.25,64.02,64.15,26400.0,53.7952,53.7952,53.6026,53.7115,26400.0
2013-06-18 11:30:00,64.16,64.22,63.94,63.94,12900.0,53.7199,53.7701,53.5357,53.5357,12900.0
2013-06-18 12:00:00,63.92,63.99,63.9,63.96,5400.0,53.5189,53.5775,53.5022,53.5524,5400.0
2013-06-18 12:30:00,63.94,64.22,63.94,64.22,8300.0,53.5357,53.7701,53.5357,53.7701,8300.0
2013-06-18 13:00:00,64.24,64.24,64.02,64.07,8500.0,53.7868,53.7868,53.6026,53.6445,8500.0
2013-06-18 13:30:00,64.07,64.18,63.97,64.15,10400.0,53.6445,53.7366,53.5608,53.7115,10400.0
2013-06-18 14:00:00,64.12,64.41,64.12,64.27,21900.0,53.6864,53.9292,53.6864,53.812,21900.0
2013-06-18 14:30:00,64.33,64.35,64.19,64.23,13700.0,53.8622,53.8789,53.745,53.7785,13700.0
2013-06-18 15:00:00,64.24,64.25,64.03,64.09,24200.0,53.7868,53.7952,53.611,53.6613,24200.0
2013-06-18 15:30:00,64.13,64.13,63.9,64.02,50100.0,53.6947,53.6947,53.5022,53.6026,50100.0
2013-06-19 09:30:00,63.98,64.02,63.63,63.92,17700.0,53.5692,53.6026,53.2761,53.5189,17700.0
2013-06-19 10:00:00,63.88,64.09,63.8,63.84,21700.0,53.4854,53.6613,53.4184,53.4519,21700.0
2013-06-19 10:30:00,63.81,63.86,63.45,63.58,37300.0,53.4268,53.4687,53.1254,53.2342,37300.0
2013-06-19 11:00:00,63.58,63.93,63.56,63.89,20800.0,53.2342,53.5273,53.2175,53.4938,20800.0
2013-06-19 11:30:00,63.87,63.91,63.67,63.67,13900.0,53.4771,53.5105,53.3096,53.3096,13900.0
2013-06-19 12:00:00,63.66,63.74,63.57,63.72,14000.0,53.3012,53.3682,53.2259,53.3515,14000.0
2013-06-19 12:30:00,63.71,63.86,63.7,63.81,15100.0,53.3431,53.4687,53.3347,53.4268,15100.0
2013-06-19 13:00:00,63.76,63.94,63.75,63.86,19600.0,53.385,53.5357,53.3766,53.4687,19600.0
2013-06-19 13:30:00,63.9,64.0,63.82,63.99,9900.0,53.5022,53.5859,53.4352,53.5775,9900.0
2013-06-19 14:00:00,64.04,64.06,63.5,63.9,32000.0,53.6194,53.6361,53.1673,53.5022,32000.0
2013-06-19 14:30:00,63.87,63.98,63.39,63.43,35200.0,53.4771,53.5692,53.0752,53.1086,35200.0
2013-06-19 15:00:00,63.44,63.82,63.37,63.81,48700.0,53.117,53.4352,53.0584,53.4268,48700.0
2013-06-19 15:30:00,63.81,63.82,63.36,63.41,66300.0,53.4268,53.4352,53.05,53.0919,66300.0
2013-06-20 09:30:00,62.43,63.07,62.33,62.68,120900.0,52.2714,52.8072,52.1876,52.4807,120900.0
2013-06-20 10:00:00,62.68,62.96,62.45,62.54,44300.0,52.4807,52.7151,52.2881,52.3635,44300.0
2013-06-20 10:30:00,62.53,62.74,62.46,62.67,29300.0,52.3551,52.5309,52.2965,52.4723,29300.0
2013-06-20 11:00:00,62.68,62.68,62.46,62.52,31300.0,52.4807,52.4807,52.2965,52.3467,31300.0
2013-06-20 11:30:00,62.53,62.85,62.52,62.66,30500.0,52.3551,52.623,52.3467,52.4639,30500.0
2013-06-20 12:00:00,62.69,62.75,62.62,62.66,33100.0,52.4891,52.5393,52.4305,52.4639,33100.0
2013-06-20 12:30:00,62.67,62.69,62.45,62.45,29900.0,52.4723,52.4891,52.2881,52.2881,29900.0
2013-06-20 13:00:00,62.46,62.59,62.41,62.59,21800.0,52.2965,52.4053,52.2546,52.4053,21800.0
2013-06-20 13:30:00,62.57,62.59,62.46,62.55,62700.0,52.3886,52.4053,52.2965,52.3718,62700.0
2013-06-20 14:00:00,62.55,62.61,62.42,62.46,58500.0,52.3718,52.4221,52.263,52.2965,58500.0
2013-06-20 14:30:00,62.46,62.48,62.11,62.12,46100.0,52.2965,52.3132,52.0034,52.0118,46100.0
2013-06-20 15:00:00,62.08,62.43,62.0,62.08,61700.0,51.9783,52.2714,51.9113,51.9783,61700.0
2013-06-20 15:30:00,62.07,62.4,61.96,62.26,159300.0,51.9699,52.2463,51.8778,52.129,159300.0
2013-06-21 09:30:00,62.62,62.72,61.83,61.9,172100.0,52.4305,52.5142,51.769,51.8276,172100.0
2013-06-21 10:00:00,61.9,62.0,61.77,61.87,23400.0,51.8276,51.9113,51.7188,51.8025,23400.0
2013-06-21 10:30:00,61.84,61.85,61.47,61.84,45200.0,51.7774,51.7857,51.4676,51.7774,45200.0
2013-06-21 11:00:00,61.82,61.91,61.61,61.63,29900.0,51.7606,51.836,51.5848,51.6015,29900.0
2013-06-21 11:30:00,61.6,62.05,61.49,61.99,114800.0,51.5764,51.9532,51.4843,51.903,114800.0
2013-06-21 12:00:00,61.98,62.22,61.84,61.94,68000.0,51.8946,52.0955,51.7774,51.8611,68000.0
2013-06-21 12:30:00,61.95,62.33,61.85,62.27,45700.0,51.8695,52.1876,51.7857,52.1374,45700.0
2013-06-21 13:00:00,62.3,62.35,61.98,61.98,23000.0,52.1625,52.2044,51.8946,51.8946,23000.0
2013-06-21 13:30:00,62.01,62.08,61.86,61.91,21000.0,51.9197,51.9783,51.7941,51.836,21000.0
2013-06-21 14:00:00,61.91,62.01,61.67,61.98,27900.0,51.836,51.9197,51.635,51.8946,27900.0
2013-06-21 14:30:00,62.01,62.02,61.86,61.99,22100.0,51.9197,51.9281,51.7941,51.903,22100.0
2013-06-21 15:00:00,61.99,62.35,61.94,62.25,42900.0,51.903,52.2044,51.8611,52.1207,42900.0
2013-06-21 15:30:00,62.25,62.28,61.86,61.96,168300.0,52.1207,52.1458,51.7941,51.8778,168300.0
2013-06-24 09:30:00,61.3,61.67,60.25,60.7,128300.0,51.3252,51.635,50.4461,50.8229,128300.0
2013-06-24 10:00:00,60.7,60.9,60.42,60.88,83400.0,50.8229,50.9903,50.5884,50.9736,83400.0
2013-06-24 10:30:00,60.84,61.05,60.72,60.93,121400.0,50.9401,51.1159,50.8396,51.0154,121400.0
2013-06-24 11:00:00,60.93,61.01,60.58,60.64,35400.0,51.0154,51.0824,50.7224,50.7726,35400.0
2013-06-24 11:30:00,60.6,60.94,60.6,60.85,40200.0,50.7391,51.0238,50.7391,50.9485,40200.0
2013-06-24 12:00:00,60.85,60.99,60.64,60.94,48800.0,50.9485,51.0657,50.7726,51.0238,48800.0
2013-06-24 12:30:00,61.0,61.14,60.88,61.01,34100.0,51.0741,51.1913,50.9736,51.0824,34100.0
2013-06-24 13:00:00,61.01,61.18,60.8,60.86,43000.0,51.0824,51.2248,50.9066,50.9568,43000.0
2013-06-24 13:30:00,60.86,61.25,60.8,61.25,34400.0,50.9568,51.2834,50.9066,51.2834,34400.0
2013-06-24 14:00:00,61.26,61.7,61.18,61.58,39900.0,51.2918,51.6602,51.2248,51.5597,39900.0
2013-06-24 14:30:00,61.55,61.75,61.45,61.55,35100.0,51.5346,51.702,51.4508,51.5346,35100.0
2013-06-24 15:00:00,61.54,61.68,61.33,61.48,56200.0,51.5262,51.6434,51.3504,51.476,56200.0
2013-06-24 15:30:00,61.46,61.72,61.21,61.22,73300.0,51.4592,51.6769,51.2499,51.2583,73300.0
2013-06-25 09:30:00,61.93,62.38,61.75,62.38,60400.0,51.8527,52.2295,51.702,52.2295,60400.0
2013-06-25 10:00:00,62.33,62.47,61.88,62.28,43300.0,52.1876,52.3049,51.8109,52.1458,43300.0
2013-06-25 10:30:00,62.23,62.46,62.08,62.41,21300.0,52.1039,52.2965,51.9783,52.2546,21300.0
2013-06-25 11:00:00,62.44,62.45,62.24,62.34,23800.0,52.2797,52.2881,52.1123,52.196,23800.0
2013-06-25 11:30:00,62.34,62.38,62.1,62.29,21700.0,52.196,52.2295,51.9951,52.1541,21700.0
2013-06-25 12:00:00,62.27,62.29,62.0,62.07,19700.0,52.1374,52.1541,51.9113,51.9699,19700.0
2013-06-25 12:30:00,62.06,62.22,62.06,62.13,16900.0,51.9616,52.0955,51.9616,52.0202,16900.0
2013-06-25 13:00:00,62.11,62.17,61.87,61.93,23100.0,52.0034,52.0537,51.8025,51.8527,23100.0
2013-06-25 13:30:00,61.94,62.14,61.93,62.1,31100.0,51.8611,52.0286,51.8527,51.9951,31100.0
2013-06-25 14:00:00,62.09,62.24,61.98,62.19,45900.0,51.9867,52.1123,51.8946,52.0704,45900.0
2013-06-25 14:30:00,62.22,62.42,62.17,62.25,28300.0,52.0955,52.263,52.0537,52.1207,28300.0
2013-06-25 15:00:00,62.26,62.34,62.16,62.28,50500.0,52.129,52.196,52.0453,52.1458,50500.0
2013-06-25 15:30:00,62.27,62.45,62.17,62.23,142400.0,52.1374,52.2881,52.0537,52.1039,142400.0
2013-06-26 09:30:00,62.94,63.18,62.81,62.95,47500.0,52.6984,52.8993,52.5895,52.7068,47500.0
2013-06-26 10:00:00,62.95,63.07,62.35,62.49,60900.0,52.7068,52.8072,52.2044,52.3216,60900.0
2013-06-26 10:30:00,62.5,62.6,62.32,62.4,13100.0,52.33,52.4137,52.1793,52.2463,13100.0
2013-06-26 11:00:00,62.33,62.53,62.18,62.32,9600.0,52.1876,52.3551,52.062,52.1793,9600.0
2013-06-26 11:30:00,62.32,62.69,62.25,62.69,47000.0,52.1793,52.4891,52.1207,52.4891,47000.0
2013-06-26 12:00:00,62.66,62.73,62.41,62.67,29300.0,52.4639,52.5226,52.2546,52.4723,29300.0
2013-06-26 12:30:00,62.69,62.84,62.57,62.75,13700.0,52.4891,52.6147,52.3886,52.5393,13700.0
2013-06-26 13:00:00,62.76,62.91,62.7,62.8,15900.0,52.5477,52.6733,52.4974,52.5812,15900.0
2013-06-26 13:30:00,62.81,63.0,62.72,62.92,10200.0,52.5895,52.7486,52.5142,52.6816,10200.0
2013-06-26 14:00:00,62.94,63.1,62.82,63.06,26800.0,52.6984,52.8323,52.5979,52.7989,26800.0
2013-06-26 14:30:00,63.03,63.04,62.88,62.88,28800.0,52.7737,52.7821,52.6481,52.6481,28800.0
2013-06-26 15:00:00,62.9,63.01,62.82,62.94,28100.0,52.6649,52.757,52.5979,52.6984,28100.0
2013-06-26 15:30:00,62.97,63.02,62.62,62.67,88000.0,52.7235,52.7654,52.4305,52.4723,88000.0
2013-06-27 09:30:00,63.02,63.27,62.77,62.84,12800.0,52.7654,52.9747,52.556,52.6147,12800.0
2013-06-27 10:00:00,62.84,63.05,62.55,62.98,23100.0,52.6147,52.7905,52.3718,52.7319,23100.0
2013-06-27 10:30:00,62.96,63.16,62.89,62.98,14100.0,52.7151,52.8826,52.6565,52.7319,14100.0
2013-06-27 11:00:00,62.98,63.13,62.94,63.04,14500.0,52.7319,52.8575,52.6984,52.7821,14500.0
2013-06-27 11:30:00,63.07,63.13,62.95,63.05,17300.0,52.8072,52.8575,52.7068,52.7905,17300.0
2013-06-27 12:00:00,63.07,63.07,62.89,62.99,15300.0,52.8072,52.8072,52.6565,52.7402,15300.0
2013-06-27 12:30:00,63.01,63.3,62.98,63.21,14600.0,52.757,52.9998,52.7319,52.9244,14600.0
2013-06-27 13:00:00,63.17,63.27,63.1,63.18,20800.0,52.891,52.9747,52.8323,52.8993,20800.0
2013-06-27 13:30:00,63.19,63.25,62.84,62.84,23200.0,52.9077,52.9579,52.6147,52.6147,23200.0
2013-06-27 14:00:00,62.86,62.96,62.82,62.91,20100.0,52.6314,52.7151,52.5979,52.6733,20100.0
2013-06-27 14:30:00,62.92,63.0,62.76,62.77,32700.0,52.6816,52.7486,52.5477,52.556,32700.0
2013-06-27 15:00:00,62.79,62.88,62.68,62.71,93500.0,52.5728,52.6481,52.4807,52.5058,93500.0
2013-06-27 15:30:00,62.72,62.82,62.63,62.76,96600.0,52.5142,52.5979,52.4388,52.5477,96600.0
2013-06-28 09:30:00,62.57,62.96,62.44,62.79,43700.0,52.3886,52.7151,52.2797,52.5728,43700.0
2013-06-28 10:00:00,62.82,63.11,62.65,63.1,24700.0,52.5979,52.8407,52.4556,52.8323,24700.0
2013-06-28 10:30:00,63.1,63.69,63.08,63.64,37700.0,52.8323,53.3263,52.8156,53.2845,37700.0
2013-06-28 11:00:00,63.65,63.79,63.23,63.23,18200.0,53.2928,53.4101,52.9412,52.9412,18200.0
2013-06-28 11:30:00,63.29,63.44,63.26,63.38,23700.0,52.9914,53.117,52.9663,53.0668,23700.0
2013-06-28 12:00:00,63.33,63.34,63.08,63.3,26200.0,53.0249,53.0333,52.8156,52.9998,26200.0
2013-06-28 12:30:00,63.32,63.35,63.1,63.1,11500.0,53.0165,53.0417,52.8323,52.8323,11500.0
2013-06-28 13:00:00,63.08,63.2,63.04,63.13,11000.0,52.8156,52.9161,52.7821,52.8575,11000.0
2013-06-28 13:30:00,63.14,63.18,61.71,63.02,83000.0,52.8658,52.8993,51.6685,52.7654,83000.0
2013-06-28 14:00:00,63.02,63.08,62.77,62.9,53000.0,52.7654,52.8156,52.556,52.6649,53000.0
2013-06-28 14:30:00,62.9,62.91,62.62,62.77,42000.0,52.6649,52.6733,52.4305,52.556,42000.0
2013-06-28 15:00:00,62.81,62.9,62.58,62.87,46900.0,52.5895,52.6649,52.397,52.6398,46900.0
2013-06-28 15:30:00,62.91,62.91,62.25,62.29,226000.0,52.6733,52.6733,52.1207,52.1541,226000.0
2013-07-01 09:30:00,62.59,62.96,62.58,62.92,54500.0,52.4053,52.7151,52.397,52.6816,54500.0
2013-07-01 10:00:00,62.92,63.31,62.85,63.0,73300.0,52.6816,53.0082,52.623,52.7486,73300.0
2013-07-01 10:30:00,63.01,63.59,63.0,63.37,58900.0,52.757,53.2426,52.7486,53.0584,58900.0
2013-07-01 11:00:00,63.35,63.55,63.28,63.4,30300.0,53.0417,53.2091,52.9831,53.0835,30300.0
2013-07-01 11:30:00,63.41,63.42,63.21,63.32,49400.0,53.0919,53.1003,52.9244,53.0165,49400.0
2013-07-01 12:00:00,63.33,63.35,63.21,63.29,22000.0,53.0249,53.0417,52.9244,52.9914,22000.0
2013-07-01 12:30:00,63.26,63.3,63.05,63.16,52000.0,52.9663,52.9998,52.7905,52.8826,52000.0
2013-07-01 13:00:00,63.16,63.18,62.79,62.9,48500.0,52.8826,52.8993,52.5728,52.6649,48500.0
2013-07-01 13:30:00,62.9,62.94,62.63,62.63,34800.0,52.6649,52.6984,52.4388,52.4388,34800.0
2013-07-01 14:00:00,62.64,62.89,62.62,62.72,36300.0,52.4472,52.6565,52.4305,52.5142,36300.0
2013-07-01 14:30:00,62.76,63.3,62.75,63.25,32000.0,52.5477,52.9998,52.5393,52.9579,32000.0
2013-07-01 15:00:00,63.25,63.38,63.15,63.16,44400.0,52.9579,53.0668,52.8742,52.8826,44400.0
2013-07-01 15:30:00,63.15,63.15,62.89,63.03,182900.0,52.8742,52.8742,52.6565,52.7737,182900.0
2013-07-02 09:30:00,63.08,63.67,63.01,63.37,19000.0,52.8156,53.3096,52.757,53.0584,19000.0
2013-07-02 10:00:00,63.41,63.47,63.15,63.36,11900.0,53.0919,53.1421,52.8742,53.05,11900.0
2013-07-02 10:30:00,63.32,63.59,63.22,63.38,14500.0,53.0165,53.2426,52.9328,53.0668,14500.0
2013-07-02 11:00:00,63.37,63.47,63.36,63.47,15300.0,53.0584,53.1421,53.05,53.1421,15300.0
2013-07-02 11:30:00,63.5,63.69,63.35,63.63,58400.0,53.1673,53.3263,53.0417,53.2761,58400.0
2013-07-02 12:00:00,63.61,63.64,63.48,63.49,23900.0,53.2594,53.2845,53.1505,53.1589,23900.0
2013-07-02 12:30:00,63.5,63.58,63.36,63.38,25700.0,53.1673,53.2342,53.05,53.0668,25700.0
2013-07-02 13:00:00,63.36,63.43,63.28,63.39,22000.0,53.05,53.1086,52.9831,53.0752,22000.0
2013-07-02 13:30:00,63.42,63.44,63.25,63.27,22900.0,53.1003,53.117,52.9579,52.9747,22900.0
2013-07-02 14:00:00,63.28,63.28,62.8,62.82,30400.0,52.9831,52.9831,52.5812,52.5979,30400.0
2013-07-02 14:30:00,62.8,62.99,62.7,62.93,55800.0,52.5812,52.7402,52.4974,52.69,55800.0
2013-07-02 15:00:00,62.94,63.09,62.89,63.03,54200.0,52.6984,52.824,52.6565,52.7737,54200.0
2013-07-02 15:30:00,63.02,63.12,62.9,63.05,152800.0,52.7654,52.8491,52.6649,52.7905,152800.0
2013-07-03 09:30:00,62.73,63.24,62.66,62.73,23600.0,52.5226,52.9496,52.4639,52.5226,23600.0
2013-07-03 10:00:00,62.71,62.89,62.55,62.81,40700.0,52.5058,52.6565,52.3718,52.5895,40700.0
2013-07-03 10:30:00,62.77,62.87,62.58,62.58,24200.0,52.556,52.6398,52.397,52.397,24200.0
2013-07-03 11:00:00,62.58,62.85,62.58,62.71,22400.0,52.397,52.623,52.397,52.5058,22400.0
2013-07-03 11:30:00,62.69,63.1,62.69,63.09,42100.0,52.4891,52.8323,52.4891,52.824,42100.0
2013-07-03 12:00:00,63.1,63.1,62.77,62.87,33000.0,52.8323,52.8323,52.556,52.6398,33000.0
2013-07-03 12:30:00,62.87,62.96,62.67,62.85,49600.0,52.6398,52.7151,52.4723,52.623,49600.0
2013-07-05 09:30:00,63.42,63.91,63.23,63.65,19900.0,53.1003,53.5105,52.9412,53.2928,19900.0
2013-07-05 10:00:00,63.68,63.68,63.08,63.17,16000.0,53.318,53.318,52.8156,52.891,16000.0
2013-07-05 10:30:00,63.23,63.51,63.17,63.49,25000.0,52.9412,53.1756,52.891,53.1589,25000.0
2013-07-05 11:00:00,63.52,63.64,63.28,63.28,21000.0,53.184,53.2845,52.9831,52.9831,21000.0
2013-07-05 11:30:00,63.16,63.45,63.13,63.39,12300.0,52.8826,53.1254,52.8575,53.0752,12300.0
2013-07-05 12:00:00,63.4,63.52,63.34,63.41,21700.0,53.0835,53.184,53.0333,53.0919,21700.0
2013-07-05 12:30:00,63.46,63.54,63.4,63.43,14900.0,53.1338,53.2007,53.0835,53.1086,14900.0
2013-07-05 13:00:00,63.45,63.52,63.23,63.25,31600.0,53.1254,53.184,52.9412,52.9579,31600.0
2013-07-05 13:30:00,63.26,63.39,63.19,63.37,16200.0,52.9663,53.0752,52.9077,53.0584,16200.0
2013-07-05 14:00:00,63.4,63.43,63.29,63.37,62900.0,53.0835,53.1086,52.9914,53.0584,62900.0
2013-07-05 14:30:00,63.39,63.54,63.33,63.41,25300.0,53.0752,53.2007,53.0249,53.0919,25300.0
2013-07-05 15:00:00,63.45,63.5,63.34,63.42,16200.0,53.1254,53.1673,53.0333,53.1003,16200.0
2013-07-05 15:30:00,63.43,63.68,63.43,63.68,46200.0,53.1086,53.318,53.1086,53.318,46200.0
2013-07-08 09:30:00,63.7,64.28,63.63,64.03,25300.0,53.3347,53.8203,53.2761,53.611,25300.0
2013-07-08 10:00:00,63.93,63.94,63.6,63.76,23600.0,53.5273,53.5357,53.251,53.385,23600.0
2013-07-08 10:30:00,63.74,63.93,63.61,63.62,17600.0,53.3682,53.5273,53.2594,53.2677,17600.0
2013-07-08 11:00:00,63.63,63.75,63.57,63.58,26500.0,53.2761,53.3766,53.2259,53.2342,26500.0
2013-07-08 11:30:00,63.56,63.57,63.28,63.33,21200.0,53.2175,53.2259,52.9831,53.0249,21200.0
2013-07-08 12:00:00,63.3,63.35,63.09,63.14,31600.0,52.9998,53.0417,52.824,52.8658,31600.0
2013-07-08 12:30:00,63.17,63.29,63.12,63.18,48100.0,52.891,52.9914,52.8491,52.8993,48100.0
2013-07-08 13:00:00,63.2,63.24,63.08,63.09,42000.0,52.9161,52.9496,52.8156,52.824,42000.0
2013-07-08 13:30:00,63.09,63.32,63.07,63.28,33100.0,52.824,53.0165,52.8072,52.9831,33100.0
2013-07-08 14:00:00,63.28,63.41,63.19,63.22,48100.0,52.9831,53.0919,52.9077,52.9328,48100.0
2013-07-08 14:30:00,63.22,63.48,63.22,63.42,24000.0,52.9328,53.1505,52.9328,53.1003,24000.0
2013-07-08 15:00:00,63.42,63.48,63.33,63.35,23600.0,53.1003,53.1505,53.0249,53.0417,23600.0
2013-07-08 15:30:00,63.35,63.48,63.24,63.38,100900.0,53.0417,53.1505,52.9496,53.0668,100900.0
2013-07-09 09:30:00,63.82,64.4,63.75,63.9,17200.0,53.4352,53.9208,53.3766,53.5022,17200.0
2013-07-09 10:00:00,63.87,64.03,63.72,63.75,19000.0,53.4771,53.611,53.3515,53.3766,19000.0
2013-07-09 10:30:00,63.77,64.32,63.77,64.26,20100.0,53.3933,53.8538,53.3933,53.8036,20100.0
2013-07-09 11:00:00,64.28,64.61,64.28,64.59,25700.0,53.8203,54.0966,53.8203,54.0799,25700.0
2013-07-09 11:30:00,64.63,64.66,64.46,64.53,27300.0,54.1134,54.1385,53.971,54.0297,27300.0
2013-07-09 12:00:00,64.51,64.73,64.49,64.7,24500.0,54.0129,54.1971,53.9962,54.172,24500.0
2013-07-09 12:30:00,64.65,65.14,64.64,65.09,53500.0,54.1301,54.5404,54.1218,54.4985,53500.0
2013-07-09 13:00:00,65.09,65.15,64.91,64.94,28000.0,54.4985,54.5488,54.3478,54.3729,28000.0
2013-07-09 13:30:00,64.92,65.07,64.84,64.99,40100.0,54.3562,54.4818,54.2892,54.4148,40100.0
2013-07-09 14:00:00,64.99,65.07,64.85,64.96,46500.0,54.4148,54.4818,54.2976,54.3897,46500.0
2013-07-09 14:30:00,64.98,64.98,64.81,64.85,26600.0,54.4064,54.4064,54.2641,54.2976,26600.0
2013-07-09 15:00:00,64.87,64.92,64.78,64.81,43600.0,54.3143,54.3562,54.239,54.2641,43600.0
2013-07-09 15:30:00,64.83,64.86,64.53,64.7,69900.0,54.2808,54.306,54.0297,54.172,69900.0
2013-07-10 09:30:00,64.78,65.49,64.78,65.49,24800.0,54.239,54.8334,54.239,54.8334,24800.0
2013-07-10 10:00:00,65.52,65.6,65.18,65.26,59600.0,54.8586,54.9255,54.5739,54.6409,59600.0
2013-07-10 10:30:00,65.26,65.27,65.06,65.11,22400.0,54.6409,54.6492,54.4734,54.5153,22400.0
2013-07-10 11:00:00,65.12,65.21,65.0,65.13,26600.0,54.5237,54.599,54.4232,54.532,26600.0
2013-07-10 11:30:00,65.15,65.42,65.06,65.38,19400.0,54.5488,54.7748,54.4734,54.7413,19400.0
2013-07-10 12:00:00,65.38,65.39,65.26,65.31,16400.0,54.7413,54.7497,54.6409,54.6827,16400.0
2013-07-10 12:30:00,65.3,65.31,65.16,65.2,11900.0,54.6744,54.6827,54.5571,54.5906,11900.0
2013-07-10 13:00:00,65.16,65.22,65.0,65.14,13200.0,54.5571,54.6074,54.4232,54.5404,13200.0
2013-07-10 13:30:00,65.14,65.27,65.06,65.09,10900.0,54.5404,54.6492,54.4734,54.4985,10900.0
2013-07-10 14:00:00,65.08,65.37,65.03,65.12,23900.0,54.4902,54.733,54.4483,54.5237,23900.0
2013-07-10 14:30:00,65.09,65.13,64.69,64.86,42900.0,54.4985,54.532,54.1636,54.306,42900.0
2013-07-10 15:00:00,64.87,64.95,64.66,64.94,115100.0,54.3143,54.3813,54.1385,54.3729,115100.0
2013-07-10 15:30:00,64.97,65.35,64.94,65.22,101800.0,54.3981,54.7162,54.3729,54.6074,101800.0
2013-07-11 09:30:00,66.33,66.39,65.58,65.7,54700.0,55.5368,55.587,54.9088,55.0093,54700.0
2013-07-11 10:00:00,65.71,65.72,65.08,65.16,58900.0,55.0176,55.026,54.4902,54.5571,58900.0
2013-07-11 10:30:00,65.14,65.15,64.77,64.92,27600.0,54.5404,54.5488,54.2306,54.3562,27600.0
2013-07-11 11:00:00,64.94,65.48,64.94,65.41,29600.0,54.3729,54.8251,54.3729,54.7665,29600.0
2013-07-11 11:30:00,65.42,65.43,65.25,65.37,17400.0,54.7748,54.7832,54.6325,54.733,17400.0
2013-07-11 12:00:00,65.35,65.35,65.06,65.15,33100.0,54.7162,54.7162,54.4734,54.5488,33100.0
2013-07-11 12:30:00,65.15,65.19,65.12,65.17,46700.0,54.5488,54.5823,54.5237,54.5655,46700.0
2013-07-11 13:00:00,65.17,65.21,65.09,65.16,29200.0,54.5655,54.599,54.4985,54.5571,29200.0
2013-07-11 13:30:00,65.13,65.2,65.07,65.08,23300.0,54.532,54.5906,54.4818,54.4902,23300.0
2013-07-11 14:00:00,65.09,65.15,65.06,65.07,30900.0,54.4985,54.5488,54.4734,54.4818,30900.0
2013-07-11 14:30:00,65.04,65.2,65.04,65.2,39700.0,54.4567,54.5906,54.4567,54.5906,39700.0
2013-07-11 15:00:00,65.19,65.23,65.06,65.09,43400.0,54.5823,54.6158,54.4734,54.4985,43400.0
2013-07-11 15:30:00,65.08,65.11,64.99,65.07,114700.0,54.4902,54.5153,54.4148,54.4818,114700.0
2013-07-12 09:30:00,65.03,65.07,64.54,64.69,58000.0,54.4483,54.4818,54.038,54.1636,58000.0
2013-07-12 10:00:00,64.68,64.69,64.19,64.29,77200.0,54.1552,54.1636,53.745,53.8287,77200.0
2013-07-12 10:30:00,64.3,64.88,64.28,64.81,36000.0,53.8371,54.3227,53.8203,54.2641,36000.0
2013-07-12 11:00:00,64.73,64.83,64.7,64.74,17500.0,54.1971,54.2808,54.172,54.2055,17500.0
2013-07-12 11:30:00,64.74,64.82,64.52,64.58,30100.0,54.2055,54.2725,54.0213,54.0715,30100.0
2013-07-12 12:00:00,64.63,65.07,64.59,64.95,70400.0,54.1134,54.4818,54.0799,54.3813,70400.0
2013-07-12 12:30:00,64.96,64.96,64.65,64.68,32100.0,54.3897,54.3897,54.1301,54.1552,32100.0
2013-07-12 13:00:00,64.71,64.78,64.59,64.71,19400.0,54.1804,54.239,54.0799,54.1804,19400.0
2013-07-12 13:30:00,64.72,64.84,64.72,64.78,16300.0,54.1887,54.2892,54.1887,54.239,16300.0
2013-07-12 14:00:00,64.78,64.79,64.67,64.79,18700.0,54.239,54.2473,54.1469,54.2473,18700.0
2013-07-12 14:30:00,64.76,64.89,64.74,64.89,35200.0,54.2222,54.3311,54.2055,54.3311,35200.0
2013-07-12 15:00:00,64.89,64.95,64.86,64.92,47600.0,54.3311,54.3813,54.306,54.3562,47600.0
2013-07-12 15:30:00,64.92,64.97,64.79,64.81,151800.0,54.3562,54.3981,54.2473,54.2641,151800.0
2013-07-15 09:30:00,64.8,65.29,64.34,64.56,39700.0,54.2557,54.666,53.8706,54.0548,39700.0
2013-07-15 10:00:00,64.52,64.89,64.46,64.49,67800.0,54.0213,54.3311,53.971,53.9962,67800.0
2013-07-15 10:30:00,64.49,64.63,64.41,64.61,42500.0,53.9962,54.1134,53.9292,54.0966,42500.0
2013-07-15 11:00:00,64.6,64.75,64.56,64.74,39900.0,54.0883,54.2139,54.0548,54.2055,39900.0
2013-07-15 11:30:00,64.77,64.89,64.73,64.76,38500.0,54.2306,54.3311,54.1971,54.2222,38500.0
2013-07-15 12:00:00,64.76,64.83,64.67,64.77,38600.0,54.2222,54.2808,54.1469,54.2306,38600.0
2013-07-15 12:30:00,64.76,64.95,64.76,64.85,31000.0,54.2222,54.3813,54.2222,54.2976,31000.0
2013-07-15 13:00:00,64.85,64.85,64.67,64.7,29300.0,54.2976,54.2976,54.1469,54.172,29300.0
2013-07-15 13:30:00,64.74,64.81,64.65,64.7,61400.0,54.2055,54.2641,54.1301,54.172,61400.0
2013-07-15 14:00:00,64.71,64.93,64.67,64.88,41800.0,54.1804,54.3646,54.1469,54.3227,41800.0
2013-07-15 14:30:00,64.85,64.93,64.74,64.74,27000.0,54.2976,54.3646,54.2055,54.2055,27000.0
2013-07-15 15:00:00,64.75,64.77,64.64,64.74,23900.0,54.2139,54.2306,54.1218,54.2055,23900.0
2013-07-15 15:30:00,64.71,64.75,64.6,64.65,73700.0,54.1804,54.2139,54.0883,54.1301,73700.0
2013-07-16 09:30:00,64.87,65.24,64.69,65.1,29900.0,54.3143,54.6241,54.1636,54.5069,29900.0
2013-07-16 10:00:00,65.14,65.2,64.71,64.73,74800.0,54.5404,54.5906,54.1804,54.1971,74800.0
2013-07-16 10:30:00,64.73,64.93,64.68,64.73,50900.0,54.1971,54.3646,54.1552,54.1971,50900.0
2013-07-16 11:00:00,64.67,64.72,64.03,64.05,79100.0,54.1469,54.1887,53.611,53.6278,79100.0
2013-07-16 11:30:00,64.07,64.26,63.89,64.25,28700.0,53.6445,53.8036,53.4938,53.7952,28700.0
2013-07-16 12:00:00,64.27,64.56,64.25,64.47,42200.0,53.812,54.0548,53.7952,53.9794,42200.0
2013-07-16 12:30:00,64.49,64.63,64.44,64.46,22000.0,53.9962,54.1134,53.9543,53.971,22000.0
2013-07-16 13:00:00,64.46,64.49,64.31,64.49,26000.0,53.971,53.9962,53.8455,53.9962,26000.0
2013-07-16 13:30:00,64.45,64.72,64.42,64.63,43100.0,53.9627,54.1887,53.9376,54.1134,43100.0
2013-07-16 14:00:00,64.63,64.89,64.62,64.67,36000.0,54.1134,54.3311,54.105,54.1469,36000.0
2013-07-16 14:30:00,64.68,64.82,64.67,64.76,49200.0,54.1552,54.2725,54.1469,54.2222,49200.0
2013-07-16 15:00:00,64.75,64.83,64.54,64.58,34500.0,54.2139,54.2808,54.038,54.0715,34500.0
2013-07-16 15:30:00,64.59,64.75,64.57,64.68,79200.0,54.0799,54.2139,54.0631,54.1552,79200.0
2013-07-17 09:30:00,64.96,65.38,64.91,65.15,48300.0,54.3897,54.7413,54.3478,54.5488,48300.0
2013-07-17 10:00:00,65.17,65.5,65.02,65.36,44500.0,54.5655,54.8418,54.4399,54.7246,44500.0
2013-07-17 10:30:00,65.37,65.39,64.88,65.25,25500.0,54.733,54.7497,54.3227,54.6325,25500.0
2013-07-17 11:00:00,65.25,65.48,65.0,65.0,19900.0,54.6325,54.8251,54.4232,54.4232,19900.0
2013-07-17 11:30:00,65.0,65.15,64.83,64.93,27200.0,54.4232,54.5488,54.2808,54.3646,27200.0
2013-07-17 12:00:00,64.94,65.29,64.9,65.13,39900.0,54.3729,54.666,54.3394,54.532,39900.0
2013-07-17 12:30:00,65.1,65.43,65.07,65.21,18200.0,54.5069,54.7832,54.4818,54.599,18200.0
2013-07-17 13:00:00,65.2,65.22,64.89,64.89,26300.0,54.5906,54.6074,54.3311,54.3311,26300.0
2013-07-17 13:30:00,64.89,65.16,64.82,65.1,57300.0,54.3311,54.5571,54.2725,54.5069,57300.0
2013-07-17 14:00:00,65.1,65.12,64.88,65.0,52400.0,54.5069,54.5237,54.3227,54.4232,52400.0
2013-07-17 14:30:00,64.99,65.1,64.73,64.88,78800.0,54.4148,54.5069,54.1971,54.3227,78800.0
2013-07-17 15:00:00,64.87,65.0,64.81,64.85,48300.0,54.3143,54.4232,54.2641,54.2976,48300.0
2013-07-17 15:30:00,64.85,64.87,64.7,64.75,169200.0,54.2976,54.3143,54.172,54.2139,169200.0
2013-07-18 09:30:00,63.07,63.07,60.16,61.88,464700.0,52.8072,52.8072,50.3707,51.8109,464700.0
2013-07-18 10:00:00,61.89,62.5,61.75,62.49,339100.0,51.8192,52.33,51.702,52.3216,339100.0
2013-07-18 10:30:00,62.47,63.27,62.43,62.79,233000.0,52.3049,52.9747,52.2714,52.5728,233000.0
2013-07-18 11:00:00,62.8,62.88,62.21,62.31,156100.0,52.5812,52.6481,52.0872,52.1709,156100.0
2013-07-18 11:30:00,62.3,63.03,62.3,62.71,93600.0,52.1625,52.7737,52.1625,52.5058,93600.0
2013-07-18 12:00:00,62.69,62.77,62.47,62.51,138400.0,52.4891,52.556,52.3049,52.3384,138400.0
2013-07-18 12:30:00,62.51,62.89,62.47,62.89,100200.0,52.3384,52.6565,52.3049,52.6565,100200.0
2013-07-18 13:00:00,62.88,63.05,62.8,62.88,121300.0,52.6481,52.7905,52.5812,52.6481,121300.0
2013-07-18 13:30:00,62.87,63.17,62.65,62.77,130000.0,52.6398,52.891,52.4556,52.556,130000.0
2013-07-18 14:00:00,62.76,63.02,62.76,62.98,96200.0,52.5477,52.7654,52.5477,52.7319,96200.0
2013-07-18 14:30:00,63.01,63.02,62.76,62.85,104800.0,52.757,52.7654,52.5477,52.623,104800.0
2013-07-18 15:00:00,62.85,62.93,62.61,62.79,152400.0,52.623,52.69,52.4221,52.5728,152400.0
2013-07-18 15:30:00,62.8,62.82,62.5,62.76,295800.0,52.5812,52.5979,52.33,52.5477,295800.0
2013-07-19 09:30:00,62.46,62.68,61.79,62.12,71200.0,52.2965,52.4807,51.7355,52.0118,71200.0
2013-07-19 10:00:00,62.13,62.31,62.12,62.3,144800.0,52.0202,52.1709,52.0118,52.1625,144800.0
2013-07-19 10:30:00,62.3,62.59,62.19,62.48,98500.0,52.1625,52.4053,52.0704,52.3132,98500.0
2013-07-19 11:00:00,62.48,62.58,62.47,62.53,57000.0,52.3132,52.397,52.3049,52.3551,57000.0
2013-07-19 11:30:00,62.51,62.64,62.46,62.62,53100.0,52.3384,52.4472,52.2965,52.4305,53100.0
2013-07-19 12:00:00,62.61,62.73,62.55,62.71,36200.0,52.4221,52.5226,52.3718,52.5058,36200.0
2013-07-19 12:30:00,62.7,62.81,62.62,62.64,27200.0,52.4974,52.5895,52.4305,52.4472,27200.0
2013-07-19 13:00:00,62.65,62.73,62.65,62.68,28300.0,52.4556,52.5226,52.4556,52.4807,28300.0
2013-07-19 13:30:00,62.67,62.74,62.47,62.64,141900.0,52.4723,52.5309,52.3049,52.4472,141900.0
2013-07-19 14:00:00,62.64,62.74,62.62,62.7,32900.0,52.4472,52.5309,52.4305,52.4974,32900.0
2013-07-19 14:30:00,62.69,62.85,62.66,62.81,41400.0,52.4891,52.623,52.4639,52.5895,41400.0
2013-07-19 15:00:00,62.81,62.93,62.78,62.89,72400.0,52.5895,52.69,52.5644,52.6565,72400.0
2013-07-19 15:30:00,62.88,63.02,62.74,62.8,179900.0,52.6481,52.7654,52.5309,52.5812,179900.0
2013-07-22 09:30:00,62.72,62.92,62.35,62.57,72900.0,52.5142,52.6816,52.2044,52.3886,72900.0
2013-07-22 10:00:00,62.61,62.65,62.09,62.2,74800.0,52.4221,52.4556,51.9867,52.0788,74800.0
2013-07-22 10:30:00,62.22,62.38,62.09,62.23,30100.0,52.0955,52.2295,51.9867,52.1039,30100.0
2013-07-22 11:00:00,62.23,62.53,62.23,62.49,48700.0,52.1039,52.3551,52.1039,52.3216,48700.0
2013-07-22 11:30:00,62.5,62.72,62.49,62.5,107000.0,52.33,52.5142,52.3216,52.33,107000.0
2013-07-22 12:00:00,62.52,62.58,62.49,62.5,64200.0,52.3467,52.397,52.3216,52.33,64200.0
2013-07-22 12:30:00,62.51,62.53,62.43,62.46,46100.0,52.3384,52.3551,52.2714,52.2965,46100.0
2013-07-22 13:00:00,62.49,62.52,62.42,62.47,32200.0,52.3216,52.3467,52.263,52.3049,32200.0
2013-07-22 13:30:00,62.45,62.53,62.41,62.51,48600.0,52.2881,52.3551,52.2546,52.3384,48600.0
2013-07-22 14:00:00,62.51,62.59,62.49,62.52,68300.0,52.3384,52.4053,52.3216,52.3467,68300.0
2013-07-22 14:30:00,62.52,62.63,62.51,62.59,90700.0,52.3467,52.4388,52.3384,52.4053,90700.0
2013-07-22 15:00:00,62.6,62.75,62.55,62.64,75600.0,52.4137,52.5393,52.3718,52.4472,75600.0
2013-07-22 15:30:00,62.63,62.75,62.44,62.57,210900.0,52.4388,52.5393,52.2797,52.3886,210900.0
2013-07-23 09:30:00,62.84,63.06,62.47,62.92,47200.0,52.6147,52.7989,52.3049,52.6816,47200.0
2013-07-23 10:00:00,62.97,62.97,62.62,62.89,47300.0,52.7235,52.7235,52.4305,52.6565,47300.0
2013-07-23 10:30:00,62.88,63.11,62.78,63.0,45400.0,52.6481,52.8407,52.5644,52.7486,45400.0
2013-07-23 11:00:00,62.99,63.0,62.74,62.9,51500.0,52.7402,52.7486,52.5309,52.6649,51500.0
2013-07-23 11:30:00,62.88,62.91,62.73,62.8,35100.0,52.6481,52.6733,52.5226,52.5812,35100.0
2013-07-23 12:00:00,62.77,62.87,62.68,62.71,54700.0,52.556,52.6398,52.4807,52.5058,54700.0
2013-07-23 12:30:00,62.71,62.9,62.67,62.9,31200.0,52.5058,52.6649,52.4723,52.6649,31200.0
2013-07-23 13:00:00,62.87,63.03,62.86,62.94,28800.0,52.6398,52.7737,52.6314,52.6984,28800.0
2013-07-23 13:30:00,62.95,63.01,62.88,62.88,32700.0,52.7068,52.757,52.6481,52.6481,32700.0
2013-07-23 14:00:00,62.89,63.02,62.89,62.97,30300.0,52.6565,52.7654,52.6565,52.7235,30300.0
2013-07-23 14:30:00,62.98,63.02,62.9,62.96,34300.0,52.7319,52.7654,52.6649,52.7151,34300.0
2013-07-23 15:00:00,62.98,62.99,62.88,62.91,30500.0,52.7319,52.7402,52.6481,52.6733,30500.0
2013-07-23 15:30:00,62.9,62.93,62.73,62.81,111000.0,52.6649,52.69,52.5226,52.5895,111000.0
2013-07-24 09:30:00,62.98,63.15,62.45,62.45,64700.0,52.7319,52.8742,52.2881,52.2881,64700.0
2013-07-24 10:00:00,62.45,62.81,62.32,62.79,182300.0,52.2881,52.5895,52.1793,52.5728,182300.0
2013-07-24 10:30:00,62.8,62.9,62.62,62.81,61900.0,52.5812,52.6649,52.4305,52.5895,61900.0
2013-07-24 11:00:00,62.77,62.93,62.74,62.8,30200.0,52.556,52.69,52.5309,52.5812,30200.0
2013-07-24 11:30:00,62.81,62.98,62.55,62.62,23900.0,52.5895,52.7319,52.3718,52.4305,23900.0
2013-07-24 12:00:00,62.61,62.62,62.33,62.44,31400.0,52.4221,52.4305,52.1876,52.2797,31400.0
2013-07-24 12:30:00,62.49,62.76,62.44,62.62,90500.0,52.3216,52.5477,52.2797,52.4305,90500.0
2013-07-24 13:00:00,62.61,62.63,62.35,62.37,65100.0,52.4221,52.4388,52.2044,52.2211,65100.0
2013-07-24 13:30:00,62.4,62.57,62.3,62.55,14700.0,52.2463,52.3886,52.1625,52.3718,14700.0
2013-07-24 14:00:00,62.56,62.66,62.45,62.66,29100.0,52.3802,52.4639,52.2881,52.4639,29100.0
2013-07-24 14:30:00,62.66,62.71,62.51,62.71,27400.0,52.4639,52.5058,52.3384,52.5058,27400.0
2013-07-24 15:00:00,62.72,62.74,62.54,62.62,36700.0,52.5142,52.5309,52.3635,52.4305,36700.0
2013-07-24 15:30:00,62.61,62.68,62.54,62.63,119200.0,52.4221,52.4807,52.3635,52.4388,119200.0
2013-07-25 09:30:00,62.56,62.77,62.4,62.6,73300.0,52.3802,52.556,52.2463,52.4137,73300.0
2013-07-25 10:00:00,62.61,62.84,62.25,62.4,55900.0,52.4221,52.6147,52.1207,52.2463,55900.0
2013-07-25 10:30:00,62.45,62.87,62.2,62.84,40300.0,52.2881,52.6398,52.0788,52.6147,40300.0
2013-07-25 11:00:00,62.85,62.95,62.53,62.59,25600.0,52.623,52.7068,52.3551,52.4053,25600.0
2013-07-25 11:30:00,62.56,62.57,62.33,62.48,71700.0,52.3802,52.3886,52.1876,52.3132,71700.0
2013-07-25 12:00:00,62.5,62.66,62.33,62.55,17400.0,52.33,52.4639,52.1876,52.3718,17400.0
2013-07-25 12:30:00,62.6,62.8,62.6,62.68,31600.0,52.4137,52.5812,52.4137,52.4807,31600.0
2013-07-25 13:00:00,62.67,62.78,62.23,62.57,192100.0,52.4723,52.5644,52.1039,52.3886,192100.0
2013-07-25 13:30:00,62.57,62.61,62.37,62.37,34000.0,52.3886,52.4221,52.2211,52.2211,34000.0
2013-07-25 14:00:00,62.39,62.52,62.33,62.4,21600.0,52.2379,52.3467,52.1876,52.2463,21600.0
2013-07-25 14:30:00,62.39,62.58,62.37,62.47,24800.0,52.2379,52.397,52.2211,52.3049,24800.0
2013-07-25 15:00:00,62.47,62.62,62.38,62.41,266000.0,52.3049,52.4305,52.2295,52.2546,266000.0
2013-07-25 15:30:00,62.4,62.5,62.22,62.46,261100.0,52.2463,52.33,52.0955,52.2965,261100.0
2013-07-26 09:30:00,62.2,62.42,62.06,62.16,32500.0,52.0788,52.263,51.9616,52.0453,32500.0
2013-07-26 10:00:00,62.15,62.2,61.94,62.04,139800.0,52.0369,52.0788,51.8611,51.9448,139800.0
2013-07-26 10:30:00,62.06,62.07,61.68,61.71,33500.0,51.9616,51.9699,51.6434,51.6685,33500.0
2013-07-26 11:00:00,61.69,61.92,61.6,61.84,44700.0,51.6518,51.8444,51.5764,51.7774,44700.0
2013-07-26 11:30:00,61.84,61.98,61.67,61.67,145600.0,51.7774,51.8946,51.635,51.635,145600.0
2013-07-26 12:00:00,61.69,62.02,61.67,61.96,38300.0,51.6518,51.9281,51.635,51.8778,38300.0
2013-07-26 12:30:00,61.96,62.01,61.72,61.72,16400.0,51.8778,51.9197,51.6769,51.6769,16400.0
2013-07-26 13:00:00,61.72,62.01,61.66,61.95,20000.0,51.6769,51.9197,51.6267,51.8695,20000.0
2013-07-26 13:30:00,61.98,62.07,61.86,61.87,127600.0,51.8946,51.9699,51.7941,51.8025,127600.0
2013-07-26 14:00:00,61.87,61.91,61.58,61.59,45200.0,51.8025,51.836,51.5597,51.5681,45200.0
2013-07-26 14:30:00,61.59,61.66,61.48,61.66,54400.0,51.5681,51.6267,51.476,51.6267,54400.0
2013-07-26 15:00:00,61.66,61.77,61.63,61.74,55200.0,51.6267,51.7188,51.6015,51.6936,55200.0
2013-07-26 15:30:00,61.76,61.9,61.68,61.72,239800.0,51.7104,51.8276,51.6434,51.6769,239800.0
2013-07-29 09:30:00,61.43,61.95,61.25,61.73,37900.0,51.4341,51.8695,51.2834,51.6853,37900.0
2013-07-29 10:00:00,61.75,61.8,61.45,61.6,57900.0,51.702,51.7439,51.4508,51.5764,57900.0
2013-07-29 10:30:00,61.6,61.75,61.47,61.64,42400.0,51.5764,51.702,51.4676,51.6099,42400.0
2013-07-29 11:00:00,61.63,61.69,61.47,61.54,42500.0,51.6015,51.6518,51.4676,51.5262,42500.0
2013-07-29 11:30:00,61.55,61.72,61.55,61.65,16600.0,51.5346,51.6769,51.5346,51.6183,16600.0
2013-07-29 12:00:00,61.63,61.74,61.62,61.64,24200.0,51.6015,51.6936,51.5932,51.6099,24200.0
2013-07-29 12:30:00,61.65,61.76,61.59,61.74,35800.0,51.6183,51.7104,51.5681,51.6936,35800.0
2013-07-29 13:00:00,61.75,61.76,61.61,61.67,39700.0,51.702,51.7104,51.5848,51.635,39700.0
2013-07-29 13:30:00,61.68,61.78,61.66,61.72,40800.0,51.6434,51.7271,51.6267,51.6769,40800.0
2013-07-29 14:00:00,61.71,61.99,61.67,61.86,141400.0,51.6685,51.903,51.635,51.7941,141400.0
2013-07-29 14:30:00,61.86,61.92,61.72,61.92,46600.0,51.7941,51.8444,51.6769,51.8444,46600.0
2013-07-29 15:00:00,61.92,61.99,61.75,61.93,110800.0,51.8444,51.903,51.702,51.8527,110800.0
2013-07-29 15:30:00,61.95,62.01,61.65,61.78,259800.0,51.8695,51.9197,51.6183,51.7271,259800.0
2013-07-30 09:30:00,61.8,62.9,61.8,62.13,73600.0,51.7439,52.6649,51.7439,52.0202,73600.0
2013-07-30 10:00:00,62.13,62.22,61.98,62.02,132700.0,52.0202,52.0955,51.8946,51.9281,132700.0
2013-07-30 10:30:00,62.02,62.29,61.88,61.9,125900.0,51.9281,52.1541,51.8109,51.8276,125900.0
2013-07-30 11:00:00,61.87,62.06,61.53,62.06,100200.0,51.8025,51.9616,51.5178,51.9616,100200.0
2013-07-30 11:30:00,62.07,62.11,61.88,61.98,86900.0,51.9699,52.0034,51.8109,51.8946,86900.0
2013-07-30 12:00:00,61.97,62.0,61.91,61.98,71300.0,51.8862,51.9113,51.836,51.8946,71300.0
2013-07-30 12:30:00,61.98,62.0,61.87,61.87,156300.0,51.8946,51.9113,51.8025,51.8025,156300.0
2013-07-30 13:00:00,61.87,61.97,61.72,61.85,63900.0,51.8025,51.8862,51.6769,51.7857,63900.0
2013-07-30 13:30:00,61.84,61.95,61.74,61.94,68700.0,51.7774,51.8695,51.6936,51.8611,68700.0
2013-07-30 14:00:00,61.95,62.1,61.91,61.96,80500.0,51.8695,51.9951,51.836,51.8778,80500.0
2013-07-30 14:30:00,61.97,62.11,61.95,61.95,52700.0,51.8862,52.0034,51.8695,51.8695,52700.0
2013-07-30 15:00:00,61.97,62.26,61.94,62.14,101200.0,51.8862,52.129,51.8611,52.0286,101200.0
2013-07-30 15:30:00,62.13,62.15,61.84,61.87,247600.0,52.0202,52.0369,51.7774,51.8025,247600.0
2013-07-31 09:30:00,61.89,62.99,61.85,61.89,29600.0,51.8192,52.7402,51.7857,51.8192,29600.0
2013-07-31 10:00:00,61.88,62.36,61.88,62.33,25700.0,51.8109,52.2128,51.8109,52.1876,25700.0
2013-07-31 10:30:00,62.29,62.35,62.16,62.31,63200.0,52.1541,52.2044,52.0453,52.1709,63200.0
2013-07-31 11:00:00,62.31,62.31,62.02,62.06,30800.0,52.1709,52.1709,51.9281,51.9616,30800.0
2013-07-31 11:30:00,62.03,62.06,61.9,61.95,18400.0,51.9365,51.9616,51.8276,51.8695,18400.0
2013-07-31 12:00:00,61.94,62.01,61.89,61.97,33400.0,51.8611,51.9197,51.8192,51.8862,33400.0
2013-07-31 12:30:00,61.97,62.14,61.97,62.11,31100.0,51.8862,52.0286,51.8862,52.0034,31100.0
2013-07-31 13:00:00,62.11,62.15,62.06,62.11,42400.0,52.0034,52.0369,51.9616,52.0034,42400.0
2013-07-31 13:30:00,62.12,62.14,62.08,62.09,41700.0,52.0118,52.0286,51.9783,51.9867,41700.0
2013-07-31 14:00:00,62.1,62.2,61.87,62.17,71700.0,51.9951,52.0788,51.8025,52.0537,71700.0
2013-07-31 14:30:00,62.17,62.27,62.11,62.24,97600.0,52.0537,52.1374,52.0034,52.1123,97600.0
2013-07-31 15:00:00,62.25,62.25,61.99,62.12,71700.0,52.1207,52.1207,51.903,52.0118,71700.0
2013-07-31 15:30:00,62.12,62.2,61.84,62.0,323800.0,52.0118,52.0788,51.7774,51.9113,323800.0
2013-08-01 09:30:00,62.49,62.89,62.45,62.62,50100.0,52.3216,52.6565,52.2881,52.4305,50100.0
2013-08-01 10:00:00,62.62,62.88,62.42,62.51,258800.0,52.4305,52.6481,52.263,52.3384,258800.0
2013-08-01 10:30:00,62.51,62.55,62.44,62.51,116400.0,52.3384,52.3718,52.2797,52.3384,116400.0
2013-08-01 11:00:00,62.52,62.52,62.41,62.49,67400.0,52.3467,52.3467,52.2546,52.3216,67400.0
2013-08-01 11:30:00,62.49,62.52,62.47,62.5,61000.0,52.3216,52.3467,52.3049,52.33,61000.0
2013-08-01 12:00:00,62.49,62.54,62.46,62.49,77000.0,52.3216,52.3635,52.2965,52.3216,77000.0
2013-08-01 12:30:00,62.49,62.5,62.46,62.49,44800.0,52.3216,52.33,52.2965,52.3216,44800.0
2013-08-01 13:00:00,62.49,62.51,62.42,62.48,45300.0,52.3216,52.3384,52.263,52.3132,45300.0
2013-08-01 13:30:00,62.47,62.51,62.46,62.48,42600.0,52.3049,52.3384,52.2965,52.3132,42600.0
2013-08-01 14:00:00,62.5,62.5,62.43,62.48,47100.0,52.33,52.33,52.2714,52.3132,47100.0
2013-08-01 14:30:00,62.47,62.49,62.38,62.45,51100.0,52.3049,52.3216,52.2295,52.2881,51100.0
2013-08-01 15:00:00,62.45,62.48,62.37,62.45,77500.0,52.2881,52.3132,52.2211,52.2881,77500.0
2013-08-01 15:30:00,62.44,62.5,62.31,62.41,228200.0,52.2797,52.33,52.1709,52.2546,228200.0
2013-08-02 09:30:00,62.3,62.68,61.88,62.5,95000.0,52.1625,52.4807,51.8109,52.33,95000.0
2013-08-02 10:00:00,62.5,62.56,62.35,62.49,81000.0,52.33,52.3802,52.2044,52.3216,81000.0
2013-08-02 10:30:00,62.43,62.54,62.37,62.44,55600.0,52.2714,52.3635,52.2211,52.2797,55600.0
2013-08-02 11:00:00,62.42,62.55,62.32,62.45,42100.0,52.263,52.3718,52.1793,52.2881,42100.0
2013-08-02 11:30:00,62.45,62.49,62.4,62.42,16100.0,52.2881,52.3216,52.2463,52.263,16100.0
2013-08-02 12:00:00,62.4,62.64,62.37,62.54,71000.0,52.2463,52.4472,52.2211,52.3635,71000.0
2013-08-02 12:30:00,62.51,62.63,62.51,62.57,28800.0,52.3384,52.4388,52.3384,52.3886,28800.0
2013-08-02 13:00:00,62.57,62.62,62.35,62.35,60300.0,52.3886,52.4305,52.2044,52.2044,60300.0
2013-08-02 13:30:00,62.37,62.44,62.21,62.39,34700.0,52.2211,52.2797,52.0872,52.2379,34700.0
2013-08-02 14:00:00,62.4,62.56,62.4,62.54,29100.0,52.2463,52.3802,52.2463,52.3635,29100.0
2013-08-02 14:30:00,62.55,62.55,62.4,62.48,61000.0,52.3718,52.3718,52.2463,52.3132,61000.0
2013-08-02 15:00:00,62.49,62.5,62.36,62.43,65400.0,52.3216,52.33,52.2128,52.2714,65400.0
2013-08-02 15:30:00,62.43,62.56,62.4,62.43,363000.0,52.2714,52.3802,52.2463,52.2714,363000.0
2013-08-05 09:30:00,62.33,62.82,62.13,62.81,81500.0,52.1876,52.5979,52.0202,52.5895,81500.0
2013-08-05 10:00:00,62.81,62.93,62.58,62.79,64900.0,52.5895,52.69,52.397,52.5728,64900.0
2013-08-05 10:30:00,62.79,62.91,62.75,62.8,149500.0,52.5728,52.6733,52.5393,52.5812,149500.0
2013-08-05 11:00:00,62.8,62.86,62.76,62.79,133600.0,52.5812,52.6314,52.5477,52.5728,133600.0
2013-08-05 11:30:00,62.78,63.09,62.76,63.01,85900.0,52.5644,52.824,52.5477,52.757,85900.0
2013-08-05 12:00:00,63.0,63.06,62.94,62.99,82600.0,52.7486,52.7989,52.6984,52.7402,82600.0
2013-08-05 12:30:00,62.98,62.98,62.88,62.93,30200.0,52.7319,52.7319,52.6481,52.69,30200.0
2013-08-05 13:00:00,62.93,62.96,62.88,62.92,48700.0,52.69,52.7151,52.6481,52.6816,48700.0
2013-08-05 13:30:00,62.92,62.95,62.89,62.91,68000.0,52.6816,52.7068,52.6565,52.6733,68000.0
2013-08-05 14:00:00,62.91,63.14,62.86,63.06,63900.0,52.6733,52.8658,52.6314,52.7989,63900.0
2013-08-05 14:30:00,63.06,63.29,62.98,63.28,101800.0,52.7989,52.9914,52.7319,52.9831,101800.0
2013-08-05 15:00:00,63.28,63.33,63.0,63.31,186500.0,52.9831,53.0249,52.7486,53.0082,186500.0
2013-08-05 15:30:00,63.29,63.36,63.08,63.25,204800.0,52.9914,53.05,52.8156,52.9579,204800.0
2013-08-06 09:30:00,63.0,63.27,62.86,62.94,46600.0,52.7486,52.9747,52.6314,52.6984,46600.0
2013-08-06 10:00:00,62.95,63.0,62.79,62.93,71600.0,52.7068,52.7486,52.5728,52.69,71600.0
2013-08-06 10:30:00,62.93,63.01,62.74,62.9,49800.0,52.69,52.757,52.5309,52.6649,49800.0
2013-08-06 11:00:00,62.88,63.23,62.83,63.17,45600.0,52.6481,52.9412,52.6063,52.891,45600.0
2013-08-06 11:30:00,63.16,63.16,62.99,63.1,62200.0,52.8826,52.8826,52.7402,52.8323,62200.0
2013-08-06 12:00:00,63.1,63.18,63.0,63.04,40400.0,52.8323,52.8993,52.7486,52.7821,40400.0
2013-08-06 12:30:00,63.03,63.13,62.91,62.98,65000.0,52.7737,52.8575,52.6733,52.7319,65000.0
2013-08-06 13:00:00,62.98,63.19,62.95,63.12,29900.0,52.7319,52.9077,52.7068,52.8491,29900.0
2013-08-06 13:30:00,63.11,63.14,63.0,63.11,33300.0,52.8407,52.8658,52.7486,52.8407,33300.0
2013-08-06 14:00:00,63.1,63.17,63.04,63.14,57500.0,52.8323,52.891,52.7821,52.8658,57500.0
2013-08-06 14:30:00,63.15,63.22,63.03,63.18,117400.0,52.8742,52.9328,52.7737,52.8993,117400.0
2013-08-06 15:00:00,63.18,63.26,63.06,63.14,81700.0,52.8993,52.9663,52.7989,52.8658,81700.0
2013-08-06 15:30:00,63.14,63.18,63.01,63.13,247100.0,52.8658,52.8993,52.757,52.8575,247100.0
2013-08-07 09:30:00,62.81,63.21,62.81,63.05,33500.0,52.5895,52.9244,52.5895,52.7905,33500.0
2013-08-07 10:00:00,62.99,63.0,62.57,62.91,50800.0,52.7402,52.7486,52.3886,52.6733,50800.0
2013-08-07 10:30:00,62.88,63.2,62.76,62.99,41300.0,52.6481,52.9161,52.5477,52.7402,41300.0
2013-08-07 11:00:00,62.98,63.19,62.89,62.95,65400.0,52.7319,52.9077,52.6565,52.7068,65400.0
2013-08-07 11:30:00,62.95,63.0,62.85,62.98,28000.0,52.7068,52.7486,52.623,52.7319,28000.0
2013-08-07 12:00:00,62.97,63.08,62.82,63.01,27400.0,52.7235,52.8156,52.5979,52.757,27400.0
2013-08-07 12:30:00,63.01,63.22,62.99,62.99,45900.0,52.757,52.9328,52.7402,52.7402,45900.0
2013-08-07 13:00:00,62.99,63.13,62.99,63.07,55400.0,52.7402,52.8575,52.7402,52.8072,55400.0
2013-08-07 13:30:00,63.07,63.19,63.02,63.19,89500.0,52.8072,52.9077,52.7654,52.9077,89500.0
2013-08-07 14:00:00,63.18,63.24,63.1,63.18,62100.0,52.8993,52.9496,52.8323,52.8993,62100.0
2013-08-07 14:30:00,63.17,63.31,63.17,63.31,82400.0,52.891,53.0082,52.891,53.0082,82400.0
2013-08-07 15:00:00,63.31,63.33,63.09,63.2,115600.0,53.0082,53.0249,52.824,52.9161,115600.0
2013-08-07 15:30:00,63.19,63.19,62.96,63.09,212600.0,52.9077,52.9077,52.7151,52.824,212600.0
2013-08-08 09:30:00,63.36,63.6,63.08,63.39,28100.0,53.05,53.251,52.8156,53.0752,28100.0
2013-08-08 10:00:00,63.4,63.46,63.05,63.23,40300.0,53.0835,53.1338,52.7905,52.9412,40300.0
2013-08-08 10:30:00,63.22,63.23,62.9,63.0,22300.0,52.9328,52.9412,52.6649,52.7486,22300.0
2013-08-08 11:00:00,62.99,63.02,62.94,62.99,23700.0,52.7402,52.7654,52.6984,52.7402,23700.0
2013-08-08 11:30:00,63.01,63.13,62.98,63.05,67100.0,52.757,52.8575,52.7319,52.7905,67100.0
2013-08-08 12:00:00,63.05,63.17,63.05,63.13,16600.0,52.7905,52.891,52.7905,52.8575,16600.0
2013-08-08 12:30:00,63.16,63.2,63.05,63.07,24500.0,52.8826,52.9161,52.7905,52.8072,24500.0
2013-08-08 13:00:00,63.07,63.11,63.04,63.08,30700.0,52.8072,52.8407,52.7821,52.8156,30700.0
2013-08-08 13:30:00,63.09,63.16,63.07,63.16,62100.0,52.824,52.8826,52.8072,52.8826,62100.0
2013-08-08 14:00:00,63.17,63.35,63.13,63.29,51700.0,52.891,53.0417,52.8575,52.9914,51700.0
2013-08-08 14:30:00,63.3,63.31,63.23,63.28,45100.0,52.9998,53.0082,52.9412,52.9831,45100.0
2013-08-08 15:00:00,63.28,63.29,63.1,63.16,113300.0,52.9831,52.9914,52.8323,52.8826,113300.0
2013-08-08 15:30:00,63.16,63.26,63.13,63.16,144400.0,52.8826,52.9663,52.8575,52.8826,144400.0
2013-08-09 09:30:00,62.99,63.39,62.77,63.3,38500.0,52.7402,53.0752,52.556,52.9998,38500.0
2013-08-09 10:00:00,63.31,63.49,62.91,62.98,26500.0,53.0082,53.1589,52.6733,52.7319,26500.0
2013-08-09 10:30:00,62.99,63.36,62.99,63.14,31700.0,52.7402,53.05,52.7402,52.8658,31700.0
2013-08-09 11:00:00,63.09,63.09,62.74,62.76,22700.0,52.824,52.824,52.5309,52.5477,22700.0
2013-08-09 11:30:00,62.75,62.9,62.73,62.84,30000.0,52.5393,52.6649,52.5226,52.6147,30000.0
2013-08-09 12:00:00,62.83,62.91,62.77,62.85,23700.0,52.6063,52.6733,52.556,52.623,23700.0
2013-08-09 12:30:00,62.87,63.06,62.85,63.02,115100.0,52.6398,52.7989,52.623,52.7654,115100.0
2013-08-09 13:00:00,63.02,63.11,63.01,63.07,13200.0,52.7654,52.8407,52.757,52.8072,13200.0
2013-08-09 13:30:00,63.08,63.2,62.91,62.97,30300.0,52.8156,52.9161,52.6733,52.7235,30300.0
2013-08-09 14:00:00,62.97,63.02,62.83,62.91,22200.0,52.7235,52.7654,52.6063,52.6733,22200.0
2013-08-09 14:30:00,62.96,63.08,62.95,63.05,23200.0,52.7151,52.8156,52.7068,52.7905,23200.0
2013-08-09 15:00:00,63.06,63.08,62.99,63.03,51400.0,52.7989,52.8156,52.7402,52.7737,51400.0
2013-08-09 15:30:00,63.03,63.06,62.85,62.9,128100.0,52.7737,52.7989,52.623,52.6649,128100.0
2013-08-12 09:30:00,62.7,63.55,62.7,63.36,30200.0,52.4974,53.2091,52.4974,53.05,30200.0
2013-08-12 10:00:00,63.41,63.64,63.39,63.43,46000.0,53.0919,53.2845,53.0752,53.1086,46000.0
2013-08-12 10:30:00,63.43,63.51,63.2,63.3,26800.0,53.1086,53.1756,52.9161,52.9998,26800.0
2013-08-12 11:00:00,63.3,63.32,63.12,63.28,9900.0,52.9998,53.0165,52.8491,52.9831,9900.0
2013-08-12 11:30:00,63.25,63.36,63.19,63.3,10300.0,52.9579,53.05,52.9077,52.9998,10300.0
2013-08-12 12:00:00,63.26,63.44,63.24,63.24,17700.0,52.9663,53.117,52.9496,52.9496,17700.0
2013-08-12 12:30:00,63.27,63.34,63.17,63.31,17900.0,52.9747,53.0333,52.891,53.0082,17900.0
2013-08-12 13:00:00,63.33,63.33,63.25,63.29,26100.0,53.0249,53.0249,52.9579,52.9914,26100.0
2013-08-12 13:30:00,63.29,63.34,63.16,63.28,12500.0,52.9914,53.0333,52.8826,52.9831,12500.0
2013-08-12 14:00:00,63.23,63.33,63.23,63.32,16800.0,52.9412,53.0249,52.9412,53.0165,16800.0
2013-08-12 14:30:00,63.31,63.32,63.23,63.28,22100.0,53.0082,53.0165,52.9412,52.9831,22100.0
2013-08-12 15:00:00,63.29,63.43,63.29,63.41,81100.0,52.9914,53.1086,52.9914,53.0919,81100.0
2013-08-12 15:30:00,63.41,63.44,63.29,63.4,79300.0,53.0919,53.117,52.9914,53.0835,79300.0
2013-08-13 09:30:00,63.3,63.39,63.04,63.28,42200.0,52.9998,53.0752,52.7821,52.9831,42200.0
2013-08-13 10:00:00,63.27,63.31,62.87,63.16,21400.0,52.9747,53.0082,52.6398,52.8826,21400.0
2013-08-13 10:30:00,63.16,63.41,63.15,63.31,49200.0,52.8826,53.0919,52.8742,53.0082,49200.0
2013-08-13 11:00:00,63.3,63.49,63.3,63.43,14700.0,52.9998,53.1589,52.9998,53.1086,14700.0
2013-08-13 11:30:00,63.45,63.51,63.26,63.29,37800.0,53.1254,53.1756,52.9663,52.9914,37800.0
2013-08-13 12:00:00,63.27,63.34,63.25,63.31,20000.0,52.9747,53.0333,52.9579,53.0082,20000.0
2013-08-13 12:30:00,63.34,63.47,63.3,63.43,18600.0,53.0333,53.1421,52.9998,53.1086,18600.0
2013-08-13 13:00:00,63.4,63.43,63.31,63.42,11900.0,53.0835,53.1086,53.0082,53.1003,11900.0
2013-08-13 13:30:00,63.42,63.43,63.28,63.38,11900.0,53.1003,53.1086,52.9831,53.0668,11900.0
2013-08-13 14:00:00,63.39,63.42,63.31,63.4,21900.0,53.0752,53.1003,53.0082,53.0835,21900.0
2013-08-13 14:30:00,63.37,63.4,63.27,63.31,28100.0,53.0584,53.0835,52.9747,53.0082,28100.0
2013-08-13 15:00:00,63.32,63.41,63.27,63.37,32700.0,53.0165,53.0919,52.9747,53.0584,32700.0
2013-08-13 15:30:00,63.38,63.38,63.25,63.28,76400.0,53.0668,53.0668,52.9579,52.9831,76400.0
2013-08-14 09:30:00,63.25,63.64,63.0,63.04,20700.0,52.9579,53.2845,52.7486,52.7821,20700.0
2013-08-14 10:00:00,63.03,63.37,62.97,63.16,15000.0,52.7737,53.0584,52.7235,52.8826,15000.0
2013-08-14 10:30:00,63.16,63.32,63.04,63.27,16400.0,52.8826,53.0165,52.7821,52.9747,16400.0
2013-08-14 11:00:00,63.21,63.29,63.13,63.21,35100.0,52.9244,52.9914,52.8575,52.9244,35100.0
2013-08-14 11:30:00,63.24,63.35,63.16,63.22,19300.0,52.9496,53.0417,52.8826,52.9328,19300.0
2013-08-14 12:00:00,63.26,63.27,63.11,63.16,11600.0,52.9663,52.9747,52.8407,52.8826,11600.0
2013-08-14 12:30:00,63.15,63.17,62.91,62.92,16200.0,52.8742,52.891,52.6733,52.6816,16200.0
2013-08-14 13:00:00,62.9,62.94,62.86,62.91,27300.0,52.6649,52.6984,52.6314,52.6733,27300.0
2013-08-14 13:30:00,62.89,62.94,62.7,62.74,36000.0,52.6565,52.6984,52.4974,52.5309,36000.0
2013-08-14 14:00:00,62.74,62.78,62.65,62.74,59100.0,52.5309,52.5644,52.4556,52.5309,59100.0
2013-08-14 14:30:00,62.73,62.86,62.69,62.83,35900.0,52.5226,52.6314,52.4891,52.6063,35900.0
2013-08-14 15:00:00,62.84,62.95,62.75,62.9,28600.0,52.6147,52.7068,52.5393,52.6649,28600.0
2013-08-14 15:30:00,62.9,62.96,62.8,62.92,212300.0,52.6649,52.7151,52.5812,52.6816,212300.0
2013-08-15 09:30:00,62.43,62.63,62.0,62.3,73600.0,52.2714,52.4388,51.9113,52.1625,73600.0
2013-08-15 10:00:00,62.28,62.48,62.03,62.33,50100.0,52.1458,52.3132,51.9365,52.1876,50100.0
2013-08-15 10:30:00,62.33,62.44,62.22,62.35,37300.0,52.1876,52.2797,52.0955,52.2044,37300.0
2013-08-15 11:00:00,62.34,62.5,62.3,62.44,40200.0,52.196,52.33,52.1625,52.2797,40200.0
2013-08-15 11:30:00,62.46,62.5,62.34,62.41,32100.0,52.2965,52.33,52.196,52.2546,32100.0
2013-08-15 12:00:00,62.39,62.55,62.29,62.53,31700.0,52.2379,52.3718,52.1541,52.3551,31700.0
2013-08-15 12:30:00,62.52,62.56,62.41,62.42,22200.0,52.3467,52.3802,52.2546,52.263,22200.0
2013-08-15 13:00:00,62.42,62.52,62.37,62.4,26900.0,52.263,52.3467,52.2211,52.2463,26900.0
2013-08-15 13:30:00,62.4,62.55,62.4,62.53,47600.0,52.2463,52.3718,52.2463,52.3551,47600.0
2013-08-15 14:00:00,62.54,62.57,62.22,62.44,95600.0,52.3635,52.3886,52.0955,52.2797,95600.0
2013-08-15 14:30:00,62.44,62.67,62.44,62.59,51700.0,52.2797,52.4723,52.2797,52.4053,51700.0
2013-08-15 15:00:00,62.6,62.67,62.5,62.53,38600.0,52.4137,52.4723,52.33,52.3551,38600.0
2013-08-15 15:30:00,62.54,62.58,62.39,62.47,130800.0,52.3635,52.397,52.2379,52.3049,130800.0
2013-08-16 09:30:00,62.25,62.4,62.05,62.06,33000.0,52.1207,52.2463,51.9532,51.9616,33000.0
2013-08-16 10:00:00,62.09,62.37,61.87,62.26,21000.0,51.9867,52.2211,51.8025,52.129,21000.0
2013-08-16 10:30:00,62.24,62.43,62.18,62.35,29100.0,52.1123,52.2714,52.062,52.2044,29100.0
2013-08-16 11:00:00,62.38,62.45,62.11,62.2,46300.0,52.2295,52.2881,52.0034,52.0788,46300.0
2013-08-16 11:30:00,62.2,62.29,62.17,62.28,16100.0,52.0788,52.1541,52.0537,52.1458,16100.0
2013-08-16 12:00:00,62.26,62.35,62.21,62.25,15200.0,52.129,52.2044,52.0872,52.1207,15200.0
2013-08-16 12:30:00,62.28,62.3,62.15,62.23,29100.0,52.1458,52.1625,52.0369,52.1039,29100.0
2013-08-16 13:00:00,62.24,62.31,62.07,62.12,19700.0,52.1123,52.1709,51.9699,52.0118,19700.0
2013-08-16 13:30:00,62.09,62.18,62.0,62.11,36000.0,51.9867,52.062,51.9113,52.0034,36000.0
2013-08-16 14:00:00,62.15,62.24,62.09,62.2,45400.0,52.0369,52.1123,51.9867,52.0788,45400.0
2013-08-16 14:30:00,62.2,62.46,62.16,62.44,54200.0,52.0788,52.2965,52.0453,52.2797,54200.0
2013-08-16 15:00:00,62.44,62.45,62.29,62.39,45800.0,52.2797,52.2881,52.1541,52.2379,45800.0
2013-08-16 15:30:00,62.39,62.42,62.3,62.31,65900.0,52.2379,52.263,52.1625,52.1709,65900.0
2013-08-19 09:30:00,62.1,62.41,61.96,62.14,17500.0,51.9951,52.2546,51.8778,52.0286,17500.0
2013-08-19 10:00:00,62.17,62.55,62.17,62.44,57900.0,52.0537,52.3718,52.0537,52.2797,57900.0
2013-08-19 10:30:00,62.41,62.6,62.37,62.51,25900.0,52.2546,52.4137,52.2211,52.3384,25900.0
2013-08-19 11:00:00,62.51,62.6,62.46,62.51,18300.0,52.3384,52.4137,52.2965,52.3384,18300.0
2013-08-19 11:30:00,62.55,62.57,62.4,62.47,17200.0,52.3718,52.3886,52.2463,52.3049,17200.0
2013-08-19 12:00:00,62.5,62.63,62.47,62.6,17600.0,52.33,52.4388,52.3049,52.4137,17600.0
2013-08-19 12:30:00,62.6,62.6,62.53,62.56,14400.0,52.4137,52.4137,52.3551,52.3802,14400.0
2013-08-19 13:00:00,62.55,62.62,62.47,62.48,26600.0,52.3718,52.4305,52.3049,52.3132,26600.0
2013-08-19 13:30:00,62.48,62.56,62.38,62.55,35300.0,52.3132,52.3802,52.2295,52.3718,35300.0
2013-08-19 14:00:00,62.54,62.6,62.48,62.53,26000.0,52.3635,52.4137,52.3132,52.3551,26000.0
2013-08-19 14:30:00,62.54,62.54,62.45,62.54,40900.0,52.3635,52.3635,52.2881,52.3635,40900.0
2013-08-19 15:00:00,62.54,62.6,62.44,62.45,64300.0,52.3635,52.4137,52.2797,52.2881,64300.0
2013-08-19 15:30:00,62.44,62.51,62.24,62.41,96300.0,52.2797,52.3384,52.1123,52.2546,96300.0
2013-08-20 09:30:00,62.33,62.58,62.21,62.25,12400.0,52.1876,52.397,52.0872,52.1207,12400.0
2013-08-20 10:00:00,62.27,62.8,62.25,62.62,19900.0,52.1374,52.5812,52.1207,52.4305,19900.0
2013-08-20 10:30:00,62.61,62.95,62.6,62.78,25200.0,52.4221,52.7068,52.4137,52.5644,25200.0
2013-08-20 11:00:00,62.78,62.81,62.63,62.71,12300.0,52.5644,52.5895,52.4388,52.5058,12300.0
2013-08-20 11:30:00,62.71,62.93,62.68,62.92,7100.0,52.5058,52.69,52.4807,52.6816,7100.0
2013-08-20 12:00:00,62.91,63.0,62.83,62.94,10600.0,52.6733,52.7486,52.6063,52.6984,10600.0
2013-08-20 12:30:00,63.0,63.0,62.85,62.95,14700.0,52.7486,52.7486,52.623,52.7068,14700.0
2013-08-20 13:00:00,62.96,63.04,62.83,62.87,39000.0,52.7151,52.7821,52.6063,52.6398,39000.0
2013-08-20 13:30:00,62.86,62.88,62.71,62.71,19600.0,52.6314,52.6481,52.5058,52.5058,19600.0
2013-08-20 14:00:00,62.72,62.8,62.63,62.78,22100.0,52.5142,52.5812,52.4388,52.5644,22100.0
2013-08-20 14:30:00,62.79,62.79,62.6,62.64,27400.0,52.5728,52.5728,52.4137,52.4472,27400.0
2013-08-20 15:00:00,62.65,62.68,62.52,62.61,31300.0,52.4556,52.4807,52.3467,52.4221,31300.0
2013-08-20 15:30:00,62.62,62.64,62.4,62.43,68100.0,52.4305,52.4472,52.2463,52.2714,68100.0
2013-08-21 09:30:00,62.29,62.75,62.22,62.66,8300.0,52.1541,52.5393,52.0955,52.4639,8300.0
2013-08-21 10:00:00,62.62,62.68,62.43,62.62,6600.0,52.4305,52.4807,52.2714,52.4305,6600.0
2013-08-21 10:30:00,62.61,62.65,62.39,62.42,12000.0,52.4221,52.4556,52.2379,52.263,12000.0
2013-08-21 11:00:00,62.45,62.47,62.2,62.24,22300.0,52.2881,52.3049,52.0788,52.1123,22300.0
2013-08-21 11:30:00,62.26,62.31,62.03,62.15,10300.0,52.129,52.1709,51.9365,52.0369,10300.0
2013-08-21 12:00:00,62.12,62.4,62.05,62.32,22700.0,52.0118,52.2463,51.9532,52.1793,22700.0
2013-08-21 12:30:00,62.27,62.31,62.17,62.17,6000.0,52.1374,52.1709,52.0537,52.0537,6000.0
2013-08-21 13:00:00,62.17,62.25,62.12,62.15,9400.0,52.0537,52.1207,52.0118,52.0369,9400.0
2013-08-21 13:30:00,62.12,62.27,62.11,62.18,7300.0,52.0118,52.1374,52.0034,52.062,7300.0
2013-08-21 14:00:00,62.1,62.38,61.91,62.34,39500.0,51.9951,52.2295,51.836,52.196,39500.0
2013-08-21 14:30:00,62.39,62.67,62.39,62.54,19500.0,52.2379,52.4723,52.2379,52.3635,19500.0
2013-08-21 15:00:00,62.53,62.59,62.27,62.27,17200.0,52.3551,52.4053,52.1374,52.1374,17200.0
2013-08-21 15:30:00,62.35,62.39,61.96,62.06,100800.0,52.2044,52.2379,51.8778,51.9616,100800.0
2013-08-22 09:30:00,62.24,62.45,62.02,62.34,7600.0,52.1123,52.2881,51.9281,52.196,7600.0
2013-08-22 10:00:00,62.4,62.98,62.4,62.83,21200.0,52.2463,52.7319,52.2463,52.6063,21200.0
2013-08-22 10:30:00,62.84,62.86,62.35,62.48,37900.0,52.6147,52.6314,52.2044,52.3132,37900.0
2013-08-22 11:00:00,62.45,62.58,62.4,62.4,21800.0,52.2881,52.397,52.2463,52.2463,21800.0
2013-08-22 11:30:00,62.42,62.65,62.42,62.63,16300.0,52.263,52.4556,52.263,52.4388,16300.0
2013-08-22 12:00:00,62.62,62.78,62.62,62.73,11000.0,52.4305,52.5644,52.4305,52.5226,11000.0
2013-08-22 12:30:00,62.7,62.77,62.37,62.37,12000.0,52.4974,52.556,52.2211,52.2211,12000.0
2013-08-22 13:00:00,62.41,62.48,62.38,62.48,15100.0,52.2546,52.3132,52.2295,52.3132,15100.0
2013-08-22 13:30:00,62.49,62.74,62.49,62.72,2400.0,52.3216,52.5309,52.3216,52.5142,2400.0
2013-08-22 14:00:00,62.83,62.83,62.44,62.49,5900.0,52.6063,52.6063,52.2797,52.3216,5900.0
2013-08-22 14:30:00,62.52,62.82,62.52,62.65,4900.0,52.3467,52.5979,52.3467,52.4556,4900.0
2013-08-22 15:00:00,62.62,62.69,62.56,62.68,12500.0,52.4305,52.4891,52.3802,52.4807,12500.0
2013-08-22 15:30:00,62.67,62.83,62.59,62.65,66400.0,52.4723,52.6063,52.4053,52.4556,66400.0
2013-08-23 09:30:00,62.93,63.08,62.53,62.73,18400.0,52.69,52.8156,52.3551,52.5226,18400.0
2013-08-23 10:00:00,62.66,62.72,62.38,62.47,46300.0,52.4639,52.5142,52.2295,52.3049,46300.0
2013-08-23 10:30:00,62.48,62.72,62.44,62.59,32600.0,52.3132,52.5142,52.2797,52.4053,32600.0
2013-08-23 11:00:00,62.6,62.69,62.48,62.63,57400.0,52.4137,52.4891,52.3132,52.4388,57400.0
2013-08-23 11:30:00,62.64,62.76,62.46,62.47,46100.0,52.4472,52.5477,52.2965,52.3049,46100.0
2013-08-23 12:00:00,62.48,62.65,62.48,62.64,30400.0,52.3132,52.4556,52.3132,52.4472,30400.0
2013-08-23 12:30:00,62.65,62.68,62.56,62.64,14600.0,52.4556,52.4807,52.3802,52.4472,14600.0
2013-08-23 13:00:00,62.66,62.67,62.59,62.62,12700.0,52.4639,52.4723,52.4053,52.4305,12700.0
2013-08-23 13:30:00,62.65,62.72,62.62,62.67,12400.0,52.4556,52.5142,52.4305,52.4723,12400.0
2013-08-23 14:00:00,62.66,62.73,62.64,62.71,12600.0,52.4639,52.5226,52.4472,52.5058,12600.0
2013-08-23 14:30:00,62.73,62.88,62.68,62.85,21000.0,52.5226,52.6481,52.4807,52.623,21000.0
2013-08-23 15:00:00,62.86,62.89,62.76,62.85,51500.0,52.6314,52.6565,52.5477,52.623,51500.0
2013-08-23 15:30:00,62.86,62.95,62.8,62.86,89800.0,52.6314,52.7068,52.5812,52.6314,89800.0
2013-08-26 09:30:00,62.87,63.31,62.82,63.02,18400.0,52.6398,53.0082,52.5979,52.7654,18400.0
2013-08-26 10:00:00,63.02,63.15,62.93,63.09,43500.0,52.7654,52.8742,52.69,52.824,43500.0
2013-08-26 10:30:00,63.13,63.6,63.04,63.58,55000.0,52.8575,53.251,52.7821,53.2342,55000.0
2013-08-26 11:00:00,63.59,63.61,63.33,63.42,58000.0,53.2426,53.2594,53.0249,53.1003,58000.0
2013-08-26 11:30:00,63.42,63.49,63.26,63.37,18300.0,53.1003,53.1589,52.9663,53.0584,18300.0
2013-08-26 12:00:00,63.4,63.42,63.22,63.3,21000.0,53.0835,53.1003,52.9328,52.9998,21000.0
2013-08-26 12:30:00,63.29,63.35,63.22,63.34,27200.0,52.9914,53.0417,52.9328,53.0333,27200.0
2013-08-26 13:00:00,63.35,63.38,63.17,63.21,28700.0,53.0417,53.0668,52.891,52.9244,28700.0
2013-08-26 13:30:00,63.21,63.29,63.1,63.13,35200.0,52.9244,52.9914,52.8323,52.8575,35200.0
2013-08-26 14:00:00,63.16,63.21,63.02,63.11,29800.0,52.8826,52.9244,52.7654,52.8407,29800.0
2013-08-26 14:30:00,63.12,63.15,63.02,63.11,46000.0,52.8491,52.8742,52.7654,52.8407,46000.0
2013-08-26 15:00:00,63.13,63.21,62.86,62.96,74800.0,52.8575,52.9244,52.6314,52.7151,74800.0
2013-08-26 15:30:00,62.95,63.13,62.9,62.94,110100.0,52.7068,52.8575,52.6649,52.6984,110100.0
2013-08-27 09:30:00,62.34,62.47,62.0,62.23,21500.0,52.196,52.3049,51.9113,52.1039,21500.0
2013-08-27 10:00:00,62.26,62.52,62.19,62.41,57300.0,52.129,52.3467,52.0704,52.2546,57300.0
2013-08-27 10:30:00,62.38,62.89,62.31,62.86,62900.0,52.2295,52.6565,52.1709,52.6314,62900.0
2013-08-27 11:00:00,62.91,62.93,62.76,62.91,32900.0,52.6733,52.69,52.5477,52.6733,32900.0
2013-08-27 11:30:00,62.88,63.04,62.76,62.8,28600.0,52.6481,52.7821,52.5477,52.5812,28600.0
2013-08-27 12:00:00,62.79,62.84,62.57,62.64,36700.0,52.5728,52.6147,52.3886,52.4472,36700.0
2013-08-27 12:30:00,62.64,62.77,62.62,62.62,21300.0,52.4472,52.556,52.4305,52.4305,21300.0
2013-08-27 13:00:00,62.6,62.61,62.46,62.48,21100.0,52.4137,52.4221,52.2965,52.3132,21100.0
2013-08-27 13:30:00,62.47,62.68,62.46,62.57,21200.0,52.3049,52.4807,52.2965,52.3886,21200.0
2013-08-27 14:00:00,62.56,62.56,62.37,62.52,31100.0,52.3802,52.3802,52.2211,52.3467,31100.0
2013-08-27 14:30:00,62.5,62.63,62.46,62.5,29600.0,52.33,52.4388,52.2965,52.33,29600.0
2013-08-27 15:00:00,62.48,62.71,62.46,62.68,80900.0,52.3132,52.5058,52.2965,52.4807,80900.0
2013-08-27 15:30:00,62.68,62.77,62.52,62.61,156600.0,52.4807,52.556,52.3467,52.4221,156600.0
2013-08-28 09:30:00,62.5,62.87,62.37,62.49,53300.0,52.33,52.6398,52.2211,52.3216,53300.0
2013-08-28 10:00:00,62.53,62.82,62.44,62.61,22400.0,52.3551,52.5979,52.2797,52.4221,22400.0
2013-08-28 10:30:00,62.7,62.78,62.46,62.58,26600.0,52.4974,52.5644,52.2965,52.397,26600.0
2013-08-28 11:00:00,62.59,62.67,62.42,62.42,24900.0,52.4053,52.4723,52.263,52.263,24900.0
2013-08-28 11:30:00,62.44,62.6,62.4,62.6,40900.0,52.2797,52.4137,52.2463,52.4137,40900.0
2013-08-28 12:00:00,62.59,62.68,62.5,62.66,38500.0,52.4053,52.4807,52.33,52.4639,38500.0
2013-08-28 12:30:00,62.66,62.67,62.52,62.65,19100.0,52.4639,52.4723,52.3467,52.4556,19100.0
2013-08-28 13:00:00,62.68,62.69,62.49,62.61,31800.0,52.4807,52.4891,52.3216,52.4221,31800.0
2013-08-28 13:30:00,62.63,62.72,62.54,62.72,13800.0,52.4388,52.5142,52.3635,52.5142,13800.0
2013-08-28 14:00:00,62.74,62.75,62.54,62.61,13700.0,52.5309,52.5393,52.3635,52.4221,13700.0
2013-08-28 14:30:00,62.59,62.69,62.5,62.65,31800.0,52.4053,52.4891,52.33,52.4556,31800.0
2013-08-28 15:00:00,62.65,62.76,62.56,62.64,43800.0,52.4556,52.5477,52.3802,52.4472,43800.0
2013-08-28 15:30:00,62.64,62.7,62.51,62.56,65200.0,52.4472,52.4974,52.3384,52.3802,65200.0
2013-08-29 09:30:00,62.37,63.15,62.37,62.95,75800.0,52.2211,52.8742,52.2211,52.7068,75800.0
2013-08-29 10:00:00,62.94,63.04,62.84,63.03,30700.0,52.6984,52.7821,52.6147,52.7737,30700.0
2013-08-29 10:30:00,63.03,63.23,62.97,63.02,26200.0,52.7737,52.9412,52.7235,52.7654,26200.0
2013-08-29 11:00:00,63.02,63.06,62.81,63.02,15900.0,52.7654,52.7989,52.5895,52.7654,15900.0
2013-08-29 11:30:00,63.03,63.03,62.89,62.9,14900.0,52.7737,52.7737,52.6565,52.6649,14900.0
2013-08-29 12:00:00,62.95,63.04,62.85,62.92,28600.0,52.7068,52.7821,52.623,52.6816,28600.0
2013-08-29 12:30:00,62.93,62.95,62.86,62.91,19300.0,52.69,52.7068,52.6314,52.6733,19300.0
2013-08-29 13:00:00,62.91,62.98,62.72,62.88,24000.0,52.6733,52.7319,52.5142,52.6481,24000.0
2013-08-29 13:30:00,62.86,62.9,62.8,62.84,27200.0,52.6314,52.6649,52.5812,52.6147,27200.0
2013-08-29 14:00:00,62.84,62.96,62.83,62.92,16900.0,52.6147,52.7151,52.6063,52.6816,16900.0
2013-08-29 14:30:00,62.92,62.99,62.86,62.9,13400.0,52.6816,52.7402,52.6314,52.6649,13400.0
2013-08-29 15:00:00,62.91,62.91,62.76,62.78,26200.0,52.6733,52.6733,52.5477,52.5644,26200.0
2013-08-29 15:30:00,62.77,62.81,62.64,62.78,58200.0,52.556,52.5895,52.4472,52.5644,58200.0
2013-08-30 09:30:00,62.75,63.18,62.74,63.07,18400.0,52.5393,52.8993,52.5309,52.8072,18400.0
2013-08-30 10:00:00,63.07,63.2,62.9,62.98,16900.0,52.8072,52.9161,52.6649,52.7319,16900.0
2013-08-30 10:30:00,62.98,63.01,62.66,62.74,11300.0,52.7319,52.757,52.4639,52.5309,11300.0
2013-08-30 11:00:00,62.72,62.74,62.49,62.53,39400.0,52.5142,52.5309,52.3216,52.3551,39400.0
2013-08-30 11:30:00,62.46,62.67,62.41,62.52,16600.0,52.2965,52.4723,52.2546,52.3467,16600.0
2013-08-30 12:00:00,62.5,62.87,62.5,62.74,17800.0,52.33,52.6398,52.33,52.5309,17800.0
2013-08-30 12:30:00,62.67,62.74,62.5,62.54,7400.0,52.4723,52.5309,52.33,52.3635,7400.0
2013-08-30 13:00:00,62.53,62.63,62.35,62.49,23600.0,52.3551,52.4388,52.2044,52.3216,23600.0
2013-08-30 13:30:00,62.55,62.6,62.38,62.44,15700.0,52.3718,52.4137,52.2295,52.2797,15700.0
2013-08-30 14:00:00,62.38,62.45,62.12,62.15,32900.0,52.2295,52.2881,52.0118,52.0369,32900.0
2013-08-30 14:30:00,62.15,62.25,62.07,62.1,36900.0,52.0369,52.1207,51.9699,51.9951,36900.0
2013-08-30 15:00:00,62.1,62.29,62.08,62.27,41700.0,51.9951,52.1541,51.9783,52.1374,41700.0
2013-08-30 15:30:00,62.28,62.37,62.17,62.34,168200.0,52.1458,52.2211,52.0537,52.196,168200.0
2013-09-03 09:30:00,62.99,63.28,62.25,62.28,57800.0,52.7402,52.9831,52.1207,52.1458,57800.0
2013-09-03 10:00:00,62.34,62.46,62.06,62.16,41500.0,52.196,52.2965,51.9616,52.0453,41500.0
2013-09-03 10:30:00,62.16,62.55,62.13,62.51,45500.0,52.0453,52.3718,52.0202,52.3384,45500.0
2013-09-03 11:00:00,62.52,62.64,62.19,62.29,36700.0,52.3467,52.4472,52.0704,52.1541,36700.0
2013-09-03 11:30:00,62.27,62.5,62.25,62.36,30200.0,52.1374,52.33,52.1207,52.2128,30200.0
2013-09-03 12:00:00,62.33,62.5,62.31,62.46,25000.0,52.1876,52.33,52.1709,52.2965,25000.0
2013-09-03 12:30:00,62.48,62.5,62.29,62.34,26500.0,52.3132,52.33,52.1541,52.196,26500.0
2013-09-03 13:00:00,62.28,62.35,62.13,62.22,30300.0,52.1458,52.2044,52.0202,52.0955,30300.0
2013-09-03 13:30:00,62.2,62.21,61.73,61.78,36500.0,52.0788,52.0872,51.6853,51.7271,36500.0
2013-09-03 14:00:00,61.78,61.85,61.7,61.85,184600.0,51.7271,51.7857,51.6602,51.7857,184600.0
2013-09-03 14:30:00,61.86,62.02,61.78,62.02,92500.0,51.7941,51.9281,51.7271,51.9281,92500.0
2013-09-03 15:00:00,62.04,62.34,62.03,62.07,53500.0,51.9448,52.196,51.9365,51.9699,53500.0
2013-09-03 15:30:00,62.09,62.41,62.05,62.15,147600.0,51.9867,52.2546,51.9532,52.0369,147600.0
2013-09-04 09:30:00,62.08,62.28,61.77,61.77,46200.0,51.9783,52.1458,51.7188,51.7188,46200.0
2013-09-04 10:00:00,61.83,62.0,61.83,61.92,38000.0,51.769,51.9113,51.769,51.8444,38000.0
2013-09-04 10:30:00,61.95,61.97,61.86,61.87,80000.0,51.8695,51.8862,51.7941,51.8025,80000.0
2013-09-04 11:00:00,61.88,61.91,61.82,61.84,103500.0,51.8109,51.836,51.7606,51.7774,103500.0
2013-09-04 11:30:00,61.86,62.51,61.84,62.49,71800.0,51.7941,52.3384,51.7774,52.3216,71800.0
2013-09-04 12:00:00,62.51,62.72,62.49,62.69,23800.0,52.3384,52.5142,52.3216,52.4891,23800.0
2013-09-04 12:30:00,62.71,62.71,62.46,62.48,45100.0,52.5058,52.5058,52.2965,52.3132,45100.0
2013-09-04 13:00:00,62.48,62.52,62.42,62.45,22200.0,52.3132,52.3467,52.263,52.2881,22200.0
2013-09-04 13:30:00,62.49,62.55,62.47,62.48,14800.0,52.3216,52.3718,52.3049,52.3132,14800.0
2013-09-04 14:00:00,62.48,62.67,62.46,62.66,13800.0,52.3132,52.4723,52.2965,52.4639,13800.0
2013-09-04 14:30:00,62.66,62.8,62.63,62.63,84000.0,52.4639,52.5812,52.4388,52.4388,84000.0
2013-09-04 15:00:00,62.63,62.63,62.38,62.4,65500.0,52.4388,52.4388,52.2295,52.2463,65500.0
2013-09-04 15:30:00,62.43,62.43,62.11,62.26,142700.0,52.2714,52.2714,52.0034,52.129,142700.0
2013-09-05 09:30:00,62.41,62.97,62.24,62.69,98100.0,52.2546,52.7235,52.1123,52.4891,98100.0
2013-09-05 10:00:00,62.68,62.78,62.46,62.66,27400.0,52.4807,52.5644,52.2965,52.4639,27400.0
2013-09-05 10:30:00,62.68,62.68,62.24,62.24,36400.0,52.4807,52.4807,52.1123,52.1123,36400.0
2013-09-05 11:00:00,62.25,62.28,62.09,62.21,48200.0,52.1207,52.1458,51.9867,52.0872,48200.0
2013-09-05 11:30:00,62.23,62.33,62.21,62.3,40300.0,52.1039,52.1876,52.0872,52.1625,40300.0
2013-09-05 12:00:00,62.3,62.44,62.26,62.44,27300.0,52.1625,52.2797,52.129,52.2797,27300.0
2013-09-05 12:30:00,62.44,62.69,62.44,62.69,9700.0,52.2797,52.4891,52.2797,52.4891,9700.0
2013-09-05 13:00:00,62.68,62.71,62.61,62.69,13600.0,52.4807,52.5058,52.4221,52.4891,13600.0
2013-09-05 13:30:00,62.69,62.76,62.64,62.7,13500.0,52.4891,52.5477,52.4472,52.4974,13500.0
2013-09-05 14:00:00,62.65,62.74,62.57,62.58,16600.0,52.4556,52.5309,52.3886,52.397,16600.0
2013-09-05 14:30:00,62.59,62.66,62.53,62.6,23000.0,52.4053,52.4639,52.3551,52.4137,23000.0
2013-09-05 15:00:00,62.61,62.63,62.44,62.47,53300.0,52.4221,52.4388,52.2797,52.3049,53300.0
2013-09-05 15:30:00,62.48,62.51,62.28,62.33,105700.0,52.3132,52.3384,52.1458,52.1876,105700.0
2013-09-06 09:30:00,62.58,62.88,61.87,61.99,33000.0,52.397,52.6481,51.8025,51.903,33000.0
2013-09-06 10:00:00,61.92,62.29,61.61,62.28,42600.0,51.8444,52.1541,51.5848,52.1458,42600.0
2013-09-06 10:30:00,62.28,62.4,62.16,62.16,53200.0,52.1458,52.2463,52.0453,52.0453,53200.0
2013-09-06 11:00:00,62.16,62.23,62.09,62.17,43100.0,52.0453,52.1039,51.9867,52.0537,43100.0
2013-09-06 11:30:00,62.17,62.21,62.11,62.17,35600.0,52.0537,52.0872,52.0034,52.0537,35600.0
2013-09-06 12:00:00,62.17,62.23,62.13,62.17,21600.0,52.0537,52.1039,52.0202,52.0537,21600.0
2013-09-06 12:30:00,62.17,62.23,62.12,62.16,34200.0,52.0537,52.1039,52.0118,52.0453,34200.0
2013-09-06 13:00:00,62.18,62.21,62.09,62.14,31700.0,52.062,52.0872,51.9867,52.0286,31700.0
2013-09-06 13:30:00,62.09,62.28,62.09,62.24,31800.0,51.9867,52.1458,51.9867,52.1123,31800.0
2013-09-06 14:00:00,62.23,62.29,62.2,62.24,28700.0,52.1039,52.1541,52.0788,52.1123,28700.0
2013-09-06 14:30:00,62.23,62.27,62.18,62.23,32200.0,52.1039,52.1374,52.062,52.1039,32200.0
2013-09-06 15:00:00,62.23,62.24,62.1,62.19,51800.0,52.1039,52.1123,51.9951,52.0704,51800.0
2013-09-06 15:30:00,62.18,62.19,61.93,61.97,200300.0,52.062,52.0704,51.8527,51.8862,200300.0
2013-09-09 09:30:00,62.19,62.65,61.92,62.57,20400.0,52.0704,52.4556,51.8444,52.3886,20400.0
2013-09-09 10:00:00,62.57,62.71,62.36,62.49,21300.0,52.3886,52.5058,52.2128,52.3216,21300.0
2013-09-09 10:30:00,62.44,62.51,62.27,62.34,17000.0,52.2797,52.3384,52.1374,52.196,17000.0
2013-09-09 11:00:00,62.33,62.37,62.12,62.35,44400.0,52.1876,52.2211,52.0118,52.2044,44400.0
2013-09-09 11:30:00,62.34,62.37,62.2,62.29,31000.0,52.196,52.2211,52.0788,52.1541,31000.0
2013-09-09 12:00:00,62.27,62.38,62.16,62.36,46000.0,52.1374,52.2295,52.0453,52.2128,46000.0
2013-09-09 12:30:00,62.37,62.41,62.34,62.4,28600.0,52.2211,52.2546,52.196,52.2463,28600.0
2013-09-09 13:00:00,62.37,62.37,62.27,62.31,28300.0,52.2211,52.2211,52.1374,52.1709,28300.0
2013-09-09 13:30:00,62.32,62.37,62.29,62.35,26600.0,52.1793,52.2211,52.1541,52.2044,26600.0
2013-09-09 14:00:00,62.35,62.38,62.22,62.22,30600.0,52.2044,52.2295,52.0955,52.0955,30600.0
2013-09-09 14:30:00,62.21,62.26,62.16,62.18,28100.0,52.0872,52.129,52.0453,52.062,28100.0
2013-09-09 15:00:00,62.17,62.36,62.17,62.27,42300.0,52.0537,52.2128,52.0537,52.1374,42300.0
2013-09-09 15:30:00,62.27,62.32,62.19,62.2,86000.0,52.1374,52.1793,52.0704,52.0788,86000.0
2013-09-10 09:30:00,62.74,63.5,62.69,63.44,289100.0,52.5309,53.1673,52.4891,53.117,289100.0
2013-09-10 10:00:00,63.45,63.89,63.45,63.84,136400.0,53.1254,53.4938,53.1254,53.4519,136400.0
2013-09-10 10:30:00,63.86,63.9,63.7,63.86,70900.0,53.4687,53.5022,53.3347,53.4687,70900.0
2013-09-10 11:00:00,63.86,64.05,63.85,63.89,37600.0,53.4687,53.6278,53.4603,53.4938,37600.0
2013-09-10 11:30:00,63.87,63.95,63.73,63.89,39600.0,53.4771,53.544,53.3598,53.4938,39600.0
2013-09-10 12:00:00,63.91,64.06,63.86,64.06,22900.0,53.5105,53.6361,53.4687,53.6361,22900.0
2013-09-10 12:30:00,64.06,64.1,64.0,64.06,23500.0,53.6361,53.6696,53.5859,53.6361,23500.0
2013-09-10 13:00:00,64.07,64.08,63.92,63.95,22700.0,53.6445,53.6529,53.5189,53.544,22700.0
2013-09-10 13:30:00,63.96,64.02,63.66,63.69,44100.0,53.5524,53.6026,53.3012,53.3263,44100.0
2013-09-10 14:00:00,63.68,63.83,63.65,63.83,25100.0,53.318,53.4436,53.2928,53.4436,25100.0
2013-09-10 14:30:00,63.83,63.91,63.74,63.88,36600.0,53.4436,53.5105,53.3682,53.4854,36600.0
2013-09-10 15:00:00,63.89,63.92,63.8,63.89,54200.0,53.4938,53.5189,53.4184,53.4938,54200.0
2013-09-10 15:30:00,63.9,64.09,63.82,64.08,211700.0,53.5022,53.6613,53.4352,53.6529,211700.0
2013-09-11 09:30:00,63.92,64.01,63.22,63.46,37000.0,53.7211,53.7967,53.1328,53.3345,37000.0
2013-09-11 10:00:00,63.44,63.57,62.93,62.96,78800.0,53.3177,53.4269,52.8891,52.9143,78800.0
2013-09-11 10:30:00,62.99,63.34,62.75,63.23,61600.0,52.9395,53.2336,52.7378,53.1412,61600.0
2013-09-11 11:00:00,63.26,63.27,63.11,63.27,31500.0,53.1664,53.1748,53.0403,53.1748,31500.0
2013-09-11 11:30:00,63.27,63.6,63.27,63.6,14800.0,53.1748,53.4522,53.1748,53.4522,14800.0
2013-09-11 12:00:00,63.6,63.76,63.59,63.68,25000.0,53.4522,53.5866,53.4437,53.5194,25000.0
2013-09-11 12:30:00,63.68,63.71,63.49,63.69,18700.0,53.5194,53.5446,53.3597,53.5278,18700.0
2013-09-11 13:00:00,63.7,63.7,63.46,63.55,20100.0,53.5362,53.5362,53.3345,53.4101,20100.0
2013-09-11 13:30:00,63.58,63.62,63.51,63.57,31800.0,53.4353,53.469,53.3765,53.4269,31800.0
2013-09-11 14:00:00,63.58,63.62,63.4,63.4,32100.0,53.4353,53.469,53.2841,53.2841,32100.0
2013-09-11 14:30:00,63.42,63.5,63.4,63.48,33800.0,53.3009,53.3681,53.2841,53.3513,33800.0
2013-09-11 15:00:00,63.48,63.52,63.31,63.32,75400.0,53.3513,53.3849,53.2084,53.2168,75400.0
2013-09-11 15:30:00,63.33,63.51,63.32,63.51,98000.0,53.2252,53.3765,53.2168,53.3765,98000.0
2013-09-12 09:30:00,63.38,63.62,63.2,63.4,29800.0,53.2673,53.469,53.116,53.2841,29800.0
2013-09-12 10:00:00,63.4,63.59,63.24,63.24,37000.0,53.2841,53.4437,53.1496,53.1496,37000.0
2013-09-12 10:30:00,63.2,63.27,63.05,63.1,35300.0,53.116,53.1748,52.9899,53.0319,35300.0
2013-09-12 11:00:00,63.12,63.12,62.65,62.82,63200.0,53.0487,53.0487,52.6537,52.7966,63200.0
2013-09-12 11:30:00,62.82,62.97,62.78,62.97,54800.0,52.7966,52.9227,52.763,52.9227,54800.0
2013-09-12 12:00:00,62.98,62.98,62.69,62.73,16600.0,52.9311,52.9311,52.6874,52.721,16600.0
2013-09-12 12:30:00,62.73,63.0,62.71,63.0,47800.0,52.721,52.9479,52.7042,52.9479,47800.0
2013-09-12 13:00:00,63.0,63.22,63.0,63.13,27800.0,52.9479,53.1328,52.9479,53.0571,27800.0
2013-09-12 13:30:00,63.09,63.22,63.09,63.17,94700.0,53.0235,53.1328,53.0235,53.0908,94700.0
2013-09-12 14:00:00,63.18,63.3,63.15,63.29,25700.0,53.0992,53.2,53.074,53.1916,25700.0
2013-09-12 14:30:00,63.3,63.41,63.25,63.4,21000.0,53.2,53.2925,53.158,53.2841,21000.0
2013-09-12 15:00:00,63.36,63.38,63.16,63.23,33800.0,53.2504,53.2673,53.0824,53.1412,33800.0
2013-09-12 15:30:00,63.24,63.24,63.09,63.19,132000.0,53.1496,53.1496,53.0235,53.1076,132000.0
2013-09-13 09:30:00,63.11,63.65,62.98,62.98,26200.0,53.0403,53.4942,52.9311,52.9311,26200.0
2013-09-13 10:00:00,62.96,62.96,62.71,62.78,31100.0,52.9143,52.9143,52.7042,52.763,31100.0
2013-09-13 10:30:00,62.82,62.89,62.74,62.88,17800.0,52.7966,52.8554,52.7294,52.847,17800.0
2013-09-13 11:00:00,62.9,63.32,62.86,63.28,24700.0,52.8638,53.2168,52.8302,53.1832,24700.0
2013-09-13 11:30:00,63.27,63.35,63.15,63.15,24100.0,53.1748,53.242,53.074,53.074,24100.0
2013-09-13 12:00:00,63.15,63.15,62.99,63.01,18900.0,53.074,53.074,52.9395,52.9563,18900.0
2013-09-13 12:30:00,63.0,63.03,62.89,62.97,18000.0,52.9479,52.9731,52.8554,52.9227,18000.0
2013-09-13 13:00:00,62.97,63.1,62.94,62.96,30700.0,52.9227,53.0319,52.8975,52.9143,30700.0
2013-09-13 13:30:00,62.98,63.02,62.95,62.96,20200.0,52.9311,52.9647,52.9059,52.9143,20200.0
2013-09-13 14:00:00,62.98,63.06,62.95,63.05,27800.0,52.9311,52.9983,52.9059,52.9899,27800.0
2013-09-13 14:30:00,63.04,63.11,62.99,63.09,21900.0,52.9815,53.0403,52.9395,53.0235,21900.0
2013-09-13 15:00:00,63.09,63.21,63.09,63.2,45300.0,53.0235,53.1244,53.0235,53.116,45300.0
2013-09-13 15:30:00,63.21,63.25,63.07,63.09,107200.0,53.1244,53.158,53.0067,53.0235,107200.0
2013-09-16 09:30:00,63.71,63.74,63.04,63.05,38000.0,53.5446,53.5698,52.9815,52.9899,38000.0
2013-09-16 10:00:00,63.02,63.28,62.97,63.19,66500.0,52.9647,53.1832,52.9227,53.1076,66500.0
2013-09-16 10:30:00,63.19,63.26,63.04,63.2,155100.0,53.1076,53.1664,52.9815,53.116,155100.0
2013-09-16 11:00:00,63.18,63.39,63.04,63.3,84900.0,53.0992,53.2757,52.9815,53.2,84900.0
2013-09-16 11:30:00,63.3,63.32,63.18,63.21,70700.0,53.2,53.2168,53.0992,53.1244,70700.0
2013-09-16 12:00:00,63.22,63.45,63.22,63.45,48300.0,53.1328,53.3261,53.1328,53.3261,48300.0
2013-09-16 12:30:00,63.45,63.53,63.35,63.46,32900.0,53.3261,53.3933,53.242,53.3345,32900.0
2013-09-16 13:00:00,63.48,63.57,63.43,63.49,34900.0,53.3513,53.4269,53.3093,53.3597,34900.0
2013-09-16 13:30:00,63.45,63.47,63.2,63.34,59600.0,53.3261,53.3429,53.116,53.2336,59600.0
2013-09-16 14:00:00,63.34,63.6,63.28,63.55,35200.0,53.2336,53.4522,53.1832,53.4101,35200.0
2013-09-16 14:30:00,63.54,63.57,63.42,63.52,46500.0,53.4017,53.4269,53.3009,53.3849,46500.0
2013-09-16 15:00:00,63.5,63.59,63.46,63.48,34000.0,53.3681,53.4437,53.3345,53.3513,34000.0
2013-09-16 15:30:00,63.45,63.52,63.33,63.51,105100.0,53.3261,53.3849,53.2252,53.3765,105100.0
2013-09-17 09:30:00,63.42,63.75,62.88,63.21,62200.0,53.3009,53.5782,52.847,53.1244,62200.0
2013-09-17 10:00:00,63.2,63.4,63.17,63.35,34300.0,53.116,53.2841,53.0908,53.242,34300.0
2013-09-17 10:30:00,63.34,63.46,63.3,63.44,48900.0,53.2336,53.3345,53.2,53.3177,48900.0
2013-09-17 11:00:00,63.41,63.46,63.18,63.23,73000.0,53.2925,53.3345,53.0992,53.1412,73000.0
2013-09-17 11:30:00,63.26,63.36,63.19,63.34,46800.0,53.1664,53.2504,53.1076,53.2336,46800.0
2013-09-17 12:00:00,63.34,63.38,63.24,63.34,27100.0,53.2336,53.2673,53.1496,53.2336,27100.0
2013-09-17 12:30:00,63.33,63.42,63.31,63.42,30800.0,53.2252,53.3009,53.2084,53.3009,30800.0
2013-09-17 13:00:00,63.43,63.47,63.38,63.43,14500.0,53.3093,53.3429,53.2673,53.3093,14500.0
2013-09-17 13:30:00,63.43,63.44,63.34,63.42,24400.0,53.3093,53.3177,53.2336,53.3009,24400.0
2013-09-17 14:00:00,63.41,63.51,63.36,63.36,28600.0,53.2925,53.3765,53.2504,53.2504,28600.0
2013-09-17 14:30:00,63.38,63.43,63.28,63.29,24200.0,53.2673,53.3093,53.1832,53.1916,24200.0
2013-09-17 15:00:00,63.29,63.36,63.28,63.29,44700.0,53.1916,53.2504,53.1832,53.1916,44700.0
2013-09-17 15:30:00,63.26,63.36,63.12,63.34,133600.0,53.1664,53.2504,53.0487,53.2336,133600.0
2013-09-18 09:30:00,63.38,63.51,62.92,63.21,36200.0,53.2673,53.3765,52.8807,53.1244,36200.0
2013-09-18 10:00:00,63.23,63.32,63.1,63.1,46200.0,53.1412,53.2168,53.0319,53.0319,46200.0
2013-09-18 10:30:00,63.14,63.15,63.01,63.11,35800.0,53.0656,53.074,52.9563,53.0403,35800.0
2013-09-18 11:00:00,63.11,63.11,63.01,63.01,19000.0,53.0403,53.0403,52.9563,52.9563,19000.0
2013-09-18 11:30:00,63.01,63.05,62.89,62.89,26700.0,52.9563,52.9899,52.8554,52.8554,26700.0
2013-09-18 12:00:00,62.9,62.93,62.84,62.86,23700.0,52.8638,52.8891,52.8134,52.8302,23700.0
2013-09-18 12:30:00,62.87,62.93,62.8,62.84,50700.0,52.8386,52.8891,52.7798,52.8134,50700.0
2013-09-18 13:00:00,62.85,62.9,62.73,62.79,60900.0,52.8218,52.8638,52.721,52.7714,60900.0
2013-09-18 13:30:00,62.79,62.81,62.74,62.75,59900.0,52.7714,52.7882,52.7294,52.7378,59900.0
2013-09-18 14:00:00,62.77,63.23,62.77,63.07,213300.0,52.7546,53.1412,52.7546,53.0067,213300.0
2013-09-18 14:30:00,63.08,63.39,63.08,63.31,157500.0,53.0151,53.2757,53.0151,53.2084,157500.0
2013-09-18 15:00:00,63.31,63.32,63.19,63.23,89100.0,53.2084,53.2168,53.1076,53.1412,89100.0
2013-09-18 15:30:00,63.24,63.33,63.19,63.25,182200.0,53.1496,53.2252,53.1076,53.158,182200.0
2013-09-19 09:30:00,63.43,64.39,63.33,63.5,40000.0,53.3093,54.1161,53.2252,53.3681,40000.0
2013-09-19 10:00:00,63.54,63.68,63.36,63.54,52000.0,53.4017,53.5194,53.2504,53.4017,52000.0
2013-09-19 10:30:00,63.54,63.78,63.51,63.75,56900.0,53.4017,53.6034,53.3765,53.5782,56900.0
2013-09-19 11:00:00,63.73,63.77,63.67,63.75,34200.0,53.5614,53.595,53.511,53.5782,34200.0
2013-09-19 11:30:00,63.73,63.76,63.59,63.6,38200.0,53.5614,53.5866,53.4437,53.4522,38200.0
2013-09-19 12:00:00,63.63,63.63,63.37,63.51,50800.0,53.4774,53.4774,53.2589,53.3765,50800.0
2013-09-19 12:30:00,63.5,63.52,63.4,63.47,23800.0,53.3681,53.3849,53.2841,53.3429,23800.0
2013-09-19 13:00:00,63.46,63.54,63.42,63.54,34000.0,53.3345,53.4017,53.3009,53.4017,34000.0
2013-09-19 13:30:00,63.54,63.62,63.53,63.6,31600.0,53.4017,53.469,53.3933,53.4522,31600.0
2013-09-19 14:00:00,63.6,63.61,63.57,63.6,35200.0,53.4522,53.4606,53.4269,53.4522,35200.0
2013-09-19 14:30:00,63.6,63.61,63.54,63.6,46000.0,53.4522,53.4606,53.4017,53.4522,46000.0
2013-09-19 15:00:00,63.6,63.61,63.55,63.59,74100.0,53.4522,53.4606,53.4101,53.4437,74100.0
2013-09-19 15:30:00,63.59,63.61,63.51,63.58,99200.0,53.4437,53.4606,53.3765,53.4353,99200.0
2013-09-20 09:30:00,63.65,64.16,63.15,63.15,111100.0,53.4942,53.9228,53.074,53.074,111100.0
2013-09-20 10:00:00,63.18,63.37,63.06,63.07,33000.0,53.0992,53.2589,52.9983,53.0067,33000.0
2013-09-20 10:30:00,63.08,63.19,63.08,63.15,35300.0,53.0151,53.1076,53.0151,53.074,35300.0
2013-09-20 11:00:00,63.14,63.21,62.97,63.08,64700.0,53.0656,53.1244,52.9227,53.0151,64700.0
2013-09-20 11:30:00,63.1,63.36,63.05,63.16,45200.0,53.0319,53.2504,52.9899,53.0824,45200.0
2013-09-20 12:00:00,63.2,63.27,63.11,63.19,29600.0,53.116,53.1748,53.0403,53.1076,29600.0
2013-09-20 12:30:00,63.19,63.3,63.18,63.28,37400.0,53.1076,53.2,53.0992,53.1832,37400.0
2013-09-20 13:00:00,63.3,63.32,63.18,63.19,37600.0,53.2,53.2168,53.0992,53.1076,37600.0
2013-09-20 13:30:00,63.22,63.25,63.0,63.0,42000.0,53.1328,53.158,52.9479,52.9479,42000.0
2013-09-20 14:00:00,63.01,63.18,62.97,63.15,44900.0,52.9563,53.0992,52.9227,53.074,44900.0
2013-09-20 14:30:00,63.16,63.27,63.08,63.25,70600.0,53.0824,53.1748,53.0151,53.158,70600.0
2013-09-20 15:00:00,63.26,63.32,63.22,63.23,105000.0,53.1664,53.2168,53.1328,53.1412,105000.0
2013-09-20 15:30:00,63.23,63.33,63.11,63.16,158200.0,53.1412,53.2252,53.0403,53.0824,158200.0
2013-09-23 09:30:00,63.0,63.26,62.75,63.21,70900.0,52.9479,53.1664,52.7378,53.1244,70900.0
2013-09-23 10:00:00,63.23,63.42,63.0,63.05,55600.0,53.1412,53.3009,52.9479,52.9899,55600.0
2013-09-23 10:30:00,63.05,63.2,62.72,62.73,24500.0,52.9899,53.116,52.7126,52.721,24500.0
2013-09-23 11:00:00,62.71,62.98,62.71,62.91,27800.0,52.7042,52.9311,52.7042,52.8722,27800.0
2013-09-23 11:30:00,62.94,63.1,62.82,63.04,26400.0,52.8975,53.0319,52.7966,52.9815,26400.0
2013-09-23 12:00:00,63.04,63.23,63.04,63.15,18300.0,52.9815,53.1412,52.9815,53.074,18300.0
2013-09-23 12:30:00,63.15,63.16,63.1,63.1,25500.0,53.074,53.0824,53.0319,53.0319,25500.0
2013-09-23 13:00:00,63.12,63.16,63.06,63.11,20300.0,53.0487,53.0824,52.9983,53.0403,20300.0
2013-09-23 13:30:00,63.12,63.16,63.05,63.12,29000.0,53.0487,53.0824,52.9899,53.0487,29000.0
2013-09-23 14:00:00,63.13,63.14,62.99,63.01,33100.0,53.0571,53.0656,52.9395,52.9563,33100.0
2013-09-23 14:30:00,62.99,63.2,62.97,63.13,90500.0,52.9395,53.116,52.9227,53.0571,90500.0
2013-09-23 15:00:00,63.12,63.17,63.04,63.1,56200.0,53.0487,53.0908,52.9815,53.0319,56200.0
2013-09-23 15:30:00,63.1,63.2,63.01,63.02,145800.0,53.0319,53.116,52.9563,52.9647,145800.0
2013-09-24 09:30:00,62.27,62.27,60.89,61.89,232100.0,52.3344,52.3344,51.1746,52.015,232100.0
2013-09-24 10:00:00,61.87,62.02,61.71,61.97,56200.0,51.9982,52.1243,51.8637,52.0822,56200.0
2013-09-24 10:30:00,62.0,62.23,61.98,62.19,62900.0,52.1074,52.3007,52.0906,52.2671,62900.0
2013-09-24 11:00:00,62.19,62.35,62.19,62.25,59600.0,52.2671,52.4016,52.2671,52.3176,59600.0
2013-09-24 11:30:00,62.26,62.41,62.26,62.36,27100.0,52.326,52.452,52.326,52.41,27100.0
2013-09-24 12:00:00,62.36,62.4,62.32,62.39,24700.0,52.41,52.4436,52.3764,52.4352,24700.0
2013-09-24 12:30:00,62.38,62.5,62.36,62.49,42800.0,52.4268,52.5277,52.41,52.5193,42800.0
2013-09-24 13:00:00,62.49,62.68,62.44,62.67,52400.0,52.5193,52.6789,52.4772,52.6705,52400.0
2013-09-24 13:30:00,62.67,62.71,62.52,62.59,32700.0,52.6705,52.7042,52.5445,52.6033,32700.0
2013-09-24 14:00:00,62.6,62.68,62.54,62.56,53300.0,52.6117,52.6789,52.5613,52.5781,53300.0
2013-09-24 14:30:00,62.56,62.68,62.55,62.66,41000.0,52.5781,52.6789,52.5697,52.6621,41000.0
2013-09-24 15:00:00,62.66,62.74,62.54,62.54,74200.0,52.6621,52.7294,52.5613,52.5613,74200.0
2013-09-24 15:30:00,62.54,62.57,62.36,62.48,158100.0,52.5613,52.5865,52.41,52.5109,158100.0
2013-09-25 09:30:00,62.37,62.65,62.04,62.29,40900.0,52.4184,52.6537,52.1411,52.3512,40900.0
2013-09-25 10:00:00,62.34,62.47,62.13,62.31,53800.0,52.3932,52.5025,52.2167,52.368,53800.0
2013-09-25 10:30:00,62.32,62.53,62.28,62.42,44200.0,52.3764,52.5529,52.3428,52.4604,44200.0
2013-09-25 11:00:00,62.38,62.76,62.27,62.76,36600.0,52.4268,52.7462,52.3344,52.7462,36600.0
2013-09-25 11:30:00,62.76,62.8,62.68,62.77,22600.0,52.7462,52.7798,52.6789,52.7546,22600.0
2013-09-25 12:00:00,62.76,62.77,62.49,62.55,14800.0,52.7462,52.7546,52.5193,52.5697,14800.0
2013-09-25 12:30:00,62.58,62.73,62.58,62.65,8500.0,52.5949,52.721,52.5949,52.6537,8500.0
2013-09-25 13:00:00,62.67,62.71,62.52,62.52,8700.0,52.6705,52.7042,52.5445,52.5445,8700.0
2013-09-25 13:30:00,62.51,62.51,62.28,62.36,23200.0,52.5361,52.5361,52.3428,52.41,23200.0
2013-09-25 14:00:00,62.38,62.41,62.27,62.35,15100.0,52.4268,52.452,52.3344,52.4016,15100.0
2013-09-25 14:30:00,62.33,62.4,62.27,62.29,15500.0,52.3848,52.4436,52.3344,52.3512,15500.0
2013-09-25 15:00:00,62.3,62.41,62.26,62.29,33600.0,52.3596,52.452,52.326,52.3512,33600.0
2013-09-25 15:30:00,62.3,62.42,62.25,62.27,117100.0,52.3596,52.4604,52.3176,52.3344,117100.0
2013-09-26 09:30:00,62.44,63.27,62.44,63.06,34500.0,52.4772,53.1748,52.4772,52.9983,34500.0
2013-09-26 10:00:00,63.11,63.4,63.11,63.33,169800.0,53.0403,53.2841,53.0403,53.2252,169800.0
2013-09-26 10:30:00,63.34,63.39,62.78,63.12,87800.0,53.2336,53.2757,52.763,53.0487,87800.0
2013-09-26 11:00:00,63.12,63.18,63.0,63.14,49600.0,53.0487,53.0992,52.9479,53.0656,49600.0
2013-09-26 11:30:00,63.14,63.14,63.0,63.05,29500.0,53.0656,53.0656,52.9479,52.9899,29500.0
2013-09-26 12:00:00,63.06,63.08,62.98,63.03,28000.0,52.9983,53.0151,52.9311,52.9731,28000.0
2013-09-26 12:30:00,63.04,63.11,62.97,63.01,23700.0,52.9815,53.0403,52.9227,52.9563,23700.0
2013-09-26 13:00:00,63.01,63.1,63.0,63.08,25100.0,52.9563,53.0319,52.9479,53.0151,25100.0
2013-09-26 13:30:00,63.09,63.1,62.89,62.89,41200.0,53.0235,53.0319,52.8554,52.8554,41200.0
2013-09-26 14:00:00,62.88,62.93,62.76,62.87,23900.0,52.847,52.8891,52.7462,52.8386,23900.0
2013-09-26 14:30:00,62.88,62.88,62.76,62.81,35000.0,52.847,52.847,52.7462,52.7882,35000.0
2013-09-26 15:00:00,62.79,62.85,62.63,62.82,57500.0,52.7714,52.8218,52.6369,52.7966,57500.0
2013-09-26 15:30:00,62.82,62.99,62.75,62.97,94900.0,52.7966,52.9395,52.7378,52.9227,94900.0
2013-09-27 09:30:00,62.78,62.87,62.51,62.54,14600.0,52.763,52.8386,52.5361,52.5613,14600.0
2013-09-27 10:00:00,62.49,62.88,62.41,62.88,40100.0,52.5193,52.847,52.452,52.847,40100.0
2013-09-27 10:30:00,62.83,62.99,62.81,62.98,16200.0,52.805,52.9395,52.7882,52.9311,16200.0
2013-09-27 11:00:00,63.01,63.06,62.78,62.95,15500.0,52.9563,52.9983,52.763,52.9059,15500.0
2013-09-27 11:30:00,62.9,63.07,62.83,62.89,9900.0,52.8638,53.0067,52.805,52.8554,9900.0
2013-09-27 12:00:00,62.89,63.0,62.87,62.97,12900.0,52.8554,52.9479,52.8386,52.9227,12900.0
2013-09-27 12:30:00,62.97,62.98,62.85,62.86,23600.0,52.9227,52.9311,52.8218,52.8302,23600.0
2013-09-27 13:00:00,62.87,62.87,62.72,62.74,20800.0,52.8386,52.8386,52.7126,52.7294,20800.0
2013-09-27 13:30:00,62.72,62.81,62.67,62.74,20300.0,52.7126,52.7882,52.6705,52.7294,20300.0
2013-09-27 14:00:00,62.76,62.8,62.59,62.72,23100.0,52.7462,52.7798,52.6033,52.7126,23100.0
2013-09-27 14:30:00,62.71,62.95,62.69,62.88,30100.0,52.7042,52.9059,52.6874,52.847,30100.0
2013-09-27 15:00:00,62.88,62.88,62.74,62.81,17500.0,52.847,52.847,52.7294,52.7882,17500.0
2013-09-27 15:30:00,62.82,62.86,62.74,62.76,68200.0,52.7966,52.8302,52.7294,52.7462,68200.0
2013-09-30 09:30:00,62.1,62.57,62.02,62.54,24200.0,52.1915,52.5865,52.1243,52.5613,24200.0
2013-09-30 10:00:00,62.55,62.75,62.46,62.73,23400.0,52.5697,52.7378,52.494,52.721,23400.0
2013-09-30 10:30:00,62.74,63.04,62.68,62.95,29400.0,52.7294,52.9815,52.6789,52.9059,29400.0
2013-09-30 11:00:00,62.95,62.98,62.63,62.81,8200.0,52.9059,52.9311,52.6369,52.7882,8200.0
2013-09-30 11:30:00,62.85,62.9,62.73,62.85,20600.0,52.8218,52.8638,52.721,52.8218,20600.0
2013-09-30 12:00:00,62.86,62.86,62.57,62.62,12400.0,52.8302,52.8302,52.5865,52.6285,12400.0
2013-09-30 12:30:00,62.65,62.69,62.59,62.59,15000.0,52.6537,52.6874,52.6033,52.6033,15000.0
2013-09-30 13:00:00,62.6,62.79,62.6,62.73,17500.0,52.6117,52.7714,52.6117,52.721,17500.0
2013-09-30 13:30:00,62.73,62.88,62.69,62.74,18600.0,52.721,52.847,52.6874,52.7294,18600.0
2013-09-30 14:00:00,62.73,62.84,62.65,62.68,38900.0,52.721,52.8134,52.6537,52.6789,38900.0
2013-09-30 14:30:00,62.69,62.94,62.68,62.88,25600.0,52.6874,52.8975,52.6789,52.847,25600.0
2013-09-30 15:00:00,62.91,62.94,62.71,62.86,38100.0,52.8722,52.8975,52.7042,52.8302,38100.0
2013-09-30 15:30:00,62.86,63.02,62.81,62.95,155500.0,52.8302,52.9647,52.7882,52.9059,155500.0
2013-10-01 09:30:00,62.65,64.24,62.5,63.82,74800.0,52.6537,53.99,52.5277,53.6371,74800.0
2013-10-01 10:00:00,63.81,63.96,63.48,63.64,86800.0,53.6286,53.7547,53.3513,53.4858,86800.0
2013-10-01 10:30:00,63.66,63.84,63.57,63.58,69300.0,53.5026,53.6539,53.4269,53.4353,69300.0
2013-10-01 11:00:00,63.62,63.72,63.59,63.66,34500.0,53.469,53.553,53.4437,53.5026,34500.0
2013-10-01 11:30:00,63.68,63.77,63.65,63.73,26400.0,53.5194,53.595,53.4942,53.5614,26400.0
2013-10-01 12:00:00,63.72,63.77,63.65,63.76,41500.0,53.553,53.595,53.4942,53.5866,41500.0
2013-10-01 12:30:00,63.73,63.75,63.47,63.5,22300.0,53.5614,53.5782,53.3429,53.3681,22300.0
2013-10-01 13:00:00,63.48,63.6,63.42,63.45,28900.0,53.3513,53.4522,53.3009,53.3261,28900.0
2013-10-01 13:30:00,63.46,63.5,63.38,63.48,37900.0,53.3345,53.3681,53.2673,53.3513,37900.0
2013-10-01 14:00:00,63.48,63.48,63.25,63.3,40600.0,53.3513,53.3513,53.158,53.2,40600.0
2013-10-01 14:30:00,63.31,63.6,63.31,63.56,36600.0,53.2084,53.4522,53.2084,53.4185,36600.0
2013-10-01 15:00:00,63.53,63.67,63.4,63.61,60500.0,53.3933,53.511,53.2841,53.4606,60500.0
2013-10-01 15:30:00,63.63,63.71,63.58,63.68,109200.0,53.4774,53.5446,53.4353,53.5194,109200.0
2013-10-02 09:30:00,63.3,63.3,62.99,63.1,50200.0,53.2,53.2,52.9395,53.0319,50200.0
2013-10-02 10:00:00,63.14,63.35,63.01,63.2,64200.0,53.0656,53.242,52.9563,53.116,64200.0
2013-10-02 10:30:00,63.2,63.3,63.11,63.15,27400.0,53.116,53.2,53.0403,53.074,27400.0
2013-10-02 11:00:00,63.16,63.35,63.16,63.3,34500.0,53.0824,53.242,53.0824,53.2,34500.0
2013-10-02 11:30:00,63.32,63.44,63.27,63.4,21000.0,53.2168,53.3177,53.1748,53.2841,21000.0
2013-10-02 12:00:00,63.43,63.44,63.22,63.25,25500.0,53.3093,53.3177,53.1328,53.158,25500.0
2013-10-02 12:30:00,63.32,63.41,63.28,63.38,21000.0,53.2168,53.2925,53.1832,53.2673,21000.0
2013-10-02 13:00:00,63.38,63.45,63.35,63.4,41200.0,53.2673,53.3261,53.242,53.2841,41200.0
2013-10-02 13:30:00,63.39,63.64,63.38,63.61,49600.0,53.2757,53.4858,53.2673,53.4606,49600.0
2013-10-02 14:00:00,63.61,63.76,63.58,63.69,42300.0,53.4606,53.5866,53.4353,53.5278,42300.0
2013-10-02 14:30:00,63.68,63.69,63.44,63.56,69200.0,53.5194,53.5278,53.3177,53.4185,69200.0
2013-10-02 15:00:00,63.56,63.62,63.47,63.62,117400.0,53.4185,53.469,53.3429,53.469,117400.0
2013-10-02 15:30:00,63.62,63.82,63.57,63.79,191600.0,53.469,53.6371,53.4269,53.6118,191600.0
2013-10-03 09:30:00,63.59,63.9,63.5,63.9,54000.0,53.4437,53.7043,53.3681,53.7043,54000.0
2013-10-03 10:00:00,63.86,63.86,63.55,63.72,64900.0,53.6707,53.6707,53.4101,53.553,64900.0
2013-10-03 10:30:00,63.68,63.69,63.4,63.5,82500.0,53.5194,53.5278,53.2841,53.3681,82500.0
2013-10-03 11:00:00,63.5,63.57,63.35,63.37,21000.0,53.3681,53.4269,53.242,53.2589,21000.0
2013-10-03 11:30:00,63.36,63.47,63.28,63.34,50400.0,53.2504,53.3429,53.1832,53.2336,50400.0
2013-10-03 12:00:00,63.34,63.52,63.31,63.52,34000.0,53.2336,53.3849,53.2084,53.3849,34000.0
2013-10-03 12:30:00,63.53,63.91,63.53,63.87,82300.0,53.3933,53.7127,53.3933,53.6791,82300.0
2013-10-03 13:00:00,63.87,64.22,63.87,64.18,40100.0,53.6791,53.9732,53.6791,53.9396,40100.0
2013-10-03 13:30:00,64.2,64.31,64.14,64.18,108200.0,53.9564,54.0489,53.906,53.9396,108200.0
2013-10-03 14:00:00,64.18,64.18,63.69,63.85,43900.0,53.9396,53.9396,53.5278,53.6623,43900.0
2013-10-03 14:30:00,63.87,63.93,63.73,63.87,22200.0,53.6791,53.7295,53.5614,53.6791,22200.0
2013-10-03 15:00:00,63.84,63.87,63.72,63.81,26400.0,53.6539,53.6791,53.553,53.6286,26400.0
2013-10-03 15:30:00,63.84,64.09,63.79,63.95,151000.0,53.6539,53.864,53.6118,53.7463,151000.0
2013-10-04 09:30:00,63.88,64.11,63.69,63.92,22300.0,53.6875,53.8808,53.5278,53.7211,22300.0
2013-10-04 10:00:00,63.92,64.0,63.77,63.98,134100.0,53.7211,53.7883,53.595,53.7715,134100.0
2013-10-04 10:30:00,64.06,64.32,64.06,64.23,53700.0,53.8388,54.0573,53.8388,53.9816,53700.0
2013-10-04 11:00:00,64.26,64.39,64.22,64.29,22200.0,54.0068,54.1161,53.9732,54.0321,22200.0
2013-10-04 11:30:00,64.29,64.54,64.29,64.36,111100.0,54.0321,54.2422,54.0321,54.0909,111100.0
2013-10-04 12:00:00,64.34,64.35,64.2,64.35,34000.0,54.0741,54.0825,53.9564,54.0825,34000.0
2013-10-04 12:30:00,64.35,64.43,64.31,64.41,22900.0,54.0825,54.1497,54.0489,54.1329,22900.0
2013-10-04 13:00:00,64.41,64.45,64.33,64.33,20600.0,54.1329,54.1665,54.0657,54.0657,20600.0
2013-10-04 13:30:00,64.33,64.37,64.27,64.3,27400.0,54.0657,54.0993,54.0153,54.0405,27400.0
2013-10-04 14:00:00,64.31,64.56,64.3,64.56,36800.0,54.0489,54.259,54.0405,54.259,36800.0
2013-10-04 14:30:00,64.55,64.74,64.53,64.67,147100.0,54.2506,54.4103,54.2338,54.3514,147100.0
2013-10-04 15:00:00,64.66,64.73,64.59,64.66,43600.0,54.343,54.4019,54.2842,54.343,43600.0
2013-10-04 15:30:00,64.67,64.74,64.53,64.66,162500.0,54.3514,54.4103,54.2338,54.343,162500.0
2013-10-07 09:30:00,64.19,64.29,62.93,64.25,52700.0,53.948,54.0321,52.8891,53.9984,52700.0
2013-10-07 10:00:00,64.23,64.79,64.11,64.63,92700.0,53.9816,54.4523,53.8808,54.3178,92700.0
2013-10-07 10:30:00,64.64,64.68,64.24,64.33,31600.0,54.3262,54.3598,53.99,54.0657,31600.0
2013-10-07 11:00:00,64.33,64.36,64.19,64.24,18300.0,54.0657,54.0909,53.948,53.99,18300.0
2013-10-07 11:30:00,64.23,64.45,64.19,64.42,32100.0,53.9816,54.1665,53.948,54.1413,32100.0
2013-10-07 12:00:00,64.4,64.43,64.26,64.26,17400.0,54.1245,54.1497,54.0068,54.0068,17400.0
2013-10-07 12:30:00,64.27,64.35,64.2,64.21,20900.0,54.0153,54.0825,53.9564,53.9648,20900.0
2013-10-07 13:00:00,64.21,64.33,64.2,64.23,18100.0,53.9648,54.0657,53.9564,53.9816,18100.0
2013-10-07 13:30:00,64.24,64.34,64.16,64.34,20600.0,53.99,54.0741,53.9228,54.0741,20600.0
2013-10-07 14:00:00,64.35,64.39,64.19,64.34,23800.0,54.0825,54.1161,53.948,54.0741,23800.0
2013-10-07 14:30:00,64.34,64.35,64.21,64.3,21100.0,54.0741,54.0825,53.9648,54.0405,21100.0
2013-10-07 15:00:00,64.3,64.38,64.23,64.25,35200.0,54.0405,54.1077,53.9816,53.9984,35200.0
2013-10-07 15:30:00,64.25,64.28,64.13,64.15,138700.0,53.9984,54.0237,53.8976,53.9144,138700.0
2013-10-08 09:30:00,64.01,64.12,63.65,64.03,45100.0,53.7967,53.8892,53.4942,53.8135,45100.0
2013-10-08 10:00:00,64.07,64.08,63.89,63.95,44200.0,53.8472,53.8556,53.6959,53.7463,44200.0
2013-10-08 10:30:00,63.95,63.95,63.51,63.55,56800.0,53.7463,53.7463,53.3765,53.4101,56800.0
2013-10-08 11:00:00,63.53,63.57,63.43,63.45,37100.0,53.3933,53.4269,53.3093,53.3261,37100.0
2013-10-08 11:30:00,63.42,63.74,63.41,63.66,68700.0,53.3009,53.5698,53.2925,53.5026,68700.0
2013-10-08 12:00:00,63.66,63.79,63.59,63.76,70800.0,53.5026,53.6118,53.4437,53.5866,70800.0
2013-10-08 12:30:00,63.79,63.88,63.73,63.87,45700.0,53.6118,53.6875,53.5614,53.6791,45700.0
2013-10-08 13:00:00,63.89,63.91,63.75,63.85,21300.0,53.6959,53.7127,53.5782,53.6623,21300.0
2013-10-08 13:30:00,63.87,63.88,63.57,63.63,38500.0,53.6791,53.6875,53.4269,53.4774,38500.0
2013-10-08 14:00:00,63.63,63.63,63.35,63.62,73500.0,53.4774,53.4774,53.242,53.469,73500.0
2013-10-08 14:30:00,63.63,63.66,63.45,63.51,32800.0,53.4774,53.5026,53.3261,53.3765,32800.0
2013-10-08 15:00:00,63.51,63.55,63.36,63.44,84300.0,53.3765,53.4101,53.2504,53.3177,84300.0
2013-10-08 15:30:00,63.44,63.62,63.29,63.34,179200.0,53.3177,53.469,53.1916,53.2336,179200.0
2013-10-09 09:30:00,63.36,63.56,62.84,63.41,48900.0,53.2504,53.4185,52.8134,53.2925,48900.0
2013-10-09 10:00:00,63.42,63.42,63.04,63.24,68300.0,53.3009,53.3009,52.9815,53.1496,68300.0
2013-10-09 10:30:00,63.24,63.33,62.91,62.92,45800.0,53.1496,53.2252,52.8722,52.8807,45800.0
2013-10-09 11:00:00,62.93,63.06,62.77,63.0,82700.0,52.8891,52.9983,52.7546,52.9479,82700.0
2013-10-09 11:30:00,63.03,63.09,62.92,63.0,53400.0,52.9731,53.0235,52.8807,52.9479,53400.0
2013-10-09 12:00:00,63.0,63.3,63.0,63.27,51000.0,52.9479,53.2,52.9479,53.1748,51000.0
2013-10-09 12:30:00,63.28,63.41,63.11,63.14,23300.0,53.1832,53.2925,53.0403,53.0656,23300.0
2013-10-09 13:00:00,63.13,63.62,63.1,63.5,32500.0,53.0571,53.469,53.0319,53.3681,32500.0
2013-10-09 13:30:00,63.53,63.57,63.33,63.43,48000.0,53.3933,53.4269,53.2252,53.3093,48000.0
2013-10-09 14:00:00,63.42,63.53,63.19,63.32,50700.0,53.3009,53.3933,53.1076,53.2168,50700.0
2013-10-09 14:30:00,63.35,63.43,63.22,63.33,32200.0,53.242,53.3093,53.1328,53.2252,32200.0
2013-10-09 15:00:00,63.33,63.38,63.18,63.19,48800.0,53.2252,53.2673,53.0992,53.1076,48800.0
2013-10-09 15:30:00,63.23,63.25,62.86,63.04,227500.0,53.1412,53.158,52.8302,52.9815,227500.0
2013-10-10 09:30:00,63.38,63.83,63.35,63.74,25200.0,53.2673,53.6455,53.242,53.5698,25200.0
2013-10-10 10:00:00,63.76,63.8,63.56,63.61,31200.0,53.5866,53.6202,53.4185,53.4606,31200.0
2013-10-10 10:30:00,63.6,63.72,63.5,63.54,38800.0,53.4522,53.553,53.3681,53.4017,38800.0
2013-10-10 11:00:00,63.57,63.59,63.45,63.48,51100.0,53.4269,53.4437,53.3261,53.3513,51100.0
2013-10-10 11:30:00,63.52,63.66,63.46,63.57,49300.0,53.3849,53.5026,53.3345,53.4269,49300.0
2013-10-10 12:00:00,63.58,63.65,63.49,63.54,69000.0,53.4353,53.4942,53.3597,53.4017,69000.0
2013-10-10 12:30:00,63.53,63.66,63.51,63.61,28400.0,53.3933,53.5026,53.3765,53.4606,28400.0
2013-10-10 13:00:00,63.63,63.65,63.58,63.62,24600.0,53.4774,53.4942,53.4353,53.469,24600.0
2013-10-10 13:30:00,63.61,63.65,63.53,63.6,25800.0,53.4606,53.4942,53.3933,53.4522,25800.0
2013-10-10 14:00:00,63.59,63.61,63.43,63.44,32500.0,53.4437,53.4606,53.3093,53.3177,32500.0
2013-10-10 14:30:00,63.45,63.55,63.45,63.55,12600.0,53.3261,53.4101,53.3261,53.4101,12600.0
2013-10-10 15:00:00,63.55,63.82,63.55,63.72,25400.0,53.4101,53.6371,53.4101,53.553,25400.0
2013-10-10 15:30:00,63.74,63.77,63.59,63.76,83900.0,53.5698,53.595,53.4437,53.5866,83900.0
2013-10-11 09:30:00,63.32,63.57,63.0,63.48,183200.0,53.2168,53.4269,52.9479,53.3513,183200.0
2013-10-11 10:00:00,63.51,63.59,63.39,63.59,75200.0,53.3765,53.4437,53.2757,53.4437,75200.0
2013-10-11 10:30:00,63.59,63.6,63.35,63.39,82900.0,53.4437,53.4522,53.242,53.2757,82900.0
2013-10-11 11:00:00,63.39,63.4,63.21,63.24,52500.0,53.2757,53.2841,53.1244,53.1496,52500.0
2013-10-11 11:30:00,63.25,63.46,63.25,63.46,93800.0,53.158,53.3345,53.158,53.3345,93800.0
2013-10-11 12:00:00,63.45,63.64,63.44,63.55,52500.0,53.3261,53.4858,53.3177,53.4101,52500.0
2013-10-11 12:30:00,63.54,63.55,63.38,63.46,55800.0,53.4017,53.4101,53.2673,53.3345,55800.0
2013-10-11 13:00:00,63.46,63.61,63.46,63.5,44200.0,53.3345,53.4606,53.3345,53.3681,44200.0
2013-10-11 13:30:00,63.5,63.65,63.48,63.62,52000.0,53.3681,53.4942,53.3513,53.469,52000.0
2013-10-11 14:00:00,63.62,63.62,63.47,63.52,76000.0,53.469,53.469,53.3429,53.3849,76000.0
2013-10-11 14:30:00,63.52,63.52,63.44,63.48,67500.0,53.3849,53.3849,53.3177,53.3513,67500.0
2013-10-11 15:00:00,63.48,63.52,63.41,63.44,71700.0,53.3513,53.3849,53.2925,53.3177,71700.0
2013-10-11 15:30:00,63.44,63.57,63.28,63.55,198600.0,53.3177,53.4269,53.1832,53.4101,198600.0
2013-10-14 09:30:00,63.37,63.8,63.3,63.55,38400.0,53.2589,53.6202,53.2,53.4101,38400.0
2013-10-14 10:00:00,63.54,63.8,63.51,63.79,40000.0,53.4017,53.6202,53.3765,53.6118,40000.0
2013-10-14 10:30:00,63.79,64.02,63.79,64.0,39000.0,53.6118,53.8051,53.6118,53.7883,39000.0
2013-10-14 11:00:00,63.99,64.19,63.8,63.92,65000.0,53.7799,53.948,53.6202,53.7211,65000.0
2013-10-14 11:30:00,63.93,64.09,63.86,64.06,26000.0,53.7295,53.864,53.6707,53.8388,26000.0
2013-10-14 12:00:00,64.06,64.12,63.97,64.03,25600.0,53.8388,53.8892,53.7631,53.8135,25600.0
2013-10-14 12:30:00,64.04,64.06,63.98,64.03,53500.0,53.8219,53.8388,53.7715,53.8135,53500.0
2013-10-14 13:00:00,64.03,64.09,63.99,63.99,43300.0,53.8135,53.864,53.7799,53.7799,43300.0
2013-10-14 13:30:00,64.0,64.02,63.92,63.99,24100.0,53.7883,53.8051,53.7211,53.7799,24100.0
2013-10-14 14:00:00,63.97,64.06,63.92,63.94,39400.0,53.7631,53.8388,53.7211,53.7379,39400.0
2013-10-14 14:30:00,63.95,64.03,63.89,63.97,39600.0,53.7463,53.8135,53.6959,53.7631,39600.0
2013-10-14 15:00:00,63.96,64.01,63.9,63.97,44700.0,53.7547,53.7967,53.7043,53.7631,44700.0
2013-10-14 15:30:00,63.97,64.01,63.83,63.98,100300.0,53.7631,53.7967,53.6455,53.7715,100300.0
2013-10-15 09:30:00,64.0,64.19,63.63,64.06,40900.0,53.7883,53.948,53.4774,53.8388,40900.0
2013-10-15 10:00:00,64.04,64.37,63.98,64.33,41800.0,53.8219,54.0993,53.7715,54.0657,41800.0
2013-10-15 10:30:00,64.33,64.34,64.15,64.23,28900.0,54.0657,54.0741,53.9144,53.9816,28900.0
2013-10-15 11:00:00,64.22,64.52,64.2,64.5,31000.0,53.9732,54.2254,53.9564,54.2086,31000.0
2013-10-15 11:30:00,64.49,64.53,64.39,64.51,30900.0,54.2001,54.2338,54.1161,54.217,30900.0
2013-10-15 12:00:00,64.49,64.52,64.39,64.48,49400.0,54.2001,54.2254,54.1161,54.1917,49400.0
2013-10-15 12:30:00,64.47,64.56,64.47,64.5,45100.0,54.1833,54.259,54.1833,54.2086,45100.0
2013-10-15 13:00:00,64.49,64.54,64.45,64.45,31900.0,54.2001,54.2422,54.1665,54.1665,31900.0
2013-10-15 13:30:00,64.45,64.49,64.42,64.47,24200.0,54.1665,54.2001,54.1413,54.1833,24200.0
2013-10-15 14:00:00,64.48,64.52,64.37,64.4,59800.0,54.1917,54.2254,54.0993,54.1245,59800.0
2013-10-15 14:30:00,64.39,64.5,64.33,64.45,83900.0,54.1161,54.2086,54.0657,54.1665,83900.0
2013-10-15 15:00:00,64.47,64.53,64.37,64.41,107800.0,54.1833,54.2338,54.0993,54.1329,107800.0
2013-10-15 15:30:00,64.41,64.41,64.16,64.26,133800.0,54.1329,54.1329,53.9228,54.0068,133800.0
2013-10-16 09:30:00,64.57,64.84,64.19,64.53,86700.0,54.2674,54.4943,53.948,54.2338,86700.0
2013-10-16 10:00:00,64.53,64.63,64.19,64.42,49600.0,54.2338,54.3178,53.948,54.1413,49600.0
2013-10-16 10:30:00,64.41,64.64,64.31,64.59,28900.0,54.1329,54.3262,54.0489,54.2842,28900.0
2013-10-16 11:00:00,64.59,64.7,64.36,64.39,33600.0,54.2842,54.3766,54.0909,54.1161,33600.0
2013-10-16 11:30:00,64.39,64.48,64.3,64.38,78000.0,54.1161,54.1917,54.0405,54.1077,78000.0
2013-10-16 12:00:00,64.4,64.66,64.36,64.55,48500.0,54.1245,54.343,54.0909,54.2506,48500.0
2013-10-16 12:30:00,64.52,64.6,64.42,64.51,38200.0,54.2254,54.2926,54.1413,54.217,38200.0
2013-10-16 13:00:00,64.53,64.69,64.38,64.49,74600.0,54.2338,54.3682,54.1077,54.2001,74600.0
2013-10-16 13:30:00,64.5,64.63,64.39,64.4,49300.0,54.2086,54.3178,54.1161,54.1245,49300.0
2013-10-16 14:00:00,64.39,64.39,64.16,64.27,57800.0,54.1161,54.1161,53.9228,54.0153,57800.0
2013-10-16 14:30:00,64.28,64.52,64.17,64.51,59900.0,54.0237,54.2254,53.9312,54.217,59900.0
2013-10-16 15:00:00,64.52,64.52,64.31,64.38,92900.0,54.2254,54.2254,54.0489,54.1077,92900.0
2013-10-16 15:30:00,64.37,64.42,64.22,64.4,236200.0,54.0993,54.1413,53.9732,54.1245,236200.0
2013-10-17 09:30:00,64.65,66.42,64.02,66.14,342300.0,54.3346,55.8222,53.8051,55.5869,342300.0
2013-10-17 10:00:00,66.17,66.3,66.0,66.16,260500.0,55.6121,55.7213,55.4692,55.6037,260500.0
2013-10-17 10:30:00,66.15,66.21,65.97,66.17,146200.0,55.5953,55.6457,55.444,55.6121,146200.0
2013-10-17 11:00:00,66.18,66.62,66.1,66.54,216500.0,55.6205,55.9903,55.5533,55.9231,216500.0
2013-10-17 11:30:00,66.54,66.76,66.39,66.73,133400.0,55.9231,56.108,55.797,56.0827,133400.0
2013-10-17 12:00:00,66.72,67.1,66.59,67.0,141500.0,56.0743,56.3937,55.9651,56.3097,141500.0
2013-10-17 12:30:00,67.01,67.05,66.7,66.78,68900.0,56.3181,56.3517,56.0575,56.1248,68900.0
2013-10-17 13:00:00,66.79,66.91,66.76,66.85,76400.0,56.1332,56.234,56.108,56.1836,76400.0
2013-10-17 13:30:00,66.84,66.99,66.82,66.97,55700.0,56.1752,56.3013,56.1584,56.2844,55700.0
2013-10-17 14:00:00,66.97,67.0,66.9,66.93,98300.0,56.2844,56.3097,56.2256,56.2508,98300.0
2013-10-17 14:30:00,66.93,66.93,66.68,66.74,146900.0,56.2508,56.2508,56.0407,56.0911,146900.0
2013-10-17 15:00:00,66.75,67.14,66.74,67.08,190100.0,56.0995,56.4273,56.0911,56.3769,190100.0
2013-10-17 15:30:00,67.07,67.45,66.97,67.44,313200.0,56.3685,56.6879,56.2844,56.6795,313200.0
2013-10-18 09:30:00,66.89,67.24,66.67,66.83,165200.0,56.2172,56.5114,56.0323,56.1668,165200.0
2013-10-18 10:00:00,66.83,66.89,66.44,66.62,82500.0,56.1668,56.2172,55.839,55.9903,82500.0
2013-10-18 10:30:00,66.63,66.82,66.45,66.79,56000.0,55.9987,56.1584,55.8474,56.1332,56000.0
2013-10-18 11:00:00,66.8,66.98,66.78,66.97,39400.0,56.1416,56.2929,56.1248,56.2844,39400.0
2013-10-18 11:30:00,66.95,67.03,66.89,67.0,40800.0,56.2676,56.3349,56.2172,56.3097,40800.0
2013-10-18 12:00:00,67.0,67.01,66.86,66.92,39500.0,56.3097,56.3181,56.192,56.2424,39500.0
2013-10-18 12:30:00,66.91,67.05,66.91,67.02,23000.0,56.234,56.3517,56.234,56.3265,23000.0
2013-10-18 13:00:00,67.02,67.3,67.01,67.28,35100.0,56.3265,56.5618,56.3181,56.545,35100.0
2013-10-18 13:30:00,67.26,67.28,67.11,67.16,20300.0,56.5282,56.545,56.4021,56.4441,20300.0
2013-10-18 14:00:00,67.13,67.21,67.05,67.16,29000.0,56.4189,56.4862,56.3517,56.4441,29000.0
2013-10-18 14:30:00,67.15,67.41,67.15,67.31,55300.0,56.4357,56.6542,56.4357,56.5702,55300.0
2013-10-18 15:00:00,67.31,67.39,67.21,67.36,89200.0,56.5702,56.6374,56.4862,56.6122,89200.0
2013-10-18 15:30:00,67.36,67.36,67.2,67.3,158600.0,56.6122,56.6122,56.4777,56.5618,158600.0
2013-10-21 09:30:00,67.44,67.48,67.01,67.22,47700.0,56.6795,56.7131,56.3181,56.4946,47700.0
2013-10-21 10:00:00,67.26,67.33,67.1,67.15,58800.0,56.5282,56.587,56.3937,56.4357,58800.0
2013-10-21 10:30:00,67.15,67.15,66.96,67.09,54900.0,56.4357,56.4357,56.276,56.3853,54900.0
2013-10-21 11:00:00,67.06,67.08,66.94,66.98,29600.0,56.3601,56.3769,56.2592,56.2929,29600.0
2013-10-21 11:30:00,66.99,67.0,66.81,66.84,24000.0,56.3013,56.3097,56.15,56.1752,24000.0
2013-10-21 12:00:00,66.85,66.86,66.71,66.71,96200.0,56.1836,56.192,56.0659,56.0659,96200.0
2013-10-21 12:30:00,66.72,66.72,66.55,66.65,53800.0,56.0743,56.0743,55.9315,56.0155,53800.0
2013-10-21 13:00:00,66.64,66.7,66.6,66.69,28900.0,56.0071,56.0575,55.9735,56.0491,28900.0
2013-10-21 13:30:00,66.7,66.76,66.67,66.68,59400.0,56.0575,56.108,56.0323,56.0407,59400.0
2013-10-21 14:00:00,66.69,66.82,66.67,66.73,76600.0,56.0491,56.1584,56.0323,56.0827,76600.0
2013-10-21 14:30:00,66.73,66.73,66.61,66.61,45300.0,56.0827,56.0827,55.9819,55.9819,45300.0
2013-10-21 15:00:00,66.62,66.74,66.59,66.69,83300.0,55.9903,56.0911,55.9651,56.0491,83300.0
2013-10-21 15:30:00,66.69,66.87,66.68,66.78,144100.0,56.0491,56.2004,56.0407,56.1248,144100.0
2013-10-22 09:30:00,67.01,67.35,66.93,67.23,48900.0,56.3181,56.6038,56.2508,56.503,48900.0
2013-10-22 10:00:00,67.21,67.44,67.16,67.26,62600.0,56.4862,56.6795,56.4441,56.5282,62600.0
2013-10-22 10:30:00,67.27,67.3,66.98,67.09,29900.0,56.5366,56.5618,56.2929,56.3853,29900.0
2013-10-22 11:00:00,67.12,67.19,67.01,67.05,28000.0,56.4105,56.4693,56.3181,56.3517,28000.0
2013-10-22 11:30:00,67.09,67.36,67.03,67.35,18700.0,56.3853,56.6122,56.3349,56.6038,18700.0
2013-10-22 12:00:00,67.35,67.35,67.06,67.11,23300.0,56.6038,56.6038,56.3601,56.4021,23300.0
2013-10-22 12:30:00,67.11,67.14,66.9,66.94,16600.0,56.4021,56.4273,56.2256,56.2592,16600.0
2013-10-22 13:00:00,66.92,67.05,66.92,67.03,17100.0,56.2424,56.3517,56.2424,56.3349,17100.0
2013-10-22 13:30:00,67.01,67.13,66.93,67.07,16800.0,56.3181,56.4189,56.2508,56.3685,16800.0
2013-10-22 14:00:00,67.06,67.16,67.0,67.05,25600.0,56.3601,56.4441,56.3097,56.3517,25600.0
2013-10-22 14:30:00,67.05,67.18,67.03,67.15,26900.0,56.3517,56.4609,56.3349,56.4357,26900.0
2013-10-22 15:00:00,67.15,67.28,67.15,67.25,43700.0,56.4357,56.545,56.4357,56.5198,43700.0
2013-10-22 15:30:00,67.25,67.25,67.13,67.18,120900.0,56.5198,56.5198,56.4189,56.4609,120900.0
2013-10-23 09:30:00,67.0,67.44,66.8,67.0,25400.0,56.3097,56.6795,56.1416,56.3097,25400.0
2013-10-23 10:00:00,67.02,67.35,66.97,67.03,34100.0,56.3265,56.6038,56.2844,56.3349,34100.0
2013-10-23 10:30:00,67.03,67.27,67.03,67.23,32000.0,56.3349,56.5366,56.3349,56.503,32000.0
2013-10-23 11:00:00,67.2,67.32,67.06,67.21,34200.0,56.4777,56.5786,56.3601,56.4862,34200.0
2013-10-23 11:30:00,67.21,67.33,67.18,67.27,15900.0,56.4862,56.587,56.4609,56.5366,15900.0
2013-10-23 12:00:00,67.26,67.36,67.24,67.27,17400.0,56.5282,56.6122,56.5114,56.5366,17400.0
2013-10-23 12:30:00,67.3,67.43,67.26,67.43,10000.0,56.5618,56.671,56.5282,56.671,10000.0
2013-10-23 13:00:00,67.43,67.43,67.31,67.42,11800.0,56.671,56.671,56.5702,56.6626,11800.0
2013-10-23 13:30:00,67.44,67.44,67.33,67.33,13700.0,56.6795,56.6795,56.587,56.587,13700.0
2013-10-23 14:00:00,67.33,67.36,67.21,67.24,18600.0,56.587,56.6122,56.4862,56.5114,18600.0
2013-10-23 14:30:00,67.23,67.32,67.19,67.21,24000.0,56.503,56.5786,56.4693,56.4862,24000.0
2013-10-23 15:00:00,67.2,67.31,67.18,67.28,67900.0,56.4777,56.5702,56.4609,56.545,67900.0
2013-10-23 15:30:00,67.28,67.4,67.27,67.4,78100.0,56.545,56.6458,56.5366,56.6458,78100.0
2013-10-24 09:30:00,67.3,67.68,67.17,67.35,20800.0,56.5618,56.8812,56.4525,56.6038,20800.0
2013-10-24 10:00:00,67.36,67.77,67.36,67.56,34100.0,56.6122,56.9568,56.6122,56.7803,34100.0
2013-10-24 10:30:00,67.59,67.77,67.44,67.5,78600.0,56.8055,56.9568,56.6795,56.7299,78600.0
2013-10-24 11:00:00,67.51,67.58,67.44,67.58,24600.0,56.7383,56.7971,56.6795,56.7971,24600.0
2013-10-24 11:30:00,67.59,67.61,67.52,67.6,5500.0,56.8055,56.8223,56.7467,56.8139,5500.0
2013-10-24 12:00:00,67.59,67.62,67.53,67.53,11300.0,56.8055,56.8307,56.7551,56.7551,11300.0
2013-10-24 12:30:00,67.52,67.55,67.44,67.51,9600.0,56.7467,56.7719,56.6795,56.7383,9600.0
2013-10-24 13:00:00,67.51,67.53,67.36,67.38,18400.0,56.7383,56.7551,56.6122,56.629,18400.0
2013-10-24 13:30:00,67.37,67.41,67.29,67.38,21500.0,56.6206,56.6542,56.5534,56.629,21500.0
2013-10-24 14:00:00,67.37,67.53,67.32,67.48,31100.0,56.6206,56.7551,56.5786,56.7131,31100.0
2013-10-24 14:30:00,67.48,67.58,67.48,67.53,17500.0,56.7131,56.7971,56.7131,56.7551,17500.0
2013-10-24 15:00:00,67.53,67.58,67.5,67.55,28000.0,56.7551,56.7971,56.7299,56.7719,28000.0
2013-10-24 15:30:00,67.56,67.68,67.55,67.61,77500.0,56.7803,56.8812,56.7719,56.8223,77500.0
2013-10-25 09:30:00,67.58,67.98,67.27,67.42,35200.0,56.7971,57.1333,56.5366,56.6626,35200.0
2013-10-25 10:00:00,67.42,67.49,67.11,67.11,17800.0,56.6626,56.7215,56.4021,56.4021,17800.0
2013-10-25 10:30:00,67.12,67.12,66.91,66.98,27300.0,56.4105,56.4105,56.234,56.2929,27300.0
2013-10-25 11:00:00,66.97,66.97,66.8,66.87,22400.0,56.2844,56.2844,56.1416,56.2004,22400.0
2013-10-25 11:30:00,66.88,66.96,66.73,66.75,13300.0,56.2088,56.276,56.0827,56.0995,13300.0
2013-10-25 12:00:00,66.76,66.9,66.68,66.87,20400.0,56.108,56.2256,56.0407,56.2004,20400.0
2013-10-25 12:30:00,66.88,67.04,66.88,66.93,10700.0,56.2088,56.3433,56.2088,56.2508,10700.0
2013-10-25 13:00:00,66.94,67.03,66.94,67.0,19600.0,56.2592,56.3349,56.2592,56.3097,19600.0
2013-10-25 13:30:00,67.0,67.1,66.94,67.07,18700.0,56.3097,56.3937,56.2592,56.3685,18700.0
2013-10-25 14:00:00,67.07,67.23,67.07,67.2,20300.0,56.3685,56.503,56.3685,56.4777,20300.0
2013-10-25 14:30:00,67.2,67.21,67.13,67.19,13900.0,56.4777,56.4862,56.4189,56.4693,13900.0
2013-10-25 15:00:00,67.19,67.36,67.17,67.35,30000.0,56.4693,56.6122,56.4525,56.6038,30000.0
2013-10-25 15:30:00,67.36,67.62,67.36,67.6,89800.0,56.6122,56.8307,56.6122,56.8139,89800.0
2013-10-28 09:30:00,67.47,67.82,67.28,67.47,22200.0,56.7047,56.9988,56.545,56.7047,22200.0
2013-10-28 10:00:00,67.43,67.78,67.31,67.59,36700.0,56.671,56.9652,56.5702,56.8055,36700.0
2013-10-28 10:30:00,67.6,67.61,67.21,67.23,11800.0,56.8139,56.8223,56.4862,56.503,11800.0
2013-10-28 11:00:00,67.23,67.24,67.02,67.09,18900.0,56.503,56.5114,56.3265,56.3853,18900.0
2013-10-28 11:30:00,67.07,67.1,66.91,66.93,26400.0,56.3685,56.3937,56.234,56.2508,26400.0
2013-10-28 12:00:00,66.93,66.98,66.83,66.89,18100.0,56.2508,56.2929,56.1668,56.2172,18100.0
2013-10-28 12:30:00,66.88,66.89,66.8,66.88,28500.0,56.2088,56.2172,56.1416,56.2088,28500.0
2013-10-28 13:00:00,66.88,66.98,66.78,66.8,32000.0,56.2088,56.2929,56.1248,56.1416,32000.0
2013-10-28 13:30:00,66.79,66.86,66.79,66.82,16500.0,56.1332,56.192,56.1332,56.1584,16500.0
2013-10-28 14:00:00,66.84,67.07,66.79,67.06,34600.0,56.1752,56.3685,56.1332,56.3601,34600.0
2013-10-28 14:30:00,67.08,67.14,66.98,67.14,22400.0,56.3769,56.4273,56.2929,56.4273,22400.0
2013-10-28 15:00:00,67.14,67.25,67.09,67.2,38900.0,56.4273,56.5198,56.3853,56.4777,38900.0
2013-10-28 15:30:00,67.2,67.2,66.93,67.12,105300.0,56.4777,56.4777,56.2508,56.4105,105300.0
2013-10-29 09:30:00,67.1,67.43,66.9,67.08,27600.0,56.3937,56.671,56.2256,56.3769,27600.0
2013-10-29 10:00:00,67.08,67.2,66.98,67.11,20300.0,56.3769,56.4777,56.2929,56.4021,20300.0
2013-10-29 10:30:00,67.14,67.19,66.82,66.82,18000.0,56.4273,56.4693,56.1584,56.1584,18000.0
2013-10-29 11:00:00,66.81,66.9,66.7,66.72,14200.0,56.15,56.2256,56.0575,56.0743,14200.0
2013-10-29 11:30:00,66.73,66.73,66.48,66.55,31500.0,56.0827,56.0827,55.8726,55.9315,31500.0
2013-10-29 12:00:00,66.55,66.62,66.51,66.59,31000.0,55.9315,55.9903,55.8978,55.9651,31000.0
2013-10-29 12:30:00,66.6,66.62,66.49,66.49,29100.0,55.9735,55.9903,55.881,55.881,29100.0
2013-10-29 13:00:00,66.49,66.55,66.29,66.3,38000.0,55.881,55.9315,55.7129,55.7213,38000.0
2013-10-29 13:30:00,66.3,66.44,66.25,66.44,55100.0,55.7213,55.839,55.6793,55.839,55100.0
2013-10-29 14:00:00,66.45,66.57,66.34,66.42,50900.0,55.8474,55.9483,55.755,55.8222,50900.0
2013-10-29 14:30:00,66.44,66.75,66.43,66.73,25800.0,55.839,56.0995,55.8306,56.0827,25800.0
2013-10-29 15:00:00,66.75,66.93,66.75,66.9,35000.0,56.0995,56.2508,56.0995,56.2256,35000.0
2013-10-29 15:30:00,66.89,66.96,66.71,66.84,136100.0,56.2172,56.276,56.0659,56.1752,136100.0
2013-10-30 09:30:00,66.92,67.13,66.77,66.93,29400.0,56.2424,56.4189,56.1164,56.2508,29400.0
2013-10-30 10:00:00,66.99,67.04,66.77,66.96,40000.0,56.3013,56.3433,56.1164,56.276,40000.0
2013-10-30 10:30:00,66.95,66.95,66.63,66.72,30300.0,56.2676,56.2676,55.9987,56.0743,30300.0
2013-10-30 11:00:00,66.74,66.78,66.45,66.45,26500.0,56.0911,56.1248,55.8474,55.8474,26500.0
2013-10-30 11:30:00,66.46,66.47,66.17,66.21,30800.0,55.8558,55.8642,55.6121,55.6457,30800.0
2013-10-30 12:00:00,66.19,66.21,66.08,66.14,28200.0,55.6289,55.6457,55.5365,55.5869,28200.0
2013-10-30 12:30:00,66.17,66.51,66.17,66.51,21200.0,55.6121,55.8978,55.6121,55.8978,21200.0
2013-10-30 13:00:00,66.52,66.53,66.4,66.43,12000.0,55.9062,55.9147,55.8054,55.8306,12000.0
2013-10-30 13:30:00,66.4,66.44,66.23,66.34,11700.0,55.8054,55.839,55.6625,55.755,11700.0
2013-10-30 14:00:00,66.41,66.63,65.98,66.17,50100.0,55.8138,55.9987,55.4524,55.6121,50100.0
2013-10-30 14:30:00,66.17,66.29,66.1,66.22,46200.0,55.6121,55.7129,55.5533,55.6541,46200.0
2013-10-30 15:00:00,66.19,66.39,66.19,66.3,46800.0,55.6289,55.797,55.6289,55.7213,46800.0
2013-10-30 15:30:00,66.33,66.35,66.22,66.25,117800.0,55.7466,55.7634,55.6541,55.6793,117800.0
2013-10-31 09:30:00,66.35,66.66,66.0,66.17,42200.0,55.7634,56.0239,55.4692,55.6121,42200.0
2013-10-31 10:00:00,66.14,66.24,66.01,66.17,41200.0,55.5869,55.6709,55.4776,55.6121,41200.0
2013-10-31 10:30:00,66.14,66.26,65.92,66.15,26900.0,55.5869,55.6877,55.402,55.5953,26900.0
2013-10-31 11:00:00,66.18,66.48,66.18,66.4,19000.0,55.6205,55.8726,55.6205,55.8054,19000.0
2013-10-31 11:30:00,66.4,66.56,66.2,66.23,14400.0,55.8054,55.9399,55.6373,55.6625,14400.0
2013-10-31 12:00:00,66.22,66.38,66.17,66.3,19200.0,55.6541,55.7886,55.6121,55.7213,19200.0
2013-10-31 12:30:00,66.29,66.42,66.26,66.4,20100.0,55.7129,55.8222,55.6877,55.8054,20100.0
2013-10-31 13:00:00,66.4,66.51,66.36,66.48,18700.0,55.8054,55.8978,55.7718,55.8726,18700.0
2013-10-31 13:30:00,66.48,66.51,66.38,66.49,27800.0,55.8726,55.8978,55.7886,55.881,27800.0
2013-10-31 14:00:00,66.51,66.56,66.35,66.55,31600.0,55.8978,55.9399,55.7634,55.9315,31600.0
2013-10-31 14:30:00,66.56,66.6,66.45,66.45,21400.0,55.9399,55.9735,55.8474,55.8474,21400.0
2013-10-31 15:00:00,66.45,66.45,66.21,66.21,49300.0,55.8474,55.8474,55.6457,55.6457,49300.0
2013-10-31 15:30:00,66.2,66.31,66.13,66.2,182800.0,55.6373,55.7298,55.5785,55.6373,182800.0
2013-11-01 09:30:00,66.12,66.99,66.12,66.98,38600.0,55.5701,56.3013,55.5701,56.2929,38600.0
2013-11-01 10:00:00,66.93,67.01,66.56,66.8,18900.0,56.2508,56.3181,55.9399,56.1416,18900.0
2013-11-01 10:30:00,66.81,66.83,66.5,66.53,39500.0,56.15,56.1668,55.8894,55.9147,39500.0
2013-11-01 11:00:00,66.53,66.53,66.15,66.35,22800.0,55.9147,55.9147,55.5953,55.7634,22800.0
2013-11-01 11:30:00,66.35,66.38,66.19,66.19,17800.0,55.7634,55.7886,55.6289,55.6289,17800.0
2013-11-01 12:00:00,66.2,66.32,66.11,66.26,15800.0,55.6373,55.7382,55.5617,55.6877,15800.0
2013-11-01 12:30:00,66.26,66.39,66.25,66.35,14200.0,55.6877,55.797,55.6793,55.7634,14200.0
2013-11-01 13:00:00,66.31,66.56,66.3,66.54,21400.0,55.7298,55.9399,55.7213,55.9231,21400.0
2013-11-01 13:30:00,66.55,66.55,66.31,66.49,29800.0,55.9315,55.9315,55.7298,55.881,29800.0
2013-11-01 14:00:00,66.49,66.63,66.49,66.63,17200.0,55.881,55.9987,55.881,55.9987,17200.0
2013-11-01 14:30:00,66.62,66.76,66.55,66.55,21300.0,55.9903,56.108,55.9315,55.9315,21300.0
2013-11-01 15:00:00,66.55,66.67,66.51,66.62,34900.0,55.9315,56.0323,55.8978,55.9903,34900.0
2013-11-01 15:30:00,66.62,66.78,66.53,66.77,81800.0,55.9903,56.1248,55.9147,56.1164,81800.0
2013-11-04 09:30:00,66.79,67.17,66.79,67.08,25800.0,56.1332,56.4525,56.1332,56.3769,25800.0
2013-11-04 10:00:00,67.11,67.24,66.99,67.21,20300.0,56.4021,56.5114,56.3013,56.4862,20300.0
2013-11-04 10:30:00,67.21,67.37,67.13,67.13,24600.0,56.4862,56.6206,56.4189,56.4189,24600.0
2013-11-04 11:00:00,67.1,67.27,67.03,67.25,27500.0,56.3937,56.5366,56.3349,56.5198,27500.0
2013-11-04 11:30:00,67.24,67.27,67.09,67.22,20700.0,56.5114,56.5366,56.3853,56.4946,20700.0
2013-11-04 12:00:00,67.22,67.26,67.14,67.23,20400.0,56.4946,56.5282,56.4273,56.503,20400.0
2013-11-04 12:30:00,67.22,67.25,67.14,67.16,22300.0,56.4946,56.5198,56.4273,56.4441,22300.0
2013-11-04 13:00:00,67.14,67.34,67.13,67.33,30000.0,56.4273,56.5954,56.4189,56.587,30000.0
2013-11-04 13:30:00,67.32,67.37,67.21,67.28,82600.0,56.5786,56.6206,56.4862,56.545,82600.0
2013-11-04 14:00:00,67.26,67.3,67.11,67.12,26800.0,56.5282,56.5618,56.4021,56.4105,26800.0
2013-11-04 14:30:00,67.12,67.17,67.07,67.1,17700.0,56.4105,56.4525,56.3685,56.3937,17700.0
2013-11-04 15:00:00,67.09,67.12,67.04,67.05,34200.0,56.3853,56.4105,56.3433,56.3517,34200.0
2013-11-04 15:30:00,67.06,67.21,67.04,67.17,75700.0,56.3601,56.4862,56.3433,56.4525,75700.0
2013-11-05 09:30:00,66.92,67.26,66.48,66.48,8700.0,56.2424,56.5282,55.8726,55.8726,8700.0
2013-11-05 10:00:00,66.5,66.61,66.25,66.61,24000.0,55.8894,55.9819,55.6793,55.9819,24000.0
2013-11-05 10:30:00,66.63,66.72,66.43,66.58,18300.0,55.9987,56.0743,55.8306,55.9567,18300.0
2013-11-05 11:00:00,66.57,66.59,66.3,66.43,13200.0,55.9483,55.9651,55.7213,55.8306,13200.0
2013-11-05 11:30:00,66.42,66.75,66.4,66.72,20500.0,55.8222,56.0995,55.8054,56.0743,20500.0
2013-11-05 12:00:00,66.73,67.07,66.7,66.95,19600.0,56.0827,56.3685,56.0575,56.2676,19600.0
2013-11-05 12:30:00,66.97,67.0,66.92,66.93,12300.0,56.2844,56.3097,56.2424,56.2508,12300.0
2013-11-05 13:00:00,66.9,67.05,66.89,67.02,12800.0,56.2256,56.3517,56.2172,56.3265,12800.0
2013-11-05 13:30:00,67.0,67.13,66.96,66.96,16500.0,56.3097,56.4189,56.276,56.276,16500.0
2013-11-05 14:00:00,66.99,67.24,66.99,67.15,26200.0,56.3013,56.5114,56.3013,56.4357,26200.0
2013-11-05 14:30:00,67.14,67.17,66.95,66.96,11600.0,56.4273,56.4525,56.2676,56.276,11600.0
2013-11-05 15:00:00,66.96,66.96,66.71,66.76,27400.0,56.276,56.276,56.0659,56.108,27400.0
2013-11-05 15:30:00,66.77,66.78,66.66,66.7,66200.0,56.1164,56.1248,56.0239,56.0575,66200.0
2013-11-06 09:30:00,66.89,67.39,66.89,67.3,14400.0,56.2172,56.6374,56.2172,56.5618,14400.0
2013-11-06 10:00:00,67.32,67.45,67.13,67.15,11600.0,56.5786,56.6879,56.4189,56.4357,11600.0
2013-11-06 10:30:00,67.01,67.09,66.85,66.95,8200.0,56.3181,56.3853,56.1836,56.2676,8200.0
2013-11-06 11:00:00,66.89,66.92,66.72,66.87,6400.0,56.2172,56.2424,56.0743,56.2004,6400.0
2013-11-06 11:30:00,66.86,66.91,66.78,66.85,4400.0,56.192,56.234,56.1248,56.1836,4400.0
2013-11-06 12:00:00,66.83,66.99,66.78,66.93,36800.0,56.1668,56.3013,56.1248,56.2508,36800.0
2013-11-06 12:30:00,66.97,67.01,66.93,66.99,2800.0,56.2844,56.3181,56.2508,56.3013,2800.0
2013-11-06 13:00:00,66.94,67.03,66.81,67.03,6000.0,56.2592,56.3349,56.15,56.3349,6000.0
2013-11-06 13:30:00,67.01,67.06,66.92,66.99,5700.0,56.3181,56.3601,56.2424,56.3013,5700.0
2013-11-06 14:00:00,67.01,67.15,66.96,67.15,15500.0,56.3181,56.4357,56.276,56.4357,15500.0
2013-11-06 14:30:00,67.13,67.21,67.03,67.04,8300.0,56.4189,56.4862,56.3349,56.3433,8300.0
2013-11-06 15:00:00,67.04,67.07,66.93,66.94,19400.0,56.3433,56.3685,56.2508,56.2592,19400.0
2013-11-06 15:30:00,66.94,67.09,66.87,67.08,48600.0,56.2592,56.3853,56.2004,56.3769,48600.0
2013-11-07 09:30:00,67.18,67.52,67.16,67.25,11500.0,56.4609,56.7467,56.4441,56.5198,11500.0
2013-11-07 10:00:00,67.28,67.37,66.92,67.05,14000.0,56.545,56.6206,56.2424,56.3517,14000.0
2013-11-07 10:30:00,67.02,67.14,66.77,66.97,12900.0,56.3265,56.4273,56.1164,56.2844,12900.0
2013-11-07 11:00:00,66.97,67.0,66.7,66.75,12100.0,56.2844,56.3097,56.0575,56.0995,12100.0
2013-11-07 11:30:00,66.74,66.89,66.71,66.89,6600.0,56.0911,56.2172,56.0659,56.2172,6600.0
2013-11-07 12:00:00,66.92,67.12,66.89,67.12,6600.0,56.2424,56.4105,56.2172,56.4105,6600.0
2013-11-07 12:30:00,67.16,67.16,67.01,67.02,6600.0,56.4441,56.4441,56.3181,56.3265,6600.0
2013-11-07 13:00:00,67.01,67.01,66.74,66.74,9000.0,56.3181,56.3181,56.0911,56.0911,9000.0
2013-11-07 13:30:00,66.7,66.77,66.6,66.66,10200.0,56.0575,56.1164,55.9735,56.0239,10200.0
2013-11-07 14:00:00,66.65,66.65,66.49,66.57,15800.0,56.0155,56.0155,55.881,55.9483,15800.0
2013-11-07 14:30:00,66.51,66.56,66.44,66.53,10100.0,55.8978,55.9399,55.839,55.9147,10100.0
2013-11-07 15:00:00,66.52,66.64,66.48,66.57,39100.0,55.9062,56.0071,55.8726,55.9483,39100.0
2013-11-07 15:30:00,66.57,66.68,66.51,66.59,135400.0,55.9483,56.0407,55.8978,55.9651,135400.0
2013-11-08 09:30:00,66.46,66.98,66.46,66.84,57900.0,55.8558,56.2929,55.8558,56.1752,57900.0
2013-11-08 10:00:00,66.8,67.05,66.69,66.98,31200.0,56.1416,56.3517,56.0491,56.2929,31200.0
2013-11-08 10:30:00,67.03,67.13,66.92,66.97,31700.0,56.3349,56.4189,56.2424,56.2844,31700.0
2013-11-08 11:00:00,67.04,67.04,66.83,67.01,21600.0,56.3433,56.3433,56.1668,56.3181,21600.0
2013-11-08 11:30:00,67.05,67.18,66.98,67.1,19600.0,56.3517,56.4609,56.2929,56.3937,19600.0
2013-11-08 12:00:00,67.09,67.21,67.09,67.16,31200.0,56.3853,56.4862,56.3853,56.4441,31200.0
2013-11-08 12:30:00,67.14,67.29,67.11,67.24,16200.0,56.4273,56.5534,56.4021,56.5114,16200.0
2013-11-08 13:00:00,67.22,67.22,67.05,67.15,14900.0,56.4946,56.4946,56.3517,56.4357,14900.0
2013-11-08 13:30:00,67.15,67.23,67.03,67.16,13600.0,56.4357,56.503,56.3349,56.4441,13600.0
2013-11-08 14:00:00,67.16,67.2,66.96,66.99,28600.0,56.4441,56.4777,56.276,56.3013,28600.0
2013-11-08 14:30:00,66.99,67.16,66.93,67.14,45800.0,56.3013,56.4441,56.2508,56.4273,45800.0
2013-11-08 15:00:00,67.16,67.21,67.07,67.19,39600.0,56.4441,56.4862,56.3685,56.4693,39600.0
2013-11-08 15:30:00,67.18,67.34,67.1,67.32,99900.0,56.4609,56.5954,56.3937,56.5786,99900.0
2013-11-11 09:30:00,67.2,67.45,66.89,67.27,24800.0,56.4777,56.6879,56.2172,56.5366,24800.0
2013-11-11 10:00:00,67.21,67.42,67.15,67.33,34400.0,56.4862,56.6626,56.4357,56.587,34400.0
2013-11-11 10:30:00,67.26,67.49,67.22,67.44,11500.0,56.5282,56.7215,56.4946,56.6795,11500.0
2013-11-11 11:00:00,67.44,67.46,67.24,67.38,14800.0,56.6795,56.6963,56.5114,56.629,14800.0
2013-11-11 11:30:00,67.39,67.44,67.31,67.42,67600.0,56.6374,56.6795,56.5702,56.6626,67600.0
2013-11-11 12:00:00,67.41,67.41,67.27,67.31,27400.0,56.6542,56.6542,56.5366,56.5702,27400.0
2013-11-11 12:30:00,67.3,67.37,67.27,67.28,4700.0,56.5618,56.6206,56.5366,56.545,4700.0
2013-11-11 13:00:00,67.26,67.4,67.26,67.34,5900.0,56.5282,56.6458,56.5282,56.5954,5900.0
2013-11-11 13:30:00,67.34,67.36,67.26,67.31,7600.0,56.5954,56.6122,56.5282,56.5702,7600.0
2013-11-11 14:00:00,67.31,67.37,67.27,67.37,9800.0,56.5702,56.6206,56.5366,56.6206,9800.0
2013-11-11 14:30:00,67.39,67.54,67.37,67.52,12300.0,56.6374,56.7635,56.6206,56.7467,12300.0
2013-11-11 15:00:00,67.51,67.54,67.39,67.42,19100.0,56.7383,56.7635,56.6374,56.6626,19100.0
2013-11-11 15:30:00,67.42,67.47,67.31,67.34,47800.0,56.6626,56.7047,56.5702,56.5954,47800.0
2013-11-12 09:30:00,67.23,67.52,66.91,67.36,11000.0,56.503,56.7467,56.234,56.6122,11000.0
2013-11-12 10:00:00,67.35,67.63,67.14,67.63,65900.0,56.6038,56.8391,56.4273,56.8391,65900.0
2013-11-12 10:30:00,67.63,67.75,67.51,67.73,31800.0,56.8391,56.94,56.7383,56.9232,31800.0
2013-11-12 11:00:00,67.74,67.88,67.63,67.63,66600.0,56.9316,57.0492,56.8391,56.8391,66600.0
2013-11-12 11:30:00,67.68,67.73,67.45,67.46,10100.0,56.8812,56.9232,56.6879,56.6963,10100.0
2013-11-12 12:00:00,67.45,67.48,67.22,67.25,71900.0,56.6879,56.7131,56.4946,56.5198,71900.0
2013-11-12 12:30:00,67.23,67.25,67.03,67.03,56900.0,56.503,56.5198,56.3349,56.3349,56900.0
2013-11-12 13:00:00,67.05,67.28,67.02,67.24,47100.0,56.3517,56.545,56.3265,56.5114,47100.0
2013-11-12 13:30:00,67.22,67.33,67.17,67.2,16300.0,56.4946,56.587,56.4525,56.4777,16300.0
2013-11-12 14:00:00,67.2,67.31,67.14,67.3,12000.0,56.4777,56.5702,56.4273,56.5618,12000.0
2013-11-12 14:30:00,67.29,67.61,67.29,67.55,57600.0,56.5534,56.8223,56.5534,56.7719,57600.0
2013-11-12 15:00:00,67.54,67.54,67.29,67.31,42100.0,56.7635,56.7635,56.5534,56.5702,42100.0
2013-11-12 15:30:00,67.31,67.34,67.08,67.28,80100.0,56.5702,56.5954,56.3769,56.545,80100.0
2013-11-13 09:30:00,67.02,67.25,66.96,67.12,35200.0,56.3265,56.5198,56.276,56.4105,35200.0
2013-11-13 10:00:00,67.13,67.25,67.02,67.24,60200.0,56.4189,56.5198,56.3265,56.5114,60200.0
2013-11-13 10:30:00,67.23,67.42,67.2,67.23,23300.0,56.503,56.6626,56.4777,56.503,23300.0
2013-11-13 11:00:00,67.18,67.26,67.05,67.06,45100.0,56.4609,56.5282,56.3517,56.3601,45100.0
2013-11-13 11:30:00,67.01,67.05,66.87,66.93,19600.0,56.3181,56.3517,56.2004,56.2508,19600.0
2013-11-13 12:00:00,66.92,67.24,66.92,67.23,10600.0,56.2424,56.5114,56.2424,56.503,10600.0
2013-11-13 12:30:00,67.23,67.41,67.19,67.38,13200.0,56.503,56.6542,56.4693,56.629,13200.0
2013-11-13 13:00:00,67.4,67.47,67.35,67.4,18500.0,56.6458,56.7047,56.6038,56.6458,18500.0
2013-11-13 13:30:00,67.38,67.49,67.37,67.49,11400.0,56.629,56.7215,56.6206,56.7215,11400.0
2013-11-13 14:00:00,67.49,67.56,67.42,67.52,20200.0,56.7215,56.7803,56.6626,56.7467,20200.0
2013-11-13 14:30:00,67.52,67.59,67.41,67.47,14700.0,56.7467,56.8055,56.6542,56.7047,14700.0
2013-11-13 15:00:00,67.45,67.46,67.34,67.42,17900.0,56.6879,56.6963,56.5954,56.6626,17900.0
2013-11-13 15:30:00,67.42,67.49,67.34,67.41,102000.0,56.6626,56.7215,56.5954,56.6542,102000.0
2013-11-14 09:30:00,67.57,67.61,67.36,67.54,11200.0,56.7887,56.8223,56.6122,56.7635,11200.0
2013-11-14 10:00:00,67.53,67.74,67.39,67.56,31800.0,56.7551,56.9316,56.6374,56.7803,31800.0
2013-11-14 10:30:00,67.56,67.86,67.52,67.82,14500.0,56.7803,57.0324,56.7467,56.9988,14500.0
2013-11-14 11:00:00,67.78,67.91,67.73,67.77,34500.0,56.9652,57.0745,56.9232,56.9568,34500.0
2013-11-14 11:30:00,67.77,67.8,67.63,67.8,11000.0,56.9568,56.982,56.8391,56.982,11000.0
2013-11-14 12:00:00,67.72,67.78,67.66,67.67,18700.0,56.9148,56.9652,56.8644,56.8728,18700.0
2013-11-14 12:30:00,67.69,67.7,67.5,67.5,14200.0,56.8896,56.898,56.7299,56.7299,14200.0
2013-11-14 13:00:00,67.49,67.54,67.43,67.45,17800.0,56.7215,56.7635,56.671,56.6879,17800.0
2013-11-14 13:30:00,67.44,67.56,67.43,67.5,12300.0,56.6795,56.7803,56.671,56.7299,12300.0
2013-11-14 14:00:00,67.49,67.55,67.47,67.55,15900.0,56.7215,56.7719,56.7047,56.7719,15900.0
2013-11-14 14:30:00,67.53,67.53,67.39,67.48,22400.0,56.7551,56.7551,56.6374,56.7131,22400.0
2013-11-14 15:00:00,67.5,67.52,67.34,67.37,48700.0,56.7299,56.7467,56.5954,56.6206,48700.0
2013-11-14 15:30:00,67.37,67.57,67.29,67.55,54700.0,56.6206,56.7887,56.5534,56.7719,54700.0
2013-11-15 09:30:00,67.51,67.64,67.43,67.45,23400.0,56.7383,56.8475,56.671,56.6879,23400.0
2013-11-15 10:00:00,67.48,67.53,67.32,67.4,33100.0,56.7131,56.7551,56.5786,56.6458,33100.0
2013-11-15 10:30:00,67.37,67.57,67.35,67.51,29100.0,56.6206,56.7887,56.6038,56.7383,29100.0
2013-11-15 11:00:00,67.51,67.64,67.48,67.57,21700.0,56.7383,56.8475,56.7131,56.7887,21700.0
2013-11-15 11:30:00,67.58,67.62,67.5,67.52,20800.0,56.7971,56.8307,56.7299,56.7467,20800.0
2013-11-15 12:00:00,67.56,67.56,67.35,67.35,10400.0,56.7803,56.7803,56.6038,56.6038,10400.0
2013-11-15 12:30:00,67.36,67.46,67.36,67.44,8700.0,56.6122,56.6963,56.6122,56.6795,8700.0
2013-11-15 13:00:00,67.46,67.53,67.46,67.49,10000.0,56.6963,56.7551,56.6963,56.7215,10000.0
2013-11-15 13:30:00,67.47,67.57,67.47,67.55,15800.0,56.7047,56.7887,56.7047,56.7719,15800.0
2013-11-15 14:00:00,67.53,67.64,67.53,67.64,13200.0,56.7551,56.8475,56.7551,56.8475,13200.0
2013-11-15 14:30:00,67.68,67.68,67.56,67.56,10500.0,56.8812,56.8812,56.7803,56.7803,10500.0
2013-11-15 15:00:00,67.57,67.61,67.55,67.6,9300.0,56.7887,56.8223,56.7719,56.8139,9300.0
2013-11-15 15:30:00,67.61,67.63,67.52,67.54,80800.0,56.8223,56.8391,56.7467,56.7635,80800.0
2013-11-18 09:30:00,67.77,67.79,67.56,67.56,15100.0,56.9568,56.9736,56.7803,56.7803,15100.0
2013-11-18 10:00:00,67.54,67.57,67.25,67.41,55900.0,56.7635,56.7887,56.5198,56.6542,55900.0
2013-11-18 10:30:00,67.48,67.71,67.39,67.71,48700.0,56.7131,56.9064,56.6374,56.9064,48700.0
2013-11-18 11:00:00,67.72,67.82,67.71,67.75,11300.0,56.9148,56.9988,56.9064,56.94,11300.0
2013-11-18 11:30:00,67.79,67.81,67.69,67.69,23300.0,56.9736,56.9904,56.8896,56.8896,23300.0
2013-11-18 12:00:00,67.68,67.73,67.62,67.72,15800.0,56.8812,56.9232,56.8307,56.9148,15800.0
2013-11-18 12:30:00,67.71,67.78,67.64,67.66,8000.0,56.9064,56.9652,56.8475,56.8644,8000.0
2013-11-18 13:00:00,67.66,67.74,67.64,67.71,4600.0,56.8644,56.9316,56.8475,56.9064,4600.0
2013-11-18 13:30:00,67.69,67.69,67.62,67.67,6100.0,56.8896,56.8896,56.8307,56.8728,6100.0
2013-11-18 14:00:00,67.68,67.74,67.67,67.72,5500.0,56.8812,56.9316,56.8728,56.9148,5500.0
2013-11-18 14:30:00,67.71,67.72,67.53,67.53,10800.0,56.9064,56.9148,56.7551,56.7551,10800.0
2013-11-18 15:00:00,67.53,67.57,67.35,67.39,19200.0,56.7551,56.7887,56.6038,56.6374,19200.0
2013-11-18 15:30:00,67.39,67.6,67.31,67.56,87200.0,56.6374,56.8139,56.5702,56.7803,87200.0
2013-11-19 09:30:00,67.47,67.55,67.23,67.49,15100.0,56.7047,56.7719,56.503,56.7215,15100.0
2013-11-19 10:00:00,67.5,67.69,67.41,67.47,31700.0,56.7299,56.8896,56.6542,56.7047,31700.0
2013-11-19 10:30:00,67.42,67.54,67.39,67.48,20300.0,56.6626,56.7635,56.6374,56.7131,20300.0
2013-11-19 11:00:00,67.49,67.51,67.3,67.3,11300.0,56.7215,56.7383,56.5618,56.5618,11300.0
2013-11-19 11:30:00,67.3,67.35,67.23,67.29,8700.0,56.5618,56.6038,56.503,56.5534,8700.0
2013-11-19 12:00:00,67.28,67.44,67.25,67.39,15400.0,56.545,56.6795,56.5198,56.6374,15400.0
2013-11-19 12:30:00,67.38,67.38,67.19,67.19,9300.0,56.629,56.629,56.4693,56.4693,9300.0
2013-11-19 13:00:00,67.18,67.27,67.07,67.07,23300.0,56.4609,56.5366,56.3685,56.3685,23300.0
2013-11-19 13:30:00,67.06,67.14,66.97,67.01,15200.0,56.3601,56.4273,56.2844,56.3181,15200.0
2013-11-19 14:00:00,67.02,67.11,66.91,66.91,25900.0,56.3265,56.4021,56.234,56.234,25900.0
2013-11-19 14:30:00,66.92,67.12,66.92,67.04,21600.0,56.2424,56.4105,56.2424,56.3433,21600.0
2013-11-19 15:00:00,67.03,67.23,67.03,67.23,27500.0,56.3349,56.503,56.3349,56.503,27500.0
2013-11-19 15:30:00,67.23,67.25,67.13,67.21,82300.0,56.503,56.5198,56.4189,56.4862,82300.0
2013-11-20 09:30:00,67.33,67.4,67.06,67.24,13000.0,56.587,56.6458,56.3601,56.5114,13000.0
2013-11-20 10:00:00,67.23,67.44,67.08,67.19,15400.0,56.503,56.6795,56.3769,56.4693,15400.0
2013-11-20 10:30:00,67.2,67.26,67.13,67.15,9300.0,56.4777,56.5282,56.4189,56.4357,9300.0
2013-11-20 11:00:00,67.14,67.34,67.11,67.33,29000.0,56.4273,56.5954,56.4021,56.587,29000.0
2013-11-20 11:30:00,67.32,67.4,67.3,67.35,14800.0,56.5786,56.6458,56.5618,56.6038,14800.0
2013-11-20 12:00:00,67.35,67.58,67.34,67.51,14000.0,56.6038,56.7971,56.5954,56.7383,14000.0
2013-11-20 12:30:00,67.51,67.52,67.44,67.46,7700.0,56.7383,56.7467,56.6795,56.6963,7700.0
2013-11-20 13:00:00,67.46,67.55,67.46,67.51,10500.0,56.6963,56.7719,56.6963,56.7383,10500.0
2013-11-20 13:30:00,67.51,67.58,67.49,67.5,9700.0,56.7383,56.7971,56.7215,56.7299,9700.0
2013-11-20 14:00:00,67.5,67.56,67.28,67.39,37700.0,56.7299,56.7803,56.545,56.6374,37700.0
2013-11-20 14:30:00,67.38,67.38,67.22,67.31,22400.0,56.629,56.629,56.4946,56.5702,22400.0
2013-11-20 15:00:00,67.3,67.3,67.07,67.2,39600.0,56.5618,56.5618,56.3685,56.4777,39600.0
2013-11-20 15:30:00,67.2,67.33,67.14,67.28,72600.0,56.4777,56.587,56.4273,56.545,72600.0
2013-11-21 09:30:00,67.41,67.58,67.09,67.55,21500.0,56.6542,56.7971,56.3853,56.7719,21500.0
2013-11-21 10:00:00,67.56,67.88,67.52,67.7,20800.0,56.7803,57.0492,56.7467,56.898,20800.0
2013-11-21 10:30:00,67.74,67.83,67.68,67.7,18000.0,56.9316,57.0072,56.8812,56.898,18000.0
2013-11-21 11:00:00,67.73,67.84,67.63,67.81,73500.0,56.9232,57.0156,56.8391,56.9904,73500.0
2013-11-21 11:30:00,67.83,68.08,67.81,68.04,23800.0,57.0072,57.2173,56.9904,57.1837,23800.0
2013-11-21 12:00:00,68.07,68.13,68.01,68.05,17400.0,57.2089,57.2594,57.1585,57.1921,17400.0
2013-11-21 12:30:00,68.07,68.14,68.01,68.12,37900.0,57.2089,57.2678,57.1585,57.251,37900.0
2013-11-21 13:00:00,68.11,68.23,68.09,68.17,33400.0,57.2426,57.3434,57.2257,57.293,33400.0
2013-11-21 13:30:00,68.17,68.22,68.16,68.19,14200.0,57.293,57.335,57.2846,57.3098,14200.0
2013-11-21 14:00:00,68.2,68.26,68.15,68.22,33800.0,57.3182,57.3686,57.2762,57.335,33800.0
2013-11-21 14:30:00,68.21,68.33,68.17,68.18,33900.0,57.3266,57.4274,57.293,57.3014,33900.0
2013-11-21 15:00:00,68.17,68.23,68.1,68.14,28200.0,57.293,57.3434,57.2341,57.2678,28200.0
2013-11-21 15:30:00,68.12,68.17,68.06,68.16,84500.0,57.251,57.293,57.2005,57.2846,84500.0
2013-11-22 09:30:00,68.1,68.13,67.8,67.83,13100.0,57.2341,57.2594,56.982,57.0072,13100.0
2013-11-22 10:00:00,67.81,67.89,67.71,67.79,16500.0,56.9904,57.0577,56.9064,56.9736,16500.0
2013-11-22 10:30:00,67.79,68.05,67.79,67.99,14500.0,56.9736,57.1921,56.9736,57.1417,14500.0
2013-11-22 11:00:00,68.0,68.06,67.98,67.99,9300.0,57.1501,57.2005,57.1333,57.1417,9300.0
2013-11-22 11:30:00,67.99,68.21,67.95,68.21,14500.0,57.1417,57.3266,57.1081,57.3266,14500.0
2013-11-22 12:00:00,68.25,68.31,68.2,68.25,13800.0,57.3602,57.4106,57.3182,57.3602,13800.0
2013-11-22 12:30:00,68.23,68.27,68.19,68.25,14200.0,57.3434,57.377,57.3098,57.3602,14200.0
2013-11-22 13:00:00,68.26,68.37,68.24,68.37,10000.0,57.3686,57.4611,57.3518,57.4611,10000.0
2013-11-22 13:30:00,68.35,68.36,68.28,68.34,7300.0,57.4443,57.4527,57.3854,57.4359,7300.0
2013-11-22 14:00:00,68.35,68.39,68.25,68.32,20800.0,57.4443,57.4779,57.3602,57.419,20800.0
2013-11-22 14:30:00,68.31,68.35,68.27,68.34,21500.0,57.4106,57.4443,57.377,57.4359,21500.0
2013-11-22 15:00:00,68.33,68.39,68.31,68.31,34700.0,57.4274,57.4779,57.4106,57.4106,34700.0
2013-11-22 15:30:00,68.3,68.38,68.27,68.3,94400.0,57.4022,57.4695,57.377,57.4022,94400.0
2013-11-25 09:30:00,68.25,68.65,68.12,68.5,20300.0,57.3602,57.6964,57.251,57.5703,20300.0
2013-11-25 10:00:00,68.5,68.54,68.38,68.43,29800.0,57.5703,57.6039,57.4695,57.5115,29800.0
2013-11-25 10:30:00,68.45,68.54,68.34,68.43,15200.0,57.5283,57.6039,57.4359,57.5115,15200.0
2013-11-25 11:00:00,68.43,68.56,68.41,68.46,13900.0,57.5115,57.6207,57.4947,57.5367,13900.0
2013-11-25 11:30:00,68.44,68.64,68.43,68.6,14600.0,57.5199,57.688,57.5115,57.6544,14600.0
2013-11-25 12:00:00,68.59,68.62,68.55,68.62,11500.0,57.646,57.6712,57.6123,57.6712,11500.0
2013-11-25 12:30:00,68.61,68.69,68.54,68.61,13600.0,57.6628,57.73,57.6039,57.6628,13600.0
2013-11-25 13:00:00,68.59,68.63,68.52,68.59,15700.0,57.646,57.6796,57.5871,57.646,15700.0
2013-11-25 13:30:00,68.58,68.61,68.52,68.54,12600.0,57.6376,57.6628,57.5871,57.6039,12600.0
2013-11-25 14:00:00,68.53,68.57,68.48,68.57,25400.0,57.5955,57.6292,57.5535,57.6292,25400.0
2013-11-25 14:30:00,68.56,68.58,68.53,68.57,19300.0,57.6207,57.6376,57.5955,57.6292,19300.0
2013-11-25 15:00:00,68.55,68.57,68.39,68.4,51400.0,57.6123,57.6292,57.4779,57.4863,51400.0
2013-11-25 15:30:00,68.41,68.53,68.39,68.51,100500.0,57.4947,57.5955,57.4779,57.5787,100500.0
2013-11-26 09:30:00,68.5,68.65,68.25,68.41,19600.0,57.5703,57.6964,57.3602,57.4947,19600.0
2013-11-26 10:00:00,68.47,68.57,68.36,68.38,21900.0,57.5451,57.6292,57.4527,57.4695,21900.0
2013-11-26 10:30:00,68.36,68.36,68.06,68.12,16500.0,57.4527,57.4527,57.2005,57.251,16500.0
2013-11-26 11:00:00,68.15,68.42,68.11,68.29,19200.0,57.2762,57.5031,57.2426,57.3938,19200.0
2013-11-26 11:30:00,68.28,68.33,68.19,68.19,14100.0,57.3854,57.4274,57.3098,57.3098,14100.0
2013-11-26 12:00:00,68.2,68.34,68.19,68.34,13800.0,57.3182,57.4359,57.3098,57.4359,13800.0
2013-11-26 12:30:00,68.36,68.39,68.24,68.3,16300.0,57.4527,57.4779,57.3518,57.4022,16300.0
2013-11-26 13:00:00,68.28,68.28,68.09,68.09,15900.0,57.3854,57.3854,57.2257,57.2257,15900.0
2013-11-26 13:30:00,68.09,68.2,68.09,68.11,21200.0,57.2257,57.3182,57.2257,57.2426,21200.0
2013-11-26 14:00:00,68.11,68.21,68.11,68.15,27500.0,57.2426,57.3266,57.2426,57.2762,27500.0
2013-11-26 14:30:00,68.15,68.23,68.06,68.06,29700.0,57.2762,57.3434,57.2005,57.2005,29700.0
2013-11-26 15:00:00,68.06,68.15,68.0,68.0,43300.0,57.2005,57.2762,57.1501,57.1501,43300.0
2013-11-26 15:30:00,68.0,68.05,67.92,68.03,166900.0,57.1501,57.1921,57.0829,57.1753,166900.0
2013-11-27 09:30:00,68.03,68.34,67.89,68.09,39600.0,57.1753,57.4359,57.0577,57.2257,39600.0
2013-11-27 10:00:00,68.06,68.06,67.76,67.87,33000.0,57.2005,57.2005,56.9484,57.0408,33000.0
2013-11-27 10:30:00,67.9,68.05,67.88,67.99,20700.0,57.0661,57.1921,57.0492,57.1417,20700.0
2013-11-27 11:00:00,68.0,68.37,67.97,68.34,62600.0,57.1501,57.4611,57.1249,57.4359,62600.0
2013-11-27 11:30:00,68.35,68.64,68.35,68.57,42000.0,57.4443,57.688,57.4443,57.6292,42000.0
2013-11-27 12:00:00,68.58,68.77,68.57,68.72,32500.0,57.6376,57.7972,57.6292,57.7552,32500.0
2013-11-27 12:30:00,68.73,68.73,68.59,68.59,23900.0,57.7636,57.7636,57.646,57.646,23900.0
2013-11-27 13:00:00,68.6,68.75,68.6,68.74,23700.0,57.6544,57.7804,57.6544,57.772,23700.0
2013-11-27 13:30:00,68.75,68.89,68.7,68.89,42700.0,57.7804,57.8981,57.7384,57.8981,42700.0
2013-11-27 14:00:00,68.89,68.93,68.85,68.88,15700.0,57.8981,57.9317,57.8645,57.8897,15700.0
2013-11-27 14:30:00,68.89,68.95,68.88,68.88,21000.0,57.8981,57.9485,57.8897,57.8897,21000.0
2013-11-27 15:00:00,68.88,68.98,68.85,68.97,47900.0,57.8897,57.9737,57.8645,57.9653,47900.0
2013-11-27 15:30:00,68.97,69.03,68.89,69.01,95800.0,57.9653,58.0158,57.8981,57.9989,95800.0
2013-11-29 09:30:00,69.19,69.5,68.94,69.04,14700.0,58.1502,58.4108,57.9401,58.0242,14700.0
2013-11-29 10:00:00,69.08,69.31,69.05,69.31,20200.0,58.0578,58.2511,58.0326,58.2511,20200.0
2013-11-29 10:30:00,69.31,69.35,69.26,69.31,42000.0,58.2511,58.2847,58.2091,58.2511,42000.0
2013-11-29 11:00:00,69.31,69.41,69.28,69.35,38600.0,58.2511,58.3351,58.2259,58.2847,38600.0
2013-11-29 11:30:00,69.38,69.47,69.34,69.46,28700.0,58.3099,58.3856,58.2763,58.3771,28700.0
2013-11-29 12:00:00,69.46,69.48,69.22,69.24,27400.0,58.3771,58.394,58.1754,58.1923,27400.0
2013-11-29 12:30:00,69.25,69.27,68.68,68.7,54100.0,58.2007,58.2175,57.7216,57.7384,54100.0
2013-12-02 09:30:00,68.87,69.13,68.51,69.1,28500.0,57.8813,58.0998,57.5787,58.0746,28500.0
2013-12-02 10:00:00,69.12,69.57,69.05,69.26,38700.0,58.0914,58.4696,58.0326,58.2091,38700.0
2013-12-02 10:30:00,69.26,69.39,69.12,69.37,16900.0,58.2091,58.3183,58.0914,58.3015,16900.0
2013-12-02 11:00:00,69.36,69.52,69.25,69.27,35500.0,58.2931,58.4276,58.2007,58.2175,35500.0
2013-12-02 11:30:00,69.3,69.44,69.2,69.44,19200.0,58.2427,58.3603,58.1586,58.3603,19200.0
2013-12-02 12:00:00,69.43,69.61,69.34,69.59,18800.0,58.3519,58.5032,58.2763,58.4864,18800.0
2013-12-02 12:30:00,69.6,69.67,69.55,69.64,39800.0,58.4948,58.5536,58.4528,58.5284,39800.0
2013-12-02 13:00:00,69.64,69.83,69.64,69.75,28900.0,58.5284,58.6881,58.5284,58.6209,28900.0
2013-12-02 13:30:00,69.75,69.82,69.52,69.67,65200.0,58.6209,58.6797,58.4276,58.5536,65200.0
2013-12-02 14:00:00,69.67,69.79,69.46,69.48,71600.0,58.5536,58.6545,58.3771,58.394,71600.0
2013-12-02 14:30:00,69.48,69.56,69.43,69.47,27100.0,58.394,58.4612,58.3519,58.3856,27100.0
2013-12-02 15:00:00,69.49,69.49,69.06,69.06,32600.0,58.4024,58.4024,58.041,58.041,32600.0
2013-12-02 15:30:00,69.05,69.11,68.87,68.94,132600.0,58.0326,58.083,57.8813,57.9401,132600.0
2013-12-03 09:30:00,68.63,69.06,68.18,68.18,35000.0,57.6796,58.041,57.3014,57.3014,35000.0
2013-12-03 10:00:00,68.22,68.67,68.22,68.51,28700.0,57.335,57.7132,57.335,57.5787,28700.0
2013-12-03 10:30:00,68.51,69.08,68.51,68.9,34000.0,57.5787,58.0578,57.5787,57.9065,34000.0
2013-12-03 11:00:00,68.91,68.99,68.45,68.45,50600.0,57.9149,57.9821,57.5283,57.5283,50600.0
2013-12-03 11:30:00,68.44,68.44,68.17,68.34,32100.0,57.5199,57.5199,57.293,57.4359,32100.0
2013-12-03 12:00:00,68.31,68.39,68.12,68.12,24400.0,57.4106,57.4779,57.251,57.251,24400.0
2013-12-03 12:30:00,68.12,68.19,68.07,68.1,15100.0,57.251,57.3098,57.2089,57.2341,15100.0
2013-12-03 13:00:00,68.09,68.17,67.86,67.88,25100.0,57.2257,57.293,57.0324,57.0492,25100.0
2013-12-03 13:30:00,67.91,68.0,67.86,67.91,24800.0,57.0745,57.1501,57.0324,57.0745,24800.0
2013-12-03 14:00:00,67.89,68.01,67.76,67.76,30900.0,57.0577,57.1585,56.9484,56.9484,30900.0
2013-12-03 14:30:00,67.75,68.2,67.73,68.2,18000.0,56.94,57.3182,56.9232,57.3182,18000.0
2013-12-03 15:00:00,68.18,68.19,67.89,67.99,35100.0,57.3014,57.3098,57.0577,57.1417,35100.0
2013-12-03 15:30:00,68.01,68.37,68.01,68.26,82400.0,57.1585,57.4611,57.1585,57.3686,82400.0
2013-12-04 09:30:00,68.03,68.34,67.93,68.27,29500.0,57.1753,57.4359,57.0913,57.377,29500.0
2013-12-04 10:00:00,68.25,68.69,68.25,68.58,36100.0,57.3602,57.73,57.3602,57.6376,36100.0
2013-12-04 10:30:00,68.61,68.64,68.43,68.46,14800.0,57.6628,57.688,57.5115,57.5367,14800.0
2013-12-04 11:00:00,68.46,68.46,68.31,68.41,44300.0,57.5367,57.5367,57.4106,57.4947,44300.0
2013-12-04 11:30:00,68.4,68.45,68.18,68.18,18800.0,57.4863,57.5283,57.3014,57.3014,18800.0
2013-12-04 12:00:00,68.18,68.22,67.86,67.87,26800.0,57.3014,57.335,57.0324,57.0408,26800.0
2013-12-04 12:30:00,67.9,67.98,67.73,67.73,29600.0,57.0661,57.1333,56.9232,56.9232,29600.0
2013-12-04 13:00:00,67.73,67.78,67.45,67.45,20200.0,56.9232,56.9652,56.6879,56.6879,20200.0
2013-12-04 13:30:00,67.44,67.52,67.31,67.44,31800.0,56.6795,56.7467,56.5702,56.6795,31800.0
2013-12-04 14:00:00,67.43,67.69,67.43,67.61,44700.0,56.671,56.8896,56.671,56.8223,44700.0
2013-12-04 14:30:00,67.62,67.76,67.61,67.72,21900.0,56.8307,56.9484,56.8223,56.9148,21900.0
2013-12-04 15:00:00,67.68,67.92,67.64,67.9,27700.0,56.8812,57.0829,56.8475,57.0661,27700.0
2013-12-04 15:30:00,67.85,68.06,67.81,67.9,47300.0,57.024,57.2005,56.9904,57.0661,47300.0
2013-12-05 09:30:00,67.76,67.92,67.41,67.7,8400.0,56.9484,57.0829,56.6542,56.898,8400.0
2013-12-05 10:00:00,67.71,68.05,67.61,67.93,27800.0,56.9064,57.1921,56.8223,57.0913,27800.0
2013-12-05 10:30:00,67.94,68.12,67.89,67.97,32000.0,57.0997,57.251,57.0577,57.1249,32000.0
2013-12-05 11:00:00,67.97,68.27,67.91,68.2,63800.0,57.1249,57.377,57.0745,57.3182,63800.0
2013-12-05 11:30:00,68.18,68.44,68.16,68.43,29800.0,57.3014,57.5199,57.2846,57.5115,29800.0
2013-12-05 12:00:00,68.44,68.67,68.41,68.67,37200.0,57.5199,57.7132,57.4947,57.7132,37200.0
2013-12-05 12:30:00,68.64,68.65,68.48,68.62,23500.0,57.688,57.6964,57.5535,57.6712,23500.0
2013-12-05 13:00:00,68.61,68.64,68.54,68.62,49500.0,57.6628,57.688,57.6039,57.6712,49500.0
2013-12-05 13:30:00,68.63,68.64,68.42,68.55,22200.0,57.6796,57.688,57.5031,57.6123,22200.0
2013-12-05 14:00:00,68.56,68.72,68.56,68.64,29200.0,57.6207,57.7552,57.6207,57.688,29200.0
2013-12-05 14:30:00,68.66,68.67,68.47,68.48,18900.0,57.7048,57.7132,57.5451,57.5535,18900.0
2013-12-05 15:00:00,68.47,68.47,68.3,68.32,31600.0,57.5451,57.5451,57.4022,57.419,31600.0
2013-12-05 15:30:00,68.32,68.4,68.16,68.3,103300.0,57.419,57.4863,57.2846,57.4022,103300.0
2013-12-06 09:30:00,68.93,69.35,68.84,69.13,30700.0,57.9317,58.2847,57.8561,58.0998,30700.0
2013-12-06 10:00:00,69.15,69.6,69.15,69.36,34400.0,58.1166,58.4948,58.1166,58.2931,34400.0
2013-12-06 10:30:00,69.36,69.41,68.96,68.96,15800.0,58.2931,58.3351,57.9569,57.9569,15800.0
2013-12-06 11:00:00,68.98,69.19,68.94,69.18,13500.0,57.9737,58.1502,57.9401,58.1418,13500.0
2013-12-06 11:30:00,69.18,69.36,69.18,69.28,18700.0,58.1418,58.2931,58.1418,58.2259,18700.0
2013-12-06 12:00:00,69.27,69.42,69.17,69.42,12700.0,58.2175,58.3435,58.1334,58.3435,12700.0
2013-12-06 12:30:00,69.43,69.48,69.3,69.47,28600.0,58.3519,58.394,58.2427,58.3856,28600.0
2013-12-06 13:00:00,69.47,69.51,69.36,69.47,36800.0,58.3856,58.4192,58.2931,58.3856,36800.0
2013-12-06 13:30:00,69.48,69.68,69.48,69.62,23200.0,58.394,58.562,58.394,58.5116,23200.0
2013-12-06 14:00:00,69.61,69.64,69.51,69.51,17400.0,58.5032,58.5284,58.4192,58.4192,17400.0
2013-12-06 14:30:00,69.51,69.51,69.34,69.36,13300.0,58.4192,58.4192,58.2763,58.2931,13300.0
2013-12-06 15:00:00,69.36,69.37,69.27,69.35,19400.0,58.2931,58.3015,58.2175,58.2847,19400.0
2013-12-06 15:30:00,69.34,69.54,69.34,69.51,59800.0,58.2763,58.4444,58.2763,58.4192,59800.0
2013-12-09 09:30:00,69.54,69.84,69.29,69.63,36100.0,58.4444,58.6965,58.2343,58.52,36100.0
2013-12-09 10:00:00,69.64,69.67,69.34,69.45,43100.0,58.5284,58.5536,58.2763,58.3687,43100.0
2013-12-09 10:30:00,69.51,69.51,69.3,69.37,29000.0,58.4192,58.4192,58.2427,58.3015,29000.0
2013-12-09 11:00:00,69.32,69.61,69.32,69.55,20300.0,58.2595,58.5032,58.2595,58.4528,20300.0
2013-12-09 11:30:00,69.54,69.57,69.4,69.45,31900.0,58.4444,58.4696,58.3267,58.3687,31900.0
2013-12-09 12:00:00,69.42,69.52,69.29,69.3,25300.0,58.3435,58.4276,58.2343,58.2427,25300.0
2013-12-09 12:30:00,69.32,69.44,69.3,69.37,17200.0,58.2595,58.3603,58.2427,58.3015,17200.0
2013-12-09 13:00:00,69.34,69.49,69.27,69.44,21800.0,58.2763,58.4024,58.2175,58.3603,21800.0
2013-12-09 13:30:00,69.44,69.49,69.36,69.43,21100.0,58.3603,58.4024,58.2931,58.3519,21100.0
2013-12-09 14:00:00,69.44,69.55,69.41,69.51,25000.0,58.3603,58.4528,58.3351,58.4192,25000.0
2013-12-09 14:30:00,69.53,69.6,69.47,69.5,24200.0,58.436,58.4948,58.3856,58.4108,24200.0
2013-12-09 15:00:00,69.51,69.53,69.42,69.44,40500.0,58.4192,58.436,58.3435,58.3603,40500.0
2013-12-09 15:30:00,69.45,69.61,69.44,69.55,100900.0,58.3687,58.5032,58.3603,58.4528,100900.0
2013-12-10 09:30:00,69.38,69.7,69.31,69.55,22200.0,58.3099,58.5789,58.2511,58.4528,22200.0
2013-12-10 10:00:00,69.55,70.0,69.52,69.8,77200.0,58.4528,58.831,58.4276,58.6629,77200.0
2013-12-10 10:30:00,69.79,69.98,69.79,69.93,38600.0,58.6545,58.8142,58.6545,58.7722,38600.0
2013-12-10 11:00:00,69.89,69.93,69.67,69.84,24000.0,58.7385,58.7722,58.5536,58.6965,24000.0
2013-12-10 11:30:00,69.8,69.87,69.64,69.68,23900.0,58.6629,58.7217,58.5284,58.562,23900.0
2013-12-10 12:00:00,69.69,69.71,69.48,69.66,24100.0,58.5705,58.5873,58.394,58.5452,24100.0
2013-12-10 12:30:00,69.67,69.81,69.63,69.76,41100.0,58.5536,58.6713,58.52,58.6293,41100.0
2013-12-10 13:00:00,69.76,69.77,69.58,69.62,22200.0,58.6293,58.6377,58.478,58.5116,22200.0
2013-12-10 13:30:00,69.58,69.64,69.51,69.51,20200.0,58.478,58.5284,58.4192,58.4192,20200.0
2013-12-10 14:00:00,69.51,69.52,69.43,69.51,15000.0,58.4192,58.4276,58.3519,58.4192,15000.0
2013-12-10 14:30:00,69.52,69.66,69.51,69.6,31400.0,58.4276,58.5452,58.4192,58.4948,31400.0
2013-12-10 15:00:00,69.61,69.71,69.6,69.64,47000.0,58.5032,58.5873,58.4948,58.5284,47000.0
2013-12-10 15:30:00,69.61,69.65,69.44,69.5,78000.0,58.5032,58.5368,58.3603,58.4108,78000.0
2013-12-11 09:30:00,69.4,69.84,68.49,68.6,76600.0,58.5321,58.9032,57.7646,57.8574,76600.0
2013-12-11 10:00:00,68.53,68.64,68.23,68.23,59700.0,57.7983,57.8911,57.5453,57.5453,59700.0
2013-12-11 10:30:00,68.21,68.45,68.17,68.45,19300.0,57.5284,57.7309,57.4947,57.7309,19300.0
2013-12-11 11:00:00,68.43,68.5,68.18,68.31,27200.0,57.714,57.773,57.5031,57.6128,27200.0
2013-12-11 11:30:00,68.37,68.37,68.08,68.16,24800.0,57.6634,57.6634,57.4188,57.4863,24800.0
2013-12-11 12:00:00,68.18,68.19,67.97,67.97,25100.0,57.5031,57.5116,57.326,57.326,25100.0
2013-12-11 12:30:00,67.97,68.2,67.97,68.14,30800.0,57.326,57.52,57.326,57.4694,30800.0
2013-12-11 13:00:00,68.13,68.28,68.09,68.09,18800.0,57.461,57.5875,57.4272,57.4272,18800.0
2013-12-11 13:30:00,68.08,68.38,68.08,68.27,36400.0,57.4188,57.6718,57.4188,57.5791,36400.0
2013-12-11 14:00:00,68.27,68.28,68.03,68.11,23500.0,57.5791,57.5875,57.3766,57.4441,23500.0
2013-12-11 14:30:00,68.18,68.25,68.08,68.1,23400.0,57.5031,57.5622,57.4188,57.4357,23400.0
2013-12-11 15:00:00,68.09,68.21,68.08,68.15,38800.0,57.4272,57.5284,57.4188,57.4778,38800.0
2013-12-11 15:30:00,68.13,68.23,68.07,68.15,109600.0,57.461,57.5453,57.4104,57.4778,109600.0
2013-12-12 09:30:00,67.97,68.38,67.8,68.05,178300.0,57.326,57.6718,57.1827,57.3935,178300.0
2013-12-12 10:00:00,68.03,68.17,67.99,68.1,41100.0,57.3766,57.4947,57.3429,57.4357,41100.0
2013-12-12 10:30:00,68.04,68.41,68.03,68.24,30900.0,57.3851,57.6971,57.3766,57.5538,30900.0
2013-12-12 11:00:00,68.2,68.24,67.74,67.78,31100.0,57.52,57.5538,57.1321,57.1658,31100.0
2013-12-12 11:30:00,67.78,67.84,67.62,67.71,31200.0,57.1658,57.2164,57.0308,57.1067,31200.0
2013-12-12 12:00:00,67.69,67.75,67.5,67.56,22800.0,57.0899,57.1405,56.9296,56.9802,22800.0
2013-12-12 12:30:00,67.55,67.64,67.48,67.51,15100.0,56.9718,57.0477,56.9128,56.9381,15100.0
2013-12-12 13:00:00,67.47,67.66,67.47,67.55,21800.0,56.9043,57.0646,56.9043,56.9718,21800.0
2013-12-12 13:30:00,67.56,67.64,67.51,67.52,45700.0,56.9802,57.0477,56.9381,56.9465,45700.0
2013-12-12 14:00:00,67.55,67.73,67.52,67.68,30200.0,56.9718,57.1236,56.9465,57.0814,30200.0
2013-12-12 14:30:00,67.71,67.77,67.64,67.76,27200.0,57.1067,57.1574,57.0477,57.1489,27200.0
2013-12-12 15:00:00,67.75,67.75,67.69,67.72,44200.0,57.1405,57.1405,57.0899,57.1152,44200.0
2013-12-12 15:30:00,67.72,67.74,67.44,67.58,103800.0,57.1152,57.1321,56.879,56.9971,103800.0
2013-12-13 09:30:00,67.75,67.97,67.53,67.78,23200.0,57.1405,57.326,56.9549,57.1658,23200.0
2013-12-13 10:00:00,67.8,67.85,67.54,67.54,25700.0,57.1827,57.2248,56.9634,56.9634,25700.0
2013-12-13 10:30:00,67.6,67.77,67.52,67.59,20600.0,57.014,57.1574,56.9465,57.0055,20600.0
2013-12-13 11:00:00,67.64,67.76,67.55,67.67,20100.0,57.0477,57.1489,56.9718,57.073,20100.0
2013-12-13 11:30:00,67.62,67.84,67.59,67.63,17700.0,57.0308,57.2164,57.0055,57.0393,17700.0
2013-12-13 12:00:00,67.66,67.81,67.58,67.81,13900.0,57.0646,57.1911,56.9971,57.1911,13900.0
2013-12-13 12:30:00,67.84,67.91,67.8,67.88,13900.0,57.2164,57.2754,57.1827,57.2501,13900.0
2013-12-13 13:00:00,67.9,67.93,67.6,67.69,19000.0,57.267,57.2923,57.014,57.0899,19000.0
2013-12-13 13:30:00,67.66,67.88,67.66,67.77,13800.0,57.0646,57.2501,57.0646,57.1574,13800.0
2013-12-13 14:00:00,67.72,67.75,67.6,67.69,14800.0,57.1152,57.1405,57.014,57.0899,14800.0
2013-12-13 14:30:00,67.7,67.91,67.69,67.9,15700.0,57.0983,57.2754,57.0899,57.267,15700.0
2013-12-13 15:00:00,67.92,67.94,67.79,67.9,35400.0,57.2839,57.3007,57.1742,57.267,35400.0
2013-12-13 15:30:00,67.88,67.98,67.81,67.92,98800.0,57.2501,57.3345,57.1911,57.2839,98800.0
2013-12-16 09:30:00,68.27,69.33,68.27,68.54,21500.0,57.5791,58.4731,57.5791,57.8068,21500.0
2013-12-16 10:00:00,68.63,68.68,68.29,68.31,32500.0,57.8827,57.9248,57.5959,57.6128,32500.0
2013-12-16 10:30:00,68.29,68.39,68.15,68.33,59200.0,57.5959,57.6803,57.4778,57.6297,59200.0
2013-12-16 11:00:00,68.34,68.4,68.07,68.21,29400.0,57.6381,57.6887,57.4104,57.5284,29400.0
2013-12-16 11:30:00,68.21,68.26,68.1,68.13,9200.0,57.5284,57.5706,57.4357,57.461,9200.0
2013-12-16 12:00:00,68.13,68.2,68.06,68.19,14700.0,57.461,57.52,57.4019,57.5116,14700.0
2013-12-16 12:30:00,68.15,68.18,67.98,68.06,18600.0,57.4778,57.5031,57.3345,57.4019,18600.0
2013-12-16 13:00:00,68.06,68.11,67.93,68.0,18900.0,57.4019,57.4441,57.2923,57.3513,18900.0
2013-12-16 13:30:00,68.01,68.25,67.98,68.25,16200.0,57.3598,57.5622,57.3345,57.5622,16200.0
2013-12-16 14:00:00,68.26,68.39,68.24,68.35,20800.0,57.5706,57.6803,57.5538,57.6465,20800.0
2013-12-16 14:30:00,68.35,68.41,68.2,68.4,30200.0,57.6465,57.6971,57.52,57.6887,30200.0
2013-12-16 15:00:00,68.38,68.39,68.16,68.16,32200.0,57.6718,57.6803,57.4863,57.4863,32200.0
2013-12-16 15:30:00,68.17,68.19,68.01,68.05,91900.0,57.4947,57.5116,57.3598,57.3935,91900.0
2013-12-17 09:30:00,68.12,68.39,67.82,68.23,21200.0,57.4525,57.6803,57.1995,57.5453,21200.0
2013-12-17 10:00:00,68.26,68.37,68.06,68.24,28900.0,57.5706,57.6634,57.4019,57.5538,28900.0
2013-12-17 10:30:00,68.24,68.37,68.11,68.17,30500.0,57.5538,57.6634,57.4441,57.4947,30500.0
2013-12-17 11:00:00,68.17,68.25,68.12,68.14,33200.0,57.4947,57.5622,57.4525,57.4694,33200.0
2013-12-17 11:30:00,68.15,68.25,68.15,68.25,60400.0,57.4778,57.5622,57.4778,57.5622,60400.0
2013-12-17 12:00:00,68.22,68.37,68.22,68.33,36300.0,57.5369,57.6634,57.5369,57.6297,36300.0
2013-12-17 12:30:00,68.37,68.53,68.33,68.5,29200.0,57.6634,57.7983,57.6297,57.773,29200.0
2013-12-17 13:00:00,68.52,68.7,68.5,68.65,31100.0,57.7899,57.9417,57.773,57.8995,31100.0
2013-12-17 13:30:00,68.66,68.75,68.58,68.59,18600.0,57.908,57.9839,57.8405,57.8489,18600.0
2013-12-17 14:00:00,68.59,68.8,68.56,68.72,24200.0,57.8489,58.0261,57.8236,57.9586,24200.0
2013-12-17 14:30:00,68.72,68.72,68.54,68.59,23200.0,57.9586,57.9586,57.8068,57.8489,23200.0
2013-12-17 15:00:00,68.59,68.73,68.56,68.67,69500.0,57.8489,57.967,57.8236,57.9164,69500.0
2013-12-17 15:30:00,68.65,68.81,68.65,68.8,149100.0,57.8995,58.0345,57.8995,58.0261,149100.0
2013-12-18 09:30:00,66.27,66.34,65.45,66.06,335000.0,55.8922,55.9513,55.2007,55.7151,335000.0
2013-12-18 10:00:00,66.06,66.06,65.18,65.29,147600.0,55.7151,55.7151,54.9729,55.0657,147600.0
2013-12-18 10:30:00,65.27,65.27,64.55,64.94,305400.0,55.0488,55.0488,54.4416,54.7705,305400.0
2013-12-18 11:00:00,64.97,65.0,64.38,64.59,236800.0,54.7958,54.8211,54.2982,54.4753,236800.0
2013-12-18 11:30:00,64.59,64.75,64.51,64.75,105500.0,54.4753,54.6103,54.4079,54.6103,105500.0
2013-12-18 12:00:00,64.73,64.75,64.6,64.68,130700.0,54.5934,54.6103,54.4838,54.5512,130700.0
2013-12-18 12:30:00,64.68,64.73,64.33,64.33,89600.0,54.5512,54.5934,54.256,54.256,89600.0
2013-12-18 13:00:00,64.34,64.45,64.11,64.21,53500.0,54.2645,54.3573,54.0705,54.1548,53500.0
2013-12-18 13:30:00,64.22,64.3,63.93,64.11,76200.0,54.1633,54.2307,53.9187,54.0705,76200.0
2013-12-18 14:00:00,64.11,64.62,63.9,64.41,152800.0,54.0705,54.5006,53.8934,54.3235,152800.0
2013-12-18 14:30:00,64.42,64.49,64.21,64.29,119700.0,54.332,54.391,54.1548,54.2223,119700.0
2013-12-18 15:00:00,64.28,64.29,63.98,64.12,215500.0,54.2139,54.2223,53.9609,54.0789,215500.0
2013-12-18 15:30:00,64.11,64.14,63.63,63.81,408200.0,54.0705,54.0958,53.6657,53.8175,408200.0
2013-12-19 09:30:00,63.43,63.69,62.48,63.08,149400.0,53.497,53.7163,52.6958,53.2018,149400.0
2013-12-19 10:00:00,63.09,63.3,62.88,63.21,178100.0,53.2102,53.3873,53.0331,53.3114,178100.0
2013-12-19 10:30:00,63.23,63.44,63.16,63.2,101000.0,53.3283,53.5054,53.2693,53.303,101000.0
2013-12-19 11:00:00,63.2,63.22,62.87,62.98,115500.0,53.303,53.3199,53.0247,53.1175,115500.0
2013-12-19 11:30:00,62.97,62.99,62.8,62.98,62100.0,53.109,53.1259,52.9656,53.1175,62100.0
2013-12-19 12:00:00,62.98,63.0,62.62,62.62,67700.0,53.1175,53.1343,52.8138,52.8138,67700.0
2013-12-19 12:30:00,62.63,62.75,62.52,62.65,64700.0,52.8223,52.9235,52.7295,52.8391,64700.0
2013-12-19 13:00:00,62.64,62.91,62.64,62.82,49500.0,52.8307,53.0584,52.8307,52.9825,49500.0
2013-12-19 13:30:00,62.82,62.83,62.68,62.77,65600.0,52.9825,52.9909,52.8644,52.9403,65600.0
2013-12-19 14:00:00,62.77,62.81,62.73,62.78,63700.0,52.9403,52.9741,52.9066,52.9488,63700.0
2013-12-19 14:30:00,62.78,63.02,62.78,63.0,85000.0,52.9488,53.1512,52.9488,53.1343,85000.0
2013-12-19 15:00:00,63.0,63.31,63.0,63.3,126000.0,53.1343,53.3958,53.1343,53.3873,126000.0
2013-12-19 15:30:00,63.3,63.36,63.11,63.13,301300.0,53.3873,53.4379,53.2271,53.244,301300.0
2013-12-20 09:30:00,63.07,63.34,62.79,63.09,122200.0,53.1934,53.4211,52.9572,53.2102,122200.0
2013-12-20 10:00:00,63.09,63.39,63.03,63.34,74800.0,53.2102,53.4633,53.1596,53.4211,74800.0
2013-12-20 10:30:00,63.32,63.35,63.22,63.25,53700.0,53.4042,53.4295,53.3199,53.3452,53700.0
2013-12-20 11:00:00,63.23,63.41,63.21,63.33,58300.0,53.3283,53.4801,53.3114,53.4126,58300.0
2013-12-20 11:30:00,63.29,63.48,63.21,63.44,54800.0,53.3789,53.5392,53.3114,53.5054,54800.0
2013-12-20 12:00:00,63.45,63.64,63.44,63.6,67400.0,53.5139,53.6741,53.5054,53.6404,67400.0
2013-12-20 12:30:00,63.61,63.69,63.54,63.67,84800.0,53.6488,53.7163,53.5898,53.6994,84800.0
2013-12-20 13:00:00,63.68,63.8,63.68,63.72,53700.0,53.7078,53.809,53.7078,53.7416,53700.0
2013-12-20 13:30:00,63.72,63.82,63.68,63.77,68100.0,53.7416,53.8259,53.7078,53.7837,68100.0
2013-12-20 14:00:00,63.78,63.83,63.71,63.81,59600.0,53.7922,53.8343,53.7331,53.8175,59600.0
2013-12-20 14:30:00,63.81,63.92,63.8,63.91,52100.0,53.8175,53.9103,53.809,53.9018,52100.0
2013-12-20 15:00:00,63.91,63.91,63.79,63.8,75900.0,53.9018,53.9018,53.8006,53.809,75900.0
2013-12-20 15:30:00,63.8,63.81,63.58,63.59,229500.0,53.809,53.8175,53.6235,53.6319,229500.0
2013-12-23 09:30:00,63.83,63.94,62.89,63.11,42100.0,53.8343,53.9271,53.0416,53.2271,42100.0
2013-12-23 10:00:00,63.12,63.41,62.96,62.96,52300.0,53.2355,53.4801,53.1006,53.1006,52300.0
2013-12-23 10:30:00,62.99,63.04,62.9,62.99,34800.0,53.1259,53.1681,53.05,53.1259,34800.0
2013-12-23 11:00:00,62.98,63.0,62.86,62.88,65500.0,53.1175,53.1343,53.0162,53.0331,65500.0
2013-12-23 11:30:00,62.9,62.92,62.87,62.9,38000.0,53.05,53.0669,53.0247,53.05,38000.0
2013-12-23 12:00:00,62.91,62.91,62.84,62.86,75700.0,53.0584,53.0584,52.9994,53.0162,75700.0
2013-12-23 12:30:00,62.87,62.95,62.85,62.92,28800.0,53.0247,53.0922,53.0078,53.0669,28800.0
2013-12-23 13:00:00,62.9,62.93,62.82,62.83,47600.0,53.05,53.0753,52.9825,52.9909,47600.0
2013-12-23 13:30:00,62.83,62.9,62.8,62.81,64400.0,52.9909,53.05,52.9656,52.9741,64400.0
2013-12-23 14:00:00,62.81,62.82,62.63,62.67,73400.0,52.9741,52.9825,52.8223,52.856,73400.0
2013-12-23 14:30:00,62.68,62.7,62.53,62.53,108100.0,52.8644,52.8813,52.7379,52.7379,108100.0
2013-12-23 15:00:00,62.55,62.55,62.43,62.45,132400.0,52.7548,52.7548,52.6536,52.6705,132400.0
2013-12-23 15:30:00,62.47,62.6,62.42,62.48,281500.0,52.6873,52.797,52.6452,52.6958,281500.0
2013-12-24 09:30:00,62.3,62.97,61.99,62.48,55900.0,52.5439,53.109,52.2825,52.6958,55900.0
2013-12-24 10:00:00,62.5,62.78,62.45,62.78,56200.0,52.7126,52.9488,52.6705,52.9488,56200.0
2013-12-24 10:30:00,62.75,62.79,62.62,62.78,40700.0,52.9235,52.9572,52.8138,52.9488,40700.0
2013-12-24 11:00:00,62.8,62.81,62.66,62.71,53200.0,52.9656,52.9741,52.8476,52.8897,53200.0
2013-12-24 11:30:00,62.71,62.77,62.68,62.75,39300.0,52.8897,52.9403,52.8644,52.9235,39300.0
2013-12-24 12:00:00,62.75,62.76,62.58,62.63,55400.0,52.9235,52.9319,52.7801,52.8223,55400.0
2013-12-24 12:30:00,62.6,62.76,62.57,62.68,129200.0,52.797,52.9319,52.7717,52.8644,129200.0
2013-12-26 09:30:00,63.01,63.38,63.0,63.28,53200.0,53.1428,53.4548,53.1343,53.3705,53200.0
2013-12-26 10:00:00,63.27,63.41,63.26,63.34,27600.0,53.362,53.4801,53.3536,53.4211,27600.0
2013-12-26 10:30:00,63.36,63.36,63.1,63.11,21500.0,53.4379,53.4379,53.2187,53.2271,21500.0
2013-12-26 11:00:00,63.12,63.17,63.03,63.14,20600.0,53.2355,53.2777,53.1596,53.2524,20600.0
2013-12-26 11:30:00,63.14,63.19,63.02,63.05,30700.0,53.2524,53.2946,53.1512,53.1765,30700.0
2013-12-26 12:00:00,63.07,63.17,63.06,63.17,19700.0,53.1934,53.2777,53.1849,53.2777,19700.0
2013-12-26 12:30:00,63.17,63.31,63.17,63.24,14100.0,53.2777,53.3958,53.2777,53.3367,14100.0
2013-12-26 13:00:00,63.26,63.37,63.21,63.35,19200.0,53.3536,53.4464,53.3114,53.4295,19200.0
2013-12-26 13:30:00,63.34,63.43,63.34,63.42,22800.0,53.4211,53.497,53.4211,53.4886,22800.0
2013-12-26 14:00:00,63.42,63.47,63.38,63.45,29800.0,53.4886,53.5307,53.4548,53.5139,29800.0
2013-12-26 14:30:00,63.45,63.52,63.4,63.47,20500.0,53.5139,53.5729,53.4717,53.5307,20500.0
2013-12-26 15:00:00,63.47,63.56,63.44,63.55,46400.0,53.5307,53.6066,53.5054,53.5982,46400.0
2013-12-26 15:30:00,63.55,63.56,63.34,63.38,84800.0,53.5982,53.6066,53.4211,53.4548,84800.0
2013-12-27 09:30:00,63.51,63.78,63.37,63.76,30500.0,53.5645,53.7922,53.4464,53.7753,30500.0
2013-12-27 10:00:00,63.74,63.81,63.52,63.64,16900.0,53.7584,53.8175,53.5729,53.6741,16900.0
2013-12-27 10:30:00,63.66,63.79,63.63,63.77,20300.0,53.691,53.8006,53.6657,53.7837,20300.0
2013-12-27 11:00:00,63.75,63.86,63.73,63.79,21100.0,53.7669,53.8597,53.75,53.8006,21100.0
2013-12-27 11:30:00,63.79,63.94,63.79,63.9,32200.0,53.8006,53.9271,53.8006,53.8934,32200.0
2013-12-27 12:00:00,63.89,63.89,63.76,63.77,23400.0,53.885,53.885,53.7753,53.7837,23400.0
2013-12-27 12:30:00,63.77,63.78,63.61,63.61,14300.0,53.7837,53.7922,53.6488,53.6488,14300.0
2013-12-27 13:00:00,63.61,63.63,63.46,63.46,24900.0,53.6488,53.6657,53.5223,53.5223,24900.0
2013-12-27 13:30:00,63.48,63.56,63.44,63.56,20000.0,53.5392,53.6066,53.5054,53.6066,20000.0
2013-12-27 14:00:00,63.57,63.72,63.57,63.72,16400.0,53.6151,53.7416,53.6151,53.7416,16400.0
2013-12-27 14:30:00,63.7,63.72,63.65,63.65,18100.0,53.7247,53.7416,53.6825,53.6825,18100.0
2013-12-27 15:00:00,63.66,63.68,63.54,63.62,32500.0,53.691,53.7078,53.5898,53.6572,32500.0
2013-12-27 15:30:00,63.62,63.65,63.53,63.57,60900.0,53.6572,53.6825,53.5813,53.6151,60900.0
2013-12-30 09:30:00,63.56,63.95,63.56,63.94,45900.0,53.6066,53.9356,53.6066,53.9271,45900.0
2013-12-30 10:00:00,63.94,63.95,63.66,63.66,19300.0,53.9271,53.9356,53.691,53.691,19300.0
2013-12-30 10:30:00,63.66,63.73,63.47,63.53,118300.0,53.691,53.75,53.5307,53.5813,118300.0
2013-12-30 11:00:00,63.5,63.79,63.5,63.76,36200.0,53.556,53.8006,53.556,53.7753,36200.0
2013-12-30 11:30:00,63.77,63.88,63.73,63.73,44200.0,53.7837,53.8765,53.75,53.75,44200.0
2013-12-30 12:00:00,63.72,63.79,63.69,63.7,15700.0,53.7416,53.8006,53.7163,53.7247,15700.0
2013-12-30 12:30:00,63.7,63.71,63.62,63.62,17900.0,53.7247,53.7331,53.6572,53.6572,17900.0
2013-12-30 13:00:00,63.64,63.65,63.47,63.49,15700.0,53.6741,53.6825,53.5307,53.5476,15700.0
2013-12-30 13:30:00,63.48,63.53,63.43,63.45,22700.0,53.5392,53.5813,53.497,53.5139,22700.0
2013-12-30 14:00:00,63.46,63.49,63.37,63.4,23200.0,53.5223,53.5476,53.4464,53.4717,23200.0
2013-12-30 14:30:00,63.39,63.54,63.34,63.42,46100.0,53.4633,53.5898,53.4211,53.4886,46100.0
2013-12-30 15:00:00,63.43,63.46,63.35,63.39,48500.0,53.497,53.5223,53.4295,53.4633,48500.0
2013-12-30 15:30:00,63.39,63.39,63.26,63.27,92900.0,53.4633,53.4633,53.3536,53.362,92900.0
2013-12-31 09:30:00,63.18,63.47,63.12,63.34,34700.0,53.2861,53.5307,53.2355,53.4211,34700.0
2013-12-31 10:00:00,63.36,63.41,63.16,63.28,31200.0,53.4379,53.4801,53.2693,53.3705,31200.0
2013-12-31 10:30:00,63.31,63.42,63.25,63.35,46200.0,53.3958,53.4886,53.3452,53.4295,46200.0
2013-12-31 11:00:00,63.37,63.44,63.27,63.36,42000.0,53.4464,53.5054,53.362,53.4379,42000.0
2013-12-31 11:30:00,63.37,63.47,63.36,63.44,31700.0,53.4464,53.5307,53.4379,53.5054,31700.0
2013-12-31 12:00:00,63.46,63.51,63.42,63.49,15400.0,53.5223,53.5645,53.4886,53.5476,15400.0
2013-12-31 12:30:00,63.49,63.55,63.46,63.46,27800.0,53.5476,53.5982,53.5223,53.5223,27800.0
2013-12-31 13:00:00,63.48,63.48,63.29,63.29,32000.0,53.5392,53.5392,53.3789,53.3789,32000.0
2013-12-31 13:30:00,63.32,63.32,63.23,63.25,29500.0,53.4042,53.4042,53.3283,53.3452,29500.0
2013-12-31 14:00:00,63.26,63.27,63.16,63.19,26800.0,53.3536,53.362,53.2693,53.2946,26800.0
2013-12-31 14:30:00,63.21,63.22,63.12,63.19,32300.0,53.3114,53.3199,53.2355,53.2946,32300.0
2013-12-31 15:00:00,63.19,63.4,63.16,63.38,27400.0,53.2946,53.4717,53.2693,53.4548,27400.0
2013-12-31 15:30:00,63.39,63.46,63.31,63.38,69700.0,53.4633,53.5223,53.3958,53.4548,69700.0
2014-01-02 09:30:00,63.38,63.6,63.22,63.53,41900.0,53.4548,53.6404,53.3199,53.5813,41900.0
2014-01-02 10:00:00,63.48,63.52,63.16,63.24,35000.0,53.5392,53.5729,53.2693,53.3367,35000.0
2014-01-02 10:30:00,63.26,63.45,63.21,63.28,19600.0,53.3536,53.5139,53.3114,53.3705,19600.0
2014-01-02 11:00:00,63.29,63.35,63.13,63.17,29100.0,53.3789,53.4295,53.244,53.2777,29100.0
2014-01-02 11:30:00,63.18,63.21,62.93,62.98,22700.0,53.2861,53.3114,53.0753,53.1175,22700.0
2014-01-02 12:00:00,62.99,63.12,62.95,63.03,25500.0,53.1259,53.2355,53.0922,53.1596,25500.0
2014-01-02 12:30:00,63.03,63.04,62.91,63.02,32800.0,53.1596,53.1681,53.0584,53.1512,32800.0
2014-01-02 13:00:00,63.03,63.08,62.76,62.76,43200.0,53.1596,53.2018,52.9319,52.9319,43200.0
2014-01-02 13:30:00,62.74,62.75,62.6,62.71,59000.0,52.915,52.9235,52.797,52.8897,59000.0
2014-01-02 14:00:00,62.71,62.96,62.7,62.86,69300.0,52.8897,53.1006,52.8813,53.0162,69300.0
2014-01-02 14:30:00,62.86,63.03,62.86,62.98,58400.0,53.0162,53.1596,53.0162,53.1175,58400.0
2014-01-02 15:00:00,62.98,63.02,62.96,62.97,40800.0,53.1175,53.1512,53.1006,53.109,40800.0
2014-01-02 15:30:00,62.96,63.15,62.93,63.14,87900.0,53.1006,53.2608,53.0753,53.2524,87900.0
2014-01-03 09:30:00,63.24,63.36,62.93,63.18,19700.0,53.3367,53.4379,53.0753,53.2861,19700.0
2014-01-03 10:00:00,63.19,63.21,62.98,63.04,30000.0,53.2946,53.3114,53.1175,53.1681,30000.0
2014-01-03 10:30:00,63.03,63.04,62.78,63.04,34500.0,53.1596,53.1681,52.9488,53.1681,34500.0
2014-01-03 11:00:00,63.07,63.14,62.96,62.96,18700.0,53.1934,53.2524,53.1006,53.1006,18700.0
2014-01-03 11:30:00,63.0,63.06,62.96,63.02,21400.0,53.1343,53.1849,53.1006,53.1512,21400.0
2014-01-03 12:00:00,63.01,63.06,62.96,63.02,30200.0,53.1428,53.1849,53.1006,53.1512,30200.0
2014-01-03 12:30:00,63.04,63.06,62.97,62.98,33900.0,53.1681,53.1849,53.109,53.1175,33900.0
2014-01-03 13:00:00,62.98,63.08,62.98,63.03,36200.0,53.1175,53.2018,53.1175,53.1596,36200.0
2014-01-03 13:30:00,63.05,63.05,62.89,62.98,35500.0,53.1765,53.1765,53.0416,53.1175,35500.0
2014-01-03 14:00:00,63.0,63.01,62.89,62.9,28400.0,53.1343,53.1428,53.0416,53.05,28400.0
2014-01-03 14:30:00,62.91,63.09,62.91,63.06,46300.0,53.0584,53.2102,53.0584,53.1849,46300.0
2014-01-03 15:00:00,63.06,63.26,63.05,63.26,30500.0,53.1849,53.3536,53.1765,53.3536,30500.0
2014-01-03 15:30:00,63.26,63.33,63.15,63.25,77900.0,53.3536,53.4126,53.2608,53.3452,77900.0
2014-01-06 09:30:00,63.37,63.37,62.46,62.46,33500.0,53.4464,53.4464,52.6789,52.6789,33500.0
2014-01-06 10:00:00,62.48,62.73,62.41,62.44,43400.0,52.6958,52.9066,52.6367,52.662,43400.0
2014-01-06 10:30:00,62.43,62.65,62.41,62.49,66400.0,52.6536,52.8391,52.6367,52.7042,66400.0
2014-01-06 11:00:00,62.5,62.53,62.39,62.49,59200.0,52.7126,52.7379,52.6198,52.7042,59200.0
2014-01-06 11:30:00,62.48,62.8,62.48,62.71,153700.0,52.6958,52.9656,52.6958,52.8897,153700.0
2014-01-06 12:00:00,62.7,62.85,62.6,62.6,51400.0,52.8813,53.0078,52.797,52.797,51400.0
2014-01-06 12:30:00,62.6,63.1,62.53,63.04,56300.0,52.797,53.2187,52.7379,53.1681,56300.0
2014-01-06 13:00:00,63.04,63.15,62.93,62.98,37200.0,53.1681,53.2608,53.0753,53.1175,37200.0
2014-01-06 13:30:00,62.94,63.14,62.81,63.14,41700.0,53.0837,53.2524,52.9741,53.2524,41700.0
2014-01-06 14:00:00,63.14,63.14,62.87,62.87,32900.0,53.2524,53.2524,53.0247,53.0247,32900.0
2014-01-06 14:30:00,62.86,63.05,62.86,63.02,35300.0,53.0162,53.1765,53.0162,53.1512,35300.0
2014-01-06 15:00:00,63.02,63.14,62.95,62.95,55500.0,53.1512,53.2524,53.0922,53.0922,55500.0
2014-01-06 15:30:00,62.94,63.19,62.94,63.1,159700.0,53.0837,53.2946,53.0837,53.2187,159700.0
2014-01-07 09:30:00,63.53,63.53,62.9,63.44,58300.0,53.5813,53.5813,53.05,53.5054,58300.0
2014-01-07 10:00:00,63.43,63.8,63.43,63.71,56600.0,53.497,53.809,53.497,53.7331,56600.0
2014-01-07 10:30:00,63.71,63.96,63.71,63.82,56300.0,53.7331,53.944,53.7331,53.8259,56300.0
2014-01-07 11:00:00,63.85,63.94,63.43,63.43,46300.0,53.8512,53.9271,53.497,53.497,46300.0
2014-01-07 11:30:00,63.44,63.53,63.3,63.3,42500.0,53.5054,53.5813,53.3873,53.3873,42500.0
2014-01-07 12:00:00,63.27,63.39,63.16,63.29,44700.0,53.362,53.4633,53.2693,53.3789,44700.0
2014-01-07 12:30:00,63.32,63.5,63.32,63.36,42900.0,53.4042,53.556,53.4042,53.4379,42900.0
2014-01-07 13:00:00,63.37,63.47,63.27,63.33,36000.0,53.4464,53.5307,53.362,53.4126,36000.0
2014-01-07 13:30:00,63.35,63.44,63.29,63.36,21000.0,53.4295,53.5054,53.3789,53.4379,21000.0
2014-01-07 14:00:00,63.35,63.36,63.16,63.24,35400.0,53.4295,53.4379,53.2693,53.3367,35400.0
2014-01-07 14:30:00,63.26,63.55,63.22,63.5,52900.0,53.3536,53.5982,53.3199,53.556,52900.0
2014-01-07 15:00:00,63.52,63.6,63.46,63.56,62400.0,53.5729,53.6404,53.5223,53.6066,62400.0
2014-01-07 15:30:00,63.56,63.61,63.46,63.52,163800.0,53.6066,53.6488,53.5223,53.5729,163800.0
2014-01-08 09:30:00,63.6,64.9,63.6,64.42,230300.0,53.6404,54.7368,53.6404,54.332,230300.0
2014-01-08 10:00:00,64.37,64.67,64.3,64.62,69500.0,54.2898,54.5428,54.2307,54.5006,69500.0
2014-01-08 10:30:00,64.61,64.65,64.25,64.39,59400.0,54.4922,54.5259,54.1886,54.3067,59400.0
2014-01-08 11:00:00,64.39,64.47,64.28,64.41,49800.0,54.3067,54.3741,54.2139,54.3235,49800.0
2014-01-08 11:30:00,64.4,64.69,64.34,64.58,93700.0,54.3151,54.5597,54.2645,54.4669,93700.0
2014-01-08 12:00:00,64.59,64.69,64.47,64.53,41400.0,54.4753,54.5597,54.3741,54.4247,41400.0
2014-01-08 12:30:00,64.51,64.52,64.2,64.22,34200.0,54.4079,54.4163,54.1464,54.1633,34200.0
2014-01-08 13:00:00,64.25,64.51,64.25,64.48,28000.0,54.1886,54.4079,54.1886,54.3826,28000.0
2014-01-08 13:30:00,64.47,64.51,64.37,64.41,28900.0,54.3741,54.4079,54.2898,54.3235,28900.0
2014-01-08 14:00:00,64.38,64.69,64.36,64.6,84600.0,54.2982,54.5597,54.2814,54.4838,84600.0
2014-01-08 14:30:00,64.59,64.75,64.5,64.72,114600.0,54.4753,54.6103,54.3994,54.585,114600.0
2014-01-08 15:00:00,64.72,64.72,64.55,64.6,89500.0,54.585,54.585,54.4416,54.4838,89500.0
2014-01-08 15:30:00,64.59,64.9,64.55,64.88,227700.0,54.4753,54.7368,54.4416,54.7199,227700.0
2014-01-09 09:30:00,65.55,66.38,65.55,65.9,214600.0,55.285,55.985,55.285,55.5802,214600.0
2014-01-09 10:00:00,65.9,66.06,65.81,65.82,252300.0,55.5802,55.7151,55.5043,55.5127,252300.0
2014-01-09 10:30:00,65.79,66.02,65.23,65.26,106900.0,55.4874,55.6814,55.0151,55.0404,106900.0
2014-01-09 11:00:00,65.28,65.35,65.16,65.31,56500.0,55.0573,55.1163,54.9561,55.0826,56500.0
2014-01-09 11:30:00,65.33,65.39,65.1,65.17,34900.0,55.0995,55.1501,54.9055,54.9645,34900.0
2014-01-09 12:00:00,65.17,65.22,65.0,65.16,24700.0,54.9645,55.0067,54.8211,54.9561,24700.0
2014-01-09 12:30:00,65.15,65.31,65.09,65.09,25200.0,54.9476,55.0826,54.897,54.897,25200.0
2014-01-09 13:00:00,65.12,65.48,65.11,65.43,45700.0,54.9223,55.226,54.9139,55.1838,45700.0
2014-01-09 13:30:00,65.43,65.48,65.34,65.39,37300.0,55.1838,55.226,55.1079,55.1501,37300.0
2014-01-09 14:00:00,65.38,65.44,65.29,65.38,38400.0,55.1416,55.1922,55.0657,55.1416,38400.0
2014-01-09 14:30:00,65.36,65.51,65.27,65.48,43900.0,55.1248,55.2513,55.0488,55.226,43900.0
2014-01-09 15:00:00,65.47,65.53,65.35,65.53,59700.0,55.2175,55.2681,55.1163,55.2681,59700.0
2014-01-09 15:30:00,65.52,65.86,65.48,65.85,148000.0,55.2597,55.5465,55.226,55.538,148000.0
2014-01-10 09:30:00,65.87,65.97,65.42,65.52,108200.0,55.5549,55.6392,55.1754,55.2597,108200.0
2014-01-10 10:00:00,65.51,65.97,65.5,65.72,170200.0,55.2513,55.6392,55.2428,55.4284,170200.0
2014-01-10 10:30:00,65.72,66.03,65.7,65.86,76600.0,55.4284,55.6898,55.4115,55.5465,76600.0
2014-01-10 11:00:00,65.88,65.94,65.7,65.78,29200.0,55.5633,55.6139,55.4115,55.479,29200.0
2014-01-10 11:30:00,65.77,65.92,65.64,65.81,91800.0,55.4705,55.5971,55.3609,55.5043,91800.0
2014-01-10 12:00:00,65.8,65.99,65.8,65.88,31400.0,55.4959,55.6561,55.4959,55.5633,31400.0
2014-01-10 12:30:00,65.88,66.11,65.85,65.98,42700.0,55.5633,55.7573,55.538,55.6477,42700.0
2014-01-10 13:00:00,65.96,66.09,65.89,66.01,16600.0,55.6308,55.7404,55.5718,55.673,16600.0
2014-01-10 13:30:00,66.01,66.04,65.83,65.87,23800.0,55.673,55.6983,55.5212,55.5549,23800.0
2014-01-10 14:00:00,65.88,65.98,65.8,65.95,63900.0,55.5633,55.6477,55.4959,55.6224,63900.0
2014-01-10 14:30:00,65.95,66.14,65.92,66.09,85600.0,55.6224,55.7826,55.5971,55.7404,85600.0
2014-01-10 15:00:00,66.09,66.33,66.09,66.28,81600.0,55.7404,55.9429,55.7404,55.9007,81600.0
2014-01-10 15:30:00,66.29,66.51,66.29,66.5,143100.0,55.9091,56.0947,55.9091,56.0862,143100.0
2014-01-13 09:30:00,66.29,66.56,66.12,66.12,23300.0,55.9091,56.1368,55.7657,55.7657,23300.0
2014-01-13 10:00:00,66.21,66.21,65.93,66.01,30600.0,55.8416,55.8416,55.6055,55.673,30600.0
2014-01-13 10:30:00,66.0,66.15,65.92,65.98,21000.0,55.6645,55.791,55.5971,55.6477,21000.0
2014-01-13 11:00:00,65.95,65.98,65.78,65.98,16100.0,55.6224,55.6477,55.479,55.6477,16100.0
2014-01-13 11:30:00,65.98,66.15,65.95,66.05,67500.0,55.6477,55.791,55.6224,55.7067,67500.0
2014-01-13 12:00:00,66.05,66.15,65.94,66.0,51700.0,55.7067,55.791,55.6139,55.6645,51700.0
2014-01-13 12:30:00,66.0,66.22,65.96,66.07,128200.0,55.6645,55.8501,55.6308,55.7236,128200.0
2014-01-13 13:00:00,66.06,66.15,65.91,66.12,26000.0,55.7151,55.791,55.5886,55.7657,26000.0
2014-01-13 13:30:00,66.1,66.15,65.83,65.93,37100.0,55.7489,55.791,55.5212,55.6055,37100.0
2014-01-13 14:00:00,65.95,65.95,65.75,65.76,46200.0,55.6224,55.6224,55.4537,55.4621,46200.0
2014-01-13 14:30:00,65.72,65.77,65.64,65.68,55900.0,55.4284,55.4705,55.3609,55.3946,55900.0
2014-01-13 15:00:00,65.68,65.71,65.48,65.66,67000.0,55.3946,55.4199,55.226,55.3778,67000.0
2014-01-13 15:30:00,65.65,65.77,65.59,65.76,96200.0,55.3693,55.4705,55.3187,55.4621,96200.0
2014-01-14 09:30:00,65.82,66.02,65.5,65.56,35100.0,55.5127,55.6814,55.2428,55.2934,35100.0
2014-01-14 10:00:00,65.54,65.81,65.54,65.7,75800.0,55.2766,55.5043,55.2766,55.4115,75800.0
2014-01-14 10:30:00,65.75,65.86,65.7,65.81,56400.0,55.4537,55.5465,55.4115,55.5043,56400.0
2014-01-14 11:00:00,65.81,66.04,65.76,66.01,39500.0,55.5043,55.6983,55.4621,55.673,39500.0
2014-01-14 11:30:00,66.02,66.09,65.78,65.92,10500.0,55.6814,55.7404,55.479,55.5971,10500.0
2014-01-14 12:00:00,65.96,66.22,65.92,66.17,12600.0,55.6308,55.8501,55.5971,55.8079,12600.0
2014-01-14 12:30:00,66.21,66.21,66.03,66.07,8300.0,55.8416,55.8416,55.6898,55.7236,8300.0
2014-01-14 13:00:00,66.07,66.15,66.0,66.03,18700.0,55.7236,55.791,55.6645,55.6898,18700.0
2014-01-14 13:30:00,66.08,66.1,66.0,66.1,8100.0,55.732,55.7489,55.6645,55.7489,8100.0
2014-01-14 14:00:00,66.12,66.15,66.03,66.15,12900.0,55.7657,55.791,55.6898,55.791,12900.0
2014-01-14 14:30:00,66.15,66.28,66.12,66.18,14800.0,55.791,55.9007,55.7657,55.8163,14800.0
2014-01-14 15:00:00,66.16,66.5,66.12,66.49,73400.0,55.7995,56.0862,55.7657,56.0778,73400.0
2014-01-14 15:30:00,66.48,66.62,66.41,66.59,98200.0,56.0694,56.1874,56.0103,56.1621,98200.0
2014-01-15 09:30:00,66.63,67.07,66.63,66.96,13600.0,56.1959,56.567,56.1959,56.4742,13600.0
2014-01-15 10:00:00,66.96,67.17,66.91,67.16,8800.0,56.4742,56.6513,56.432,56.6429,8800.0
2014-01-15 10:30:00,67.17,67.18,67.04,67.08,23600.0,56.6513,56.6597,56.5417,56.5754,23600.0
2014-01-15 11:00:00,67.06,67.31,67.06,67.15,24600.0,56.5585,56.7694,56.5585,56.6344,24600.0
2014-01-15 11:30:00,67.16,67.16,66.89,66.9,22000.0,56.6429,56.6429,56.4152,56.4236,22000.0
2014-01-15 12:00:00,66.91,67.01,66.87,66.91,22100.0,56.432,56.5164,56.3983,56.432,22100.0
2014-01-15 12:30:00,66.92,67.01,66.75,66.77,34500.0,56.4405,56.5164,56.2971,56.314,34500.0
2014-01-15 13:00:00,66.8,66.9,66.8,66.86,16200.0,56.3393,56.4236,56.3393,56.3899,16200.0
2014-01-15 13:30:00,66.9,66.93,66.76,66.91,22300.0,56.4236,56.4489,56.3055,56.432,22300.0
2014-01-15 14:00:00,66.91,66.94,66.85,66.88,23200.0,56.432,56.4573,56.3814,56.4067,23200.0
2014-01-15 14:30:00,66.89,66.93,66.84,66.88,24300.0,56.4152,56.4489,56.373,56.4067,24300.0
2014-01-15 15:00:00,66.88,66.92,66.8,66.86,31000.0,56.4067,56.4405,56.3393,56.3899,31000.0
2014-01-15 15:30:00,66.86,66.88,66.7,66.73,106000.0,56.3899,56.4067,56.2549,56.2802,106000.0
2014-01-16 09:30:00,66.69,66.86,66.52,66.75,6000.0,56.2465,56.3899,56.1031,56.2971,6000.0
2014-01-16 10:00:00,66.71,66.81,66.33,66.37,50500.0,56.2633,56.3477,55.9429,55.9766,50500.0
2014-01-16 10:30:00,66.42,66.48,66.16,66.48,17300.0,56.0188,56.0694,55.7995,56.0694,17300.0
2014-01-16 11:00:00,66.47,66.47,66.28,66.4,22500.0,56.0609,56.0609,55.9007,56.0019,22500.0
2014-01-16 11:30:00,66.36,66.44,66.3,66.39,12500.0,55.9682,56.0356,55.9176,55.9935,12500.0
2014-01-16 12:00:00,66.39,66.45,66.3,66.39,13900.0,55.9935,56.0441,55.9176,55.9935,13900.0
2014-01-16 12:30:00,66.39,66.42,66.36,66.37,13600.0,55.9935,56.0188,55.9682,55.9766,13600.0
2014-01-16 13:00:00,66.37,66.41,66.3,66.38,16800.0,55.9766,56.0103,55.9176,55.985,16800.0
2014-01-16 13:30:00,66.38,66.42,66.36,66.36,16300.0,55.985,56.0188,55.9682,55.9682,16300.0
2014-01-16 14:00:00,66.36,66.41,66.34,66.38,14900.0,55.9682,56.0103,55.9513,55.985,14900.0
2014-01-16 14:30:00,66.4,66.4,66.33,66.37,15100.0,56.0019,56.0019,55.9429,55.9766,15100.0
2014-01-16 15:00:00,66.38,66.39,66.33,66.38,33200.0,55.985,55.9935,55.9429,55.985,33200.0
2014-01-16 15:30:00,66.37,66.39,66.32,66.37,50000.0,55.9766,55.9935,55.9344,55.9766,50000.0
2014-01-17 09:30:00,66.39,66.39,65.74,65.85,13300.0,55.9935,55.9935,55.4452,55.538,13300.0
2014-01-17 10:00:00,65.87,66.02,65.82,65.82,18900.0,55.5549,55.6814,55.5127,55.5127,18900.0
2014-01-17 10:30:00,65.82,66.02,65.8,65.97,14800.0,55.5127,55.6814,55.4959,55.6392,14800.0
2014-01-17 11:00:00,66.01,66.02,65.93,65.95,13400.0,55.673,55.6814,55.6055,55.6224,13400.0
2014-01-17 11:30:00,65.96,66.0,65.89,65.96,19100.0,55.6308,55.6645,55.5718,55.6308,19100.0
2014-01-17 12:00:00,65.99,66.25,65.94,66.24,22700.0,55.6561,55.8754,55.6139,55.8669,22700.0
2014-01-17 12:30:00,66.23,66.3,66.18,66.18,7900.0,55.8585,55.9176,55.8163,55.8163,7900.0
2014-01-17 13:00:00,66.17,66.26,66.14,66.22,9100.0,55.8079,55.8838,55.7826,55.8501,9100.0
2014-01-17 13:30:00,66.2,66.22,66.1,66.15,23300.0,55.8332,55.8501,55.7489,55.791,23300.0
2014-01-17 14:00:00,66.13,66.16,66.09,66.09,29200.0,55.7742,55.7995,55.7404,55.7404,29200.0
2014-01-17 14:30:00,66.1,66.12,66.02,66.04,27900.0,55.7489,55.7657,55.6814,55.6983,27900.0
2014-01-17 15:00:00,66.07,66.13,66.0,66.08,44400.0,55.7236,55.7742,55.6645,55.732,44400.0
2014-01-17 15:30:00,66.06,66.08,65.99,66.02,95000.0,55.7151,55.732,55.6561,55.6814,95000.0
2014-01-21 09:30:00,66.19,66.49,66.04,66.13,58800.0,55.8248,56.0778,55.6983,55.7742,58800.0
2014-01-21 10:00:00,66.18,66.3,66.12,66.25,19900.0,55.8163,55.9176,55.7657,55.8754,19900.0
2014-01-21 10:30:00,66.25,66.25,66.01,66.18,13900.0,55.8754,55.8754,55.673,55.8163,13900.0
2014-01-21 11:00:00,66.18,66.22,65.91,66.08,8100.0,55.8163,55.8501,55.5886,55.732,8100.0
2014-01-21 11:30:00,66.04,66.15,65.98,66.15,10900.0,55.6983,55.791,55.6477,55.791,10900.0
2014-01-21 12:00:00,66.13,66.31,66.12,66.23,8800.0,55.7742,55.926,55.7657,55.8585,8800.0
2014-01-21 12:30:00,66.16,66.21,66.15,66.21,14100.0,55.7995,55.8416,55.791,55.8416,14100.0
2014-01-21 13:00:00,66.22,66.24,66.17,66.21,11500.0,55.8501,55.8669,55.8079,55.8416,11500.0
2014-01-21 13:30:00,66.22,66.28,66.15,66.16,11200.0,55.8501,55.9007,55.791,55.7995,11200.0
2014-01-21 14:00:00,66.18,66.2,66.06,66.06,16600.0,55.8163,55.8332,55.7151,55.7151,16600.0
2014-01-21 14:30:00,66.05,66.1,65.96,65.99,18800.0,55.7067,55.7489,55.6308,55.6561,18800.0
2014-01-21 15:00:00,66.0,66.06,65.94,65.98,21400.0,55.6645,55.7151,55.6139,55.6477,21400.0
2014-01-21 15:30:00,65.98,66.19,65.98,66.17,98600.0,55.6477,55.8248,55.6477,55.8079,98600.0
2014-01-22 09:30:00,66.54,66.77,66.3,66.38,22900.0,56.12,56.314,55.9176,55.985,22900.0
2014-01-22 10:00:00,66.37,66.53,66.17,66.21,7600.0,55.9766,56.1115,55.8079,55.8416,7600.0
2014-01-22 10:30:00,66.2,66.31,66.03,66.05,10300.0,55.8332,55.926,55.6898,55.7067,10300.0
2014-01-22 11:00:00,66.07,66.1,66.01,66.01,6200.0,55.7236,55.7489,55.673,55.673,6200.0
2014-01-22 11:30:00,66.04,66.14,66.01,66.08,8300.0,55.6983,55.7826,55.673,55.732,8300.0
2014-01-22 12:00:00,66.04,66.19,66.04,66.09,12400.0,55.6983,55.8248,55.6983,55.7404,12400.0
2014-01-22 12:30:00,66.09,66.09,66.0,66.07,9000.0,55.7404,55.7404,55.6645,55.7236,9000.0
2014-01-22 13:00:00,66.09,66.12,66.02,66.12,8100.0,55.7404,55.7657,55.6814,55.7657,8100.0
2014-01-22 13:30:00,66.11,66.16,66.02,66.15,17700.0,55.7573,55.7995,55.6814,55.791,17700.0
2014-01-22 14:00:00,66.17,66.24,66.12,66.2,16200.0,55.8079,55.8669,55.7657,55.8332,16200.0
2014-01-22 14:30:00,66.2,66.34,66.18,66.34,14800.0,55.8332,55.9513,55.8163,55.9513,14800.0
2014-01-22 15:00:00,66.35,66.36,66.27,66.29,15600.0,55.9597,55.9682,55.8922,55.9091,15600.0
2014-01-22 15:30:00,66.29,66.42,66.27,66.29,46900.0,55.9091,56.0188,55.8922,55.9091,46900.0
2014-01-23 09:30:00,65.93,66.24,65.64,65.64,13700.0,55.6055,55.8669,55.3609,55.3609,13700.0
2014-01-23 10:00:00,65.63,65.75,65.38,65.48,12500.0,55.3525,55.4537,55.1416,55.226,12500.0
2014-01-23 10:30:00,65.5,65.73,65.41,65.72,23300.0,55.2428,55.4368,55.1669,55.4284,23300.0
2014-01-23 11:00:00,65.73,65.74,65.6,65.65,11600.0,55.4368,55.4452,55.3272,55.3693,11600.0
2014-01-23 11:30:00,65.65,65.7,65.62,65.66,7300.0,55.3693,55.4115,55.344,55.3778,7300.0
2014-01-23 12:00:00,65.67,65.71,65.6,65.65,21200.0,55.3862,55.4199,55.3272,55.3693,21200.0
2014-01-23 12:30:00,65.63,65.65,65.51,65.52,42200.0,55.3525,55.3693,55.2513,55.2597,42200.0
2014-01-23 13:00:00,65.52,65.53,65.37,65.37,12800.0,55.2597,55.2681,55.1332,55.1332,12800.0
2014-01-23 13:30:00,65.36,65.37,65.22,65.26,19800.0,55.1248,55.1332,55.0067,55.0404,19800.0
2014-01-23 14:00:00,65.29,65.35,65.28,65.33,11500.0,55.0657,55.1163,55.0573,55.0995,11500.0
2014-01-23 14:30:00,65.33,65.43,65.31,65.41,14800.0,55.0995,55.1838,55.0826,55.1669,14800.0
2014-01-23 15:00:00,65.4,65.43,65.32,65.38,28300.0,55.1585,55.1838,55.091,55.1416,28300.0
2014-01-23 15:30:00,65.38,65.55,65.36,65.52,76700.0,55.1416,55.285,55.1248,55.2597,76700.0
2014-01-24 09:30:00,65.29,65.29,64.29,64.37,34100.0,55.0657,55.0657,54.2223,54.2898,34100.0
2014-01-24 10:00:00,64.37,64.54,64.09,64.09,25800.0,54.2898,54.4332,54.0536,54.0536,25800.0
2014-01-24 10:30:00,64.1,64.12,63.72,63.86,29800.0,54.0621,54.0789,53.7416,53.8597,29800.0
2014-01-24 11:00:00,63.86,63.98,63.39,63.47,128100.0,53.8597,53.9609,53.4633,53.5307,128100.0
2014-01-24 11:30:00,63.43,63.7,63.37,63.68,34600.0,53.497,53.7247,53.4464,53.7078,34600.0
2014-01-24 12:00:00,63.66,63.82,63.57,63.6,32300.0,53.691,53.8259,53.6151,53.6404,32300.0
2014-01-24 12:30:00,63.64,63.71,63.54,63.7,74800.0,53.6741,53.7331,53.5898,53.7247,74800.0
2014-01-24 13:00:00,63.67,63.68,63.55,63.62,50000.0,53.6994,53.7078,53.5982,53.6572,50000.0
2014-01-24 13:30:00,63.6,63.67,63.55,63.58,31500.0,53.6404,53.6994,53.5982,53.6235,31500.0
2014-01-24 14:00:00,63.56,63.6,63.38,63.5,41400.0,53.6066,53.6404,53.4548,53.556,41400.0
2014-01-24 14:30:00,63.49,63.54,63.34,63.39,46400.0,53.5476,53.5898,53.4211,53.4633,46400.0
2014-01-24 15:00:00,63.4,63.4,63.23,63.31,40100.0,53.4717,53.4717,53.3283,53.3958,40100.0
2014-01-24 15:30:00,63.32,63.46,63.3,63.31,76800.0,53.4042,53.5223,53.3873,53.3958,76800.0
2014-01-27 09:30:00,63.27,64.17,63.09,63.35,49300.0,53.362,54.1211,53.2102,53.4295,49300.0
2014-01-27 10:00:00,63.3,63.54,63.05,63.05,21800.0,53.3873,53.5898,53.1765,53.1765,21800.0
2014-01-27 10:30:00,63.01,63.2,62.87,63.0,20500.0,53.1428,53.303,53.0247,53.1343,20500.0
2014-01-27 11:00:00,62.98,63.05,62.82,62.87,16600.0,53.1175,53.1765,52.9825,53.0247,16600.0
2014-01-27 11:30:00,62.9,63.03,62.81,62.93,29100.0,53.05,53.1596,52.9741,53.0753,29100.0
2014-01-27 12:00:00,62.93,62.97,62.66,62.86,18700.0,53.0753,53.109,52.8476,53.0162,18700.0
2014-01-27 12:30:00,62.87,62.95,62.8,62.93,26600.0,53.0247,53.0922,52.9656,53.0753,26600.0
2014-01-27 13:00:00,62.9,63.21,62.9,63.15,15900.0,53.05,53.3114,53.05,53.2608,15900.0
2014-01-27 13:30:00,63.14,63.55,63.12,63.45,22700.0,53.2524,53.5982,53.2355,53.5139,22700.0
2014-01-27 14:00:00,63.47,63.95,63.46,63.94,33700.0,53.5307,53.9356,53.5223,53.9271,33700.0
2014-01-27 14:30:00,63.96,64.07,63.93,63.99,42400.0,53.944,54.0368,53.9187,53.9693,42400.0
2014-01-27 15:00:00,63.98,64.03,63.92,64.01,60400.0,53.9609,54.003,53.9103,53.9862,60400.0
2014-01-27 15:30:00,64.03,64.05,63.58,63.58,105900.0,54.003,54.0199,53.6235,53.6235,105900.0
2014-01-28 09:30:00,63.69,63.78,63.26,63.34,12900.0,53.7163,53.7922,53.3536,53.4211,12900.0
2014-01-28 10:00:00,63.27,63.42,63.2,63.36,40900.0,53.362,53.4886,53.303,53.4379,40900.0
2014-01-28 10:30:00,63.36,63.54,63.31,63.35,54500.0,53.4379,53.5898,53.3958,53.4295,54500.0
2014-01-28 11:00:00,63.36,63.43,63.3,63.35,32600.0,53.4379,53.497,53.3873,53.4295,32600.0
2014-01-28 11:30:00,63.35,63.38,63.19,63.21,15100.0,53.4295,53.4548,53.2946,53.3114,15100.0
2014-01-28 12:00:00,63.25,63.28,63.0,63.11,16400.0,53.3452,53.3705,53.1343,53.2271,16400.0
2014-01-28 12:30:00,63.1,63.12,62.86,62.94,27500.0,53.2187,53.2355,53.0162,53.0837,27500.0
2014-01-28 13:00:00,62.92,62.92,62.62,62.7,37800.0,53.0669,53.0669,52.8138,52.8813,37800.0
2014-01-28 13:30:00,62.71,62.81,62.58,62.66,36500.0,52.8897,52.9741,52.7801,52.8476,36500.0
2014-01-28 14:00:00,62.66,63.02,62.57,63.02,74800.0,52.8476,53.1512,52.7717,53.1512,74800.0
2014-01-28 14:30:00,63.02,63.17,62.98,63.15,74700.0,53.1512,53.2777,53.1175,53.2608,74700.0
2014-01-28 15:00:00,63.15,63.41,63.15,63.34,62600.0,53.2608,53.4801,53.2608,53.4211,62600.0
2014-01-28 15:30:00,63.35,63.39,63.15,63.2,134800.0,53.4295,53.4633,53.2608,53.303,134800.0
2014-01-29 09:30:00,63.83,66.53,63.23,63.4,153000.0,53.8343,56.1115,53.3283,53.4717,153000.0
2014-01-29 10:00:00,63.38,64.27,63.28,63.98,175100.0,53.4548,54.2054,53.3705,53.9609,175100.0
2014-01-29 10:30:00,64.0,65.7,64.0,65.66,112900.0,53.9777,55.4115,53.9777,55.3778,112900.0
2014-01-29 11:00:00,65.71,65.79,64.95,65.31,120100.0,55.4199,55.4874,54.779,55.0826,120100.0
2014-01-29 11:30:00,65.31,65.42,64.7,64.7,44300.0,55.0826,55.1754,54.5681,54.5681,44300.0
2014-01-29 12:00:00,64.7,64.7,63.97,64.32,92500.0,54.5681,54.5681,53.9524,54.2476,92500.0
2014-01-29 12:30:00,64.3,65.15,64.3,65.11,54500.0,54.2307,54.9476,54.2307,54.9139,54500.0
2014-01-29 13:00:00,65.06,65.49,64.93,64.96,54200.0,54.8717,55.2344,54.7621,54.7874,54200.0
2014-01-29 13:30:00,64.96,65.0,64.39,64.52,33700.0,54.7874,54.8211,54.3067,54.4163,33700.0
2014-01-29 14:00:00,64.49,64.98,64.2,64.98,152300.0,54.391,54.8043,54.1464,54.8043,152300.0
2014-01-29 14:30:00,64.96,65.52,64.93,65.44,116000.0,54.7874,55.2597,54.7621,55.1922,116000.0
2014-01-29 15:00:00,65.43,65.45,64.45,64.81,112500.0,55.1838,55.2007,54.3573,54.6609,112500.0
2014-01-29 15:30:00,64.81,65.35,64.81,65.25,204700.0,54.6609,55.1163,54.6609,55.032,204700.0
2014-01-30 09:30:00,65.27,65.64,64.21,64.28,50000.0,55.0488,55.3609,54.1548,54.2139,50000.0
2014-01-30 10:00:00,64.22,64.69,64.17,64.63,45500.0,54.1633,54.5597,54.1211,54.5091,45500.0
2014-01-30 10:30:00,64.6,64.73,64.51,64.71,28400.0,54.4838,54.5934,54.4079,54.5765,28400.0
2014-01-30 11:00:00,64.68,64.9,64.67,64.83,41000.0,54.5512,54.7368,54.5428,54.6778,41000.0
2014-01-30 11:30:00,64.86,64.91,64.76,64.85,19800.0,54.7031,54.7452,54.6187,54.6946,19800.0
2014-01-30 12:00:00,64.78,65.06,64.7,64.71,30800.0,54.6356,54.8717,54.5681,54.5765,30800.0
2014-01-30 12:30:00,64.72,64.85,64.69,64.77,28200.0,54.585,54.6946,54.5597,54.6271,28200.0
2014-01-30 13:00:00,64.77,64.91,64.75,64.86,39700.0,54.6271,54.7452,54.6103,54.7031,39700.0
2014-01-30 13:30:00,64.88,64.95,64.82,64.9,33700.0,54.7199,54.779,54.6693,54.7368,33700.0
2014-01-30 14:00:00,64.9,64.96,64.56,64.62,46600.0,54.7368,54.7874,54.45,54.5006,46600.0
2014-01-30 14:30:00,64.63,64.84,64.55,64.61,75000.0,54.5091,54.6862,54.4416,54.4922,75000.0
2014-01-30 15:00:00,64.61,64.82,64.54,64.79,67300.0,54.4922,54.6693,54.4332,54.644,67300.0
2014-01-30 15:30:00,64.82,64.89,64.55,64.64,114800.0,54.6693,54.7284,54.4416,54.5175,114800.0
2014-01-31 09:30:00,64.06,64.59,64.01,64.3,15800.0,54.0283,54.4753,53.9862,54.2307,15800.0
2014-01-31 10:00:00,64.28,64.69,64.28,64.38,21000.0,54.2139,54.5597,54.2139,54.2982,21000.0
2014-01-31 10:30:00,64.42,64.65,64.38,64.56,13600.0,54.332,54.5259,54.2982,54.45,13600.0
2014-01-31 11:00:00,64.56,65.07,64.56,65.07,16100.0,54.45,54.8802,54.45,54.8802,16100.0
2014-01-31 11:30:00,65.08,65.08,64.7,64.75,38900.0,54.8886,54.8886,54.5681,54.6103,38900.0
2014-01-31 12:00:00,64.76,65.1,64.76,64.88,22500.0,54.6187,54.9055,54.6187,54.7199,22500.0
2014-01-31 12:30:00,64.9,64.93,64.7,64.7,16400.0,54.7368,54.7621,54.5681,54.5681,16400.0
2014-01-31 13:00:00,64.67,64.77,64.56,64.56,12600.0,54.5428,54.6271,54.45,54.45,12600.0
2014-01-31 13:30:00,64.57,64.85,64.55,64.78,14000.0,54.4585,54.6946,54.4416,54.6356,14000.0
2014-01-31 14:00:00,64.78,64.85,64.67,64.73,18300.0,54.6356,54.6946,54.5428,54.5934,18300.0
2014-01-31 14:30:00,64.73,64.82,64.64,64.76,25500.0,54.5934,54.6693,54.5175,54.6187,25500.0
2014-01-31 15:00:00,64.74,64.74,64.36,64.36,32300.0,54.6018,54.6018,54.2814,54.2814,32300.0
2014-01-31 15:30:00,64.39,64.45,64.08,64.18,135000.0,54.3067,54.3573,54.0452,54.1295,135000.0
2014-02-03 09:30:00,64.48,64.54,63.8,63.86,56900.0,54.3826,54.4332,53.809,53.8597,56900.0
2014-02-03 10:00:00,63.81,63.81,62.6,62.61,109400.0,53.8175,53.8175,52.797,52.8054,109400.0
2014-02-03 10:30:00,62.6,62.8,62.44,62.49,74500.0,52.797,52.9656,52.662,52.7042,74500.0
2014-02-03 11:00:00,62.46,62.52,62.17,62.44,110200.0,52.6789,52.7295,52.4343,52.662,110200.0
2014-02-03 11:30:00,62.44,62.58,62.28,62.34,92200.0,52.662,52.7801,52.5271,52.5777,92200.0
2014-02-03 12:00:00,62.34,62.57,62.27,62.49,107900.0,52.5777,52.7717,52.5186,52.7042,107900.0
2014-02-03 12:30:00,62.49,62.57,62.31,62.48,72100.0,52.7042,52.7717,52.5524,52.6958,72100.0
2014-02-03 13:00:00,62.51,62.54,62.23,62.29,68700.0,52.7211,52.7464,52.4849,52.5355,68700.0
2014-02-03 13:30:00,62.28,62.34,62.16,62.22,62200.0,52.5271,52.5777,52.4259,52.4765,62200.0
2014-02-03 14:00:00,62.24,62.44,62.17,62.42,46800.0,52.4933,52.662,52.4343,52.6452,46800.0
2014-02-03 14:30:00,62.4,62.41,62.26,62.28,61600.0,52.6283,52.6367,52.5102,52.5271,61600.0
2014-02-03 15:00:00,62.27,62.48,62.25,62.36,69100.0,52.5186,52.6958,52.5018,52.5945,69100.0
2014-02-03 15:30:00,62.38,62.39,62.15,62.25,210600.0,52.6114,52.6198,52.4174,52.5018,210600.0
2014-02-04 09:30:00,63.18,63.18,61.88,62.21,47900.0,53.2861,53.2861,52.1897,52.468,47900.0
2014-02-04 10:00:00,62.29,62.84,62.23,62.6,38700.0,52.5355,52.9994,52.4849,52.797,38700.0
2014-02-04 10:30:00,62.61,62.66,62.24,62.3,116700.0,52.8054,52.8476,52.4933,52.5439,116700.0
2014-02-04 11:00:00,62.31,62.56,62.18,62.56,102200.0,52.5524,52.7632,52.4427,52.7632,102200.0
2014-02-04 11:30:00,62.58,62.67,62.54,62.67,21300.0,52.7801,52.856,52.7464,52.856,21300.0
2014-02-04 12:00:00,62.71,62.9,62.65,62.76,24600.0,52.8897,53.05,52.8391,52.9319,24600.0
2014-02-04 12:30:00,62.8,62.9,62.59,62.67,24500.0,52.9656,53.05,52.7885,52.856,24500.0
2014-02-04 13:00:00,62.68,62.68,62.3,62.36,36400.0,52.8644,52.8644,52.5439,52.5945,36400.0
2014-02-04 13:30:00,62.37,62.41,62.17,62.22,44500.0,52.603,52.6367,52.4343,52.4765,44500.0
2014-02-04 14:00:00,62.18,62.26,62.14,62.26,25300.0,52.4427,52.5102,52.409,52.5102,25300.0
2014-02-04 14:30:00,62.26,62.55,62.21,62.55,24800.0,52.5102,52.7548,52.468,52.7548,24800.0
2014-02-04 15:00:00,62.52,62.59,62.32,62.38,41300.0,52.7295,52.7885,52.5608,52.6114,41300.0
2014-02-04 15:30:00,62.39,62.46,62.12,62.22,227100.0,52.6198,52.6789,52.3921,52.4765,227100.0
2014-02-05 09:30:00,62.1,62.15,61.25,61.35,129600.0,52.3753,52.4174,51.6584,51.7427,129600.0
2014-02-05 10:00:00,61.34,61.6,60.92,61.17,75300.0,51.7343,51.9536,51.38,51.5909,75300.0
2014-02-05 10:30:00,61.13,61.32,61.13,61.29,26100.0,51.5572,51.7174,51.5572,51.6921,26100.0
2014-02-05 11:00:00,61.29,61.74,61.11,61.74,35100.0,51.6921,52.0716,51.5403,52.0716,35100.0
2014-02-05 11:30:00,61.71,61.9,61.6,61.88,24600.0,52.0463,52.2066,51.9536,52.1897,24600.0
2014-02-05 12:00:00,61.84,62.19,61.76,62.1,78400.0,52.156,52.4512,52.0885,52.3753,78400.0
2014-02-05 12:30:00,62.1,62.27,62.1,62.21,23300.0,52.3753,52.5186,52.3753,52.468,23300.0
2014-02-05 13:00:00,62.22,62.38,62.2,62.24,26600.0,52.4765,52.6114,52.4596,52.4933,26600.0
2014-02-05 13:30:00,62.24,62.41,62.18,62.35,36900.0,52.4933,52.6367,52.4427,52.5861,36900.0
2014-02-05 14:00:00,62.34,62.39,62.21,62.39,41800.0,52.5777,52.6198,52.468,52.6198,41800.0
2014-02-05 14:30:00,62.37,62.53,62.27,62.48,84000.0,52.603,52.7379,52.5186,52.6958,84000.0
2014-02-05 15:00:00,62.48,62.55,62.38,62.53,57000.0,52.6958,52.7548,52.6114,52.7379,57000.0
2014-02-05 15:30:00,62.53,62.61,62.42,62.49,79200.0,52.7379,52.8054,52.6452,52.7042,79200.0
2014-02-06 09:30:00,62.55,62.93,62.3,62.86,16200.0,52.7548,53.0753,52.5439,53.0162,16200.0
2014-02-06 10:00:00,62.88,62.93,62.35,62.5,21600.0,53.0331,53.0753,52.5861,52.7126,21600.0
2014-02-06 10:30:00,62.53,62.62,62.38,62.59,17800.0,52.7379,52.8138,52.6114,52.7885,17800.0
2014-02-06 11:00:00,62.55,62.67,62.46,62.58,15700.0,52.7548,52.856,52.6789,52.7801,15700.0
2014-02-06 11:30:00,62.56,62.72,62.56,62.67,17700.0,52.7632,52.8982,52.7632,52.856,17700.0
2014-02-06 12:00:00,62.69,62.82,62.68,62.79,13400.0,52.8729,52.9825,52.8644,52.9572,13400.0
2014-02-06 12:30:00,62.83,62.87,62.77,62.86,19800.0,52.9909,53.0247,52.9403,53.0162,19800.0
2014-02-06 13:00:00,62.83,62.96,62.83,62.83,26500.0,52.9909,53.1006,52.9909,52.9909,26500.0
2014-02-06 13:30:00,62.84,62.87,62.74,62.77,20000.0,52.9994,53.0247,52.915,52.9403,20000.0
2014-02-06 14:00:00,62.78,63.0,62.78,62.97,32200.0,52.9488,53.1343,52.9488,53.109,32200.0
2014-02-06 14:30:00,62.98,63.01,62.88,62.97,20900.0,53.1175,53.1428,53.0331,53.109,20900.0
2014-02-06 15:00:00,62.97,63.04,62.95,63.02,36800.0,53.109,53.1681,53.0922,53.1512,36800.0
2014-02-06 15:30:00,63.03,63.03,62.78,62.88,69200.0,53.1596,53.1596,52.9488,53.0331,69200.0
2014-02-07 09:30:00,63.1,63.57,63.05,63.06,22000.0,53.2187,53.6151,53.1765,53.1849,22000.0
2014-02-07 10:00:00,63.15,63.3,62.84,62.86,13000.0,53.2608,53.3873,52.9994,53.0162,13000.0
2014-02-07 10:30:00,62.96,63.31,62.83,63.2,12700.0,53.1006,53.3958,52.9909,53.303,12700.0
2014-02-07 11:00:00,63.19,63.25,62.92,63.04,22300.0,53.2946,53.3452,53.0669,53.1681,22300.0
2014-02-07 11:30:00,63.09,63.33,63.09,63.3,7500.0,53.2102,53.4126,53.2102,53.3873,7500.0
2014-02-07 12:00:00,63.32,63.33,63.16,63.2,22500.0,53.4042,53.4126,53.2693,53.303,22500.0
2014-02-07 12:30:00,63.22,63.29,63.18,63.22,9600.0,53.3199,53.3789,53.2861,53.3199,9600.0
2014-02-07 13:00:00,63.23,63.23,63.05,63.06,11400.0,53.3283,53.3283,53.1765,53.1849,11400.0
2014-02-07 13:30:00,63.09,63.21,63.07,63.14,23400.0,53.2102,53.3114,53.1934,53.2524,23400.0
2014-02-07 14:00:00,63.15,63.3,63.14,63.27,17100.0,53.2608,53.3873,53.2524,53.362,17100.0
2014-02-07 14:30:00,63.27,63.33,63.26,63.32,15400.0,53.362,53.4126,53.3536,53.4042,15400.0
2014-02-07 15:00:00,63.34,63.46,63.33,63.42,26800.0,53.4211,53.5223,53.4126,53.4886,26800.0
2014-02-07 15:30:00,63.44,63.54,63.43,63.51,55600.0,53.5054,53.5898,53.497,53.5645,55600.0
2014-02-10 09:30:00,63.16,63.96,63.15,63.91,41900.0,53.2693,53.944,53.2608,53.9018,41900.0
2014-02-10 10:00:00,63.9,64.12,63.7,64.07,24900.0,53.8934,54.0789,53.7247,54.0368,24900.0
2014-02-10 10:30:00,64.1,64.1,63.56,63.58,13000.0,54.0621,54.0621,53.6066,53.6235,13000.0
2014-02-10 11:00:00,63.55,63.67,63.51,63.66,15100.0,53.5982,53.6994,53.5645,53.691,15100.0
2014-02-10 11:30:00,63.68,63.78,63.58,63.68,14100.0,53.7078,53.7922,53.6235,53.7078,14100.0
2014-02-10 12:00:00,63.68,63.83,63.61,63.61,13800.0,53.7078,53.8343,53.6488,53.6488,13800.0
2014-02-10 12:30:00,63.64,63.77,63.62,63.67,11800.0,53.6741,53.7837,53.6572,53.6994,11800.0
2014-02-10 13:00:00,63.65,63.74,63.61,63.66,12700.0,53.6825,53.7584,53.6488,53.691,12700.0
2014-02-10 13:30:00,63.68,63.73,63.61,63.7,18600.0,53.7078,53.75,53.6488,53.7247,18600.0
2014-02-10 14:00:00,63.7,63.83,63.66,63.69,18000.0,53.7247,53.8343,53.691,53.7163,18000.0
2014-02-10 14:30:00,63.68,63.77,63.66,63.7,22200.0,53.7078,53.7837,53.691,53.7247,22200.0
2014-02-10 15:00:00,63.7,63.75,63.66,63.68,33300.0,53.7247,53.7669,53.691,53.7078,33300.0
2014-02-10 15:30:00,63.68,63.73,63.64,63.72,61700.0,53.7078,53.75,53.6741,53.7416,61700.0
2014-02-11 09:30:00,63.6,64.06,63.46,63.68,28100.0,53.6404,54.0283,53.5223,53.7078,28100.0
2014-02-11 10:00:00,63.73,63.99,63.58,63.86,19500.0,53.75,53.9693,53.6235,53.8597,19500.0
2014-02-11 10:30:00,63.88,63.97,63.76,63.85,28200.0,53.8765,53.9524,53.7753,53.8512,28200.0
2014-02-11 11:00:00,63.85,64.19,63.84,64.18,18900.0,53.8512,54.138,53.8428,54.1295,18900.0
2014-02-11 11:30:00,64.19,64.42,64.14,64.41,17900.0,54.138,54.332,54.0958,54.3235,17900.0
2014-02-11 12:00:00,64.39,64.45,64.24,64.3,18600.0,54.3067,54.3573,54.1801,54.2307,18600.0
2014-02-11 12:30:00,64.31,64.35,64.14,64.17,9300.0,54.2392,54.2729,54.0958,54.1211,9300.0
2014-02-11 13:00:00,64.19,64.26,64.13,64.23,23300.0,54.138,54.197,54.0874,54.1717,23300.0
2014-02-11 13:30:00,64.26,64.28,64.01,64.09,54800.0,54.197,54.2139,53.9862,54.0536,54800.0
2014-02-11 14:00:00,64.06,64.19,64.02,64.11,11800.0,54.0283,54.138,53.9946,54.0705,11800.0
2014-02-11 14:30:00,64.12,64.21,64.11,64.17,12900.0,54.0789,54.1548,54.0705,54.1211,12900.0
2014-02-11 15:00:00,64.17,64.22,64.11,64.12,35000.0,54.1211,54.1633,54.0705,54.0789,35000.0
2014-02-11 15:30:00,64.13,64.17,64.06,64.11,46300.0,54.0874,54.1211,54.0283,54.0705,46300.0
2014-02-12 09:30:00,64.08,64.55,64.08,64.52,20400.0,54.0452,54.4416,54.0452,54.4163,20400.0
2014-02-12 10:00:00,64.53,64.59,64.31,64.41,12900.0,54.4247,54.4753,54.2392,54.3235,12900.0
2014-02-12 10:30:00,64.42,64.5,64.34,64.39,13700.0,54.332,54.3994,54.2645,54.3067,13700.0
2014-02-12 11:00:00,64.45,64.51,64.28,64.4,20200.0,54.3573,54.4079,54.2139,54.3151,20200.0
2014-02-12 11:30:00,64.42,64.51,64.34,64.37,21600.0,54.332,54.4079,54.2645,54.2898,21600.0
2014-02-12 12:00:00,64.34,64.46,64.29,64.44,31000.0,54.2645,54.3657,54.2223,54.3488,31000.0
2014-02-12 12:30:00,64.44,64.45,64.32,64.33,16200.0,54.3488,54.3573,54.2476,54.256,16200.0
2014-02-12 13:00:00,64.36,64.45,64.31,64.35,17100.0,54.2814,54.3573,54.2392,54.2729,17100.0
2014-02-12 13:30:00,64.39,64.45,64.37,64.38,28900.0,54.3067,54.3573,54.2898,54.2982,28900.0
2014-02-12 14:00:00,64.38,64.46,64.37,64.37,37700.0,54.2982,54.3657,54.2898,54.2898,37700.0
2014-02-12 14:30:00,64.37,64.37,64.26,64.27,26800.0,54.2898,54.2898,54.197,54.2054,26800.0
2014-02-12 15:00:00,64.27,64.48,64.26,64.47,41600.0,54.2054,54.3826,54.197,54.3741,41600.0
2014-02-12 15:30:00,64.47,64.5,64.39,64.46,92700.0,54.3741,54.3994,54.3067,54.3657,92700.0
2014-02-13 09:30:00,64.16,64.37,63.6,63.6,39200.0,54.1127,54.2898,53.6404,53.6404,39200.0
2014-02-13 10:00:00,63.66,64.32,63.65,64.3,34300.0,53.691,54.2476,53.6825,54.2307,34300.0
2014-02-13 10:30:00,64.27,64.71,64.25,64.63,12000.0,54.2054,54.5765,54.1886,54.5091,12000.0
2014-02-13 11:00:00,64.65,64.89,64.65,64.86,22400.0,54.5259,54.7284,54.5259,54.7031,22400.0
2014-02-13 11:30:00,64.87,65.02,64.74,64.85,31000.0,54.7115,54.838,54.6018,54.6946,31000.0
2014-02-13 12:00:00,64.88,64.98,64.81,64.97,8400.0,54.7199,54.8043,54.6609,54.7958,8400.0
2014-02-13 12:30:00,65.0,65.07,64.95,65.02,16700.0,54.8211,54.8802,54.779,54.838,16700.0
2014-02-13 13:00:00,65.01,65.06,64.98,65.04,13500.0,54.8296,54.8717,54.8043,54.8549,13500.0
2014-02-13 13:30:00,65.04,65.07,64.9,64.91,32400.0,54.8549,54.8802,54.7368,54.7452,32400.0
2014-02-13 14:00:00,64.9,64.93,64.7,64.72,38000.0,54.7368,54.7621,54.5681,54.585,38000.0
2014-02-13 14:30:00,64.73,64.8,64.66,64.77,27900.0,54.5934,54.6524,54.5344,54.6271,27900.0
2014-02-13 15:00:00,64.77,64.78,64.69,64.7,17300.0,54.6271,54.6356,54.5597,54.5681,17300.0
2014-02-13 15:30:00,64.71,64.84,64.68,64.81,44400.0,54.5765,54.6862,54.5512,54.6609,44400.0
2014-02-14 09:30:00,64.87,65.09,64.59,64.89,7700.0,54.7115,54.897,54.4753,54.7284,7700.0
2014-02-14 10:00:00,64.99,65.45,64.83,65.39,30600.0,54.8127,55.2007,54.6778,55.1501,30600.0
2014-02-14 10:30:00,65.41,65.48,65.04,65.04,26900.0,55.1669,55.226,54.8549,54.8549,26900.0
2014-02-14 11:00:00,64.97,65.01,64.74,64.79,11000.0,54.7958,54.8296,54.6018,54.644,11000.0
2014-02-14 11:30:00,64.85,65.0,64.77,64.85,11200.0,54.6946,54.8211,54.6271,54.6946,11200.0
2014-02-14 12:00:00,64.78,64.86,64.68,64.84,11900.0,54.6356,54.7031,54.5512,54.6862,11900.0
2014-02-14 12:30:00,64.82,65.0,64.82,64.92,4600.0,54.6693,54.8211,54.6693,54.7537,4600.0
2014-02-14 13:00:00,64.93,65.12,64.92,65.06,15400.0,54.7621,54.9223,54.7537,54.8717,15400.0
2014-02-14 13:30:00,65.14,65.22,65.05,65.21,15100.0,54.9392,55.0067,54.8633,54.9982,15100.0
2014-02-14 14:00:00,65.19,65.23,65.1,65.13,7300.0,54.9814,55.0151,54.9055,54.9308,7300.0
2014-02-14 14:30:00,65.11,65.16,65.08,65.12,6600.0,54.9139,54.9561,54.8886,54.9223,6600.0
2014-02-14 15:00:00,65.13,65.19,65.08,65.09,15200.0,54.9308,54.9814,54.8886,54.897,15200.0
2014-02-14 15:30:00,65.09,65.27,65.09,65.26,37100.0,54.897,55.0488,54.897,55.0404,37100.0
2014-02-18 09:30:00,65.39,65.39,64.65,64.76,21400.0,55.1501,55.1501,54.5259,54.6187,21400.0
2014-02-18 10:00:00,64.73,64.95,64.53,64.89,10700.0,54.5934,54.779,54.4247,54.7284,10700.0
2014-02-18 10:30:00,64.94,64.94,64.78,64.87,15700.0,54.7705,54.7705,54.6356,54.7115,15700.0
2014-02-18 11:00:00,64.84,65.15,64.78,65.15,26200.0,54.6862,54.9476,54.6356,54.9476,26200.0
2014-02-18 11:30:00,65.18,65.21,64.98,64.98,18800.0,54.9729,54.9982,54.8043,54.8043,18800.0
2014-02-18 12:00:00,64.99,65.06,64.83,64.85,29000.0,54.8127,54.8717,54.6778,54.6946,29000.0
2014-02-18 12:30:00,64.84,64.84,64.46,64.46,28600.0,54.6862,54.6862,54.3657,54.3657,28600.0
2014-02-18 13:00:00,64.5,64.61,64.44,64.45,21000.0,54.3994,54.4922,54.3488,54.3573,21000.0
2014-02-18 13:30:00,64.44,64.45,64.32,64.42,22000.0,54.3488,54.3573,54.2476,54.332,22000.0
2014-02-18 14:00:00,64.42,64.54,64.36,64.37,30600.0,54.332,54.4332,54.2814,54.2898,30600.0
2014-02-18 14:30:00,64.37,64.44,64.32,64.38,31500.0,54.2898,54.3488,54.2476,54.2982,31500.0
2014-02-18 15:00:00,64.37,64.55,64.37,64.49,33200.0,54.2898,54.4416,54.2898,54.391,33200.0
2014-02-18 15:30:00,64.47,64.56,64.45,64.46,74000.0,54.3741,54.45,54.3573,54.3657,74000.0
2014-02-19 09:30:00,64.5,64.93,64.38,64.78,137000.0,54.3994,54.7621,54.2982,54.6356,137000.0
2014-02-19 10:00:00,64.83,65.0,64.64,64.99,38300.0,54.6778,54.8211,54.5175,54.8127,38300.0
2014-02-19 10:30:00,64.99,65.02,64.84,64.96,85900.0,54.8127,54.838,54.6862,54.7874,85900.0
2014-02-19 11:00:00,64.91,65.08,64.91,65.03,66000.0,54.7452,54.8886,54.7452,54.8464,66000.0
2014-02-19 11:30:00,65.03,65.15,64.83,64.84,24200.0,54.8464,54.9476,54.6778,54.6862,24200.0
2014-02-19 12:00:00,64.82,64.87,64.73,64.78,33400.0,54.6693,54.7115,54.5934,54.6356,33400.0
2014-02-19 12:30:00,64.8,64.8,64.74,64.75,10400.0,54.6524,54.6524,54.6018,54.6103,10400.0
2014-02-19 13:00:00,64.74,64.77,64.67,64.74,26200.0,54.6018,54.6271,54.5428,54.6018,26200.0
2014-02-19 13:30:00,64.77,64.77,64.63,64.63,10300.0,54.6271,54.6271,54.5091,54.5091,10300.0
2014-02-19 14:00:00,64.64,64.71,64.43,64.64,29400.0,54.5175,54.5765,54.3404,54.5175,29400.0
2014-02-19 14:30:00,64.63,64.72,64.59,64.64,46700.0,54.5091,54.585,54.4753,54.5175,46700.0
2014-02-19 15:00:00,64.65,64.7,64.58,64.64,32900.0,54.5259,54.5681,54.4669,54.5175,32900.0
2014-02-19 15:30:00,64.65,64.67,64.37,64.39,118500.0,54.5259,54.5428,54.2898,54.3067,118500.0
2014-02-20 09:30:00,64.45,64.75,64.38,64.59,27300.0,54.3573,54.6103,54.2982,54.4753,27300.0
2014-02-20 10:00:00,64.57,64.63,64.36,64.46,43700.0,54.4585,54.5091,54.2814,54.3657,43700.0
2014-02-20 10:30:00,64.48,64.64,64.48,64.53,33300.0,54.3826,54.5175,54.3826,54.4247,33300.0
2014-02-20 11:00:00,64.53,64.6,64.47,64.53,27500.0,54.4247,54.4838,54.3741,54.4247,27500.0
2014-02-20 11:30:00,64.55,64.57,64.48,64.52,24300.0,54.4416,54.4585,54.3826,54.4163,24300.0
2014-02-20 12:00:00,64.51,64.61,64.51,64.55,30300.0,54.4079,54.4922,54.4079,54.4416,30300.0
2014-02-20 12:30:00,64.55,64.63,64.53,64.57,33200.0,54.4416,54.5091,54.4247,54.4585,33200.0
2014-02-20 13:00:00,64.56,64.62,64.54,64.58,16400.0,54.45,54.5006,54.4332,54.4669,16400.0
2014-02-20 13:30:00,64.58,64.61,64.48,64.5,23500.0,54.4669,54.4922,54.3826,54.3994,23500.0
2014-02-20 14:00:00,64.49,64.55,64.46,64.55,13800.0,54.391,54.4416,54.3657,54.4416,13800.0
2014-02-20 14:30:00,64.54,64.62,64.51,64.6,43400.0,54.4332,54.5006,54.4079,54.4838,43400.0
2014-02-20 15:00:00,64.6,64.6,64.5,64.5,43100.0,54.4838,54.4838,54.3994,54.3994,43100.0
2014-02-20 15:30:00,64.51,64.61,64.41,64.45,145200.0,54.4079,54.4922,54.3235,54.3573,145200.0
2014-02-21 09:30:00,64.58,64.84,64.38,64.44,32300.0,54.4669,54.6862,54.2982,54.3488,32300.0
2014-02-21 10:00:00,64.42,64.46,64.27,64.29,39700.0,54.332,54.3657,54.2054,54.2223,39700.0
2014-02-21 10:30:00,64.3,64.35,64.05,64.05,58000.0,54.2307,54.2729,54.0199,54.0199,58000.0
2014-02-21 11:00:00,64.11,64.17,63.94,64.0,34800.0,54.0705,54.1211,53.9271,53.9777,34800.0
2014-02-21 11:30:00,64.0,64.12,64.0,64.05,24900.0,53.9777,54.0789,53.9777,54.0199,24900.0
2014-02-21 12:00:00,64.05,64.08,63.94,64.06,27200.0,54.0199,54.0452,53.9271,54.0283,27200.0
2014-02-21 12:30:00,64.05,64.22,64.04,64.19,15000.0,54.0199,54.1633,54.0115,54.138,15000.0
2014-02-21 13:00:00,64.2,64.21,64.04,64.12,47700.0,54.1464,54.1548,54.0115,54.0789,47700.0
2014-02-21 13:30:00,64.12,64.18,64.06,64.1,44300.0,54.0789,54.1295,54.0283,54.0621,44300.0
2014-02-21 14:00:00,64.11,64.2,64.08,64.17,31300.0,54.0705,54.1464,54.0452,54.1211,31300.0
2014-02-21 14:30:00,64.16,64.19,64.09,64.15,48700.0,54.1127,54.138,54.0536,54.1042,48700.0
2014-02-21 15:00:00,64.16,64.24,64.07,64.2,58400.0,54.1127,54.1801,54.0368,54.1464,58400.0
2014-02-21 15:30:00,64.19,64.2,63.82,63.9,130800.0,54.138,54.1464,53.8259,53.8934,130800.0
2014-02-24 09:30:00,63.92,64.13,63.89,64.0,18100.0,53.9103,54.0874,53.885,53.9777,18100.0
2014-02-24 10:00:00,64.02,64.11,63.88,63.88,19200.0,53.9946,54.0705,53.8765,53.8765,19200.0
2014-02-24 10:30:00,63.9,63.91,63.81,63.81,37100.0,53.8934,53.9018,53.8175,53.8175,37100.0
2014-02-24 11:00:00,63.8,63.92,63.8,63.88,26100.0,53.809,53.9103,53.809,53.8765,26100.0
2014-02-24 11:30:00,63.89,63.98,63.89,63.94,20600.0,53.885,53.9609,53.885,53.9271,20600.0
2014-02-24 12:00:00,63.93,63.95,63.86,63.9,26400.0,53.9187,53.9356,53.8597,53.8934,26400.0
2014-02-24 12:30:00,63.9,63.93,63.8,63.8,22500.0,53.8934,53.9187,53.809,53.809,22500.0
2014-02-24 13:00:00,63.8,63.83,63.71,63.72,30200.0,53.809,53.8343,53.7331,53.7416,30200.0
2014-02-24 13:30:00,63.72,63.73,63.59,63.72,31800.0,53.7416,53.75,53.6319,53.7416,31800.0
2014-02-24 14:00:00,63.72,64.02,63.71,64.02,20100.0,53.7416,53.9946,53.7331,53.9946,20100.0
2014-02-24 14:30:00,64.02,64.03,63.94,63.97,23700.0,53.9946,54.003,53.9271,53.9524,23700.0
2014-02-24 15:00:00,63.95,63.95,63.79,63.8,29700.0,53.9356,53.9356,53.8006,53.809,29700.0
2014-02-24 15:30:00,63.77,63.97,63.77,63.84,79000.0,53.7837,53.9524,53.7837,53.8428,79000.0
2014-02-25 09:30:00,63.99,64.22,63.59,64.2,42200.0,53.9693,54.1633,53.6319,54.1464,42200.0
2014-02-25 10:00:00,64.2,64.61,64.16,64.32,87800.0,54.1464,54.4922,54.1127,54.2476,87800.0
2014-02-25 10:30:00,64.39,64.6,64.32,64.6,28100.0,54.3067,54.4838,54.2476,54.4838,28100.0
2014-02-25 11:00:00,64.61,64.66,64.52,64.55,23100.0,54.4922,54.5344,54.4163,54.4416,23100.0
2014-02-25 11:30:00,64.57,64.57,64.31,64.34,18800.0,54.4585,54.4585,54.2392,54.2645,18800.0
2014-02-25 12:00:00,64.35,64.42,64.26,64.38,14100.0,54.2729,54.332,54.197,54.2982,14100.0
2014-02-25 12:30:00,64.4,64.52,64.33,64.4,37200.0,54.3151,54.4163,54.256,54.3151,37200.0
2014-02-25 13:00:00,64.38,64.41,64.33,64.41,7900.0,54.2982,54.3235,54.256,54.3235,7900.0
2014-02-25 13:30:00,64.42,64.5,64.35,64.38,27200.0,54.332,54.3994,54.2729,54.2982,27200.0
2014-02-25 14:00:00,64.39,64.42,64.28,64.32,16600.0,54.3067,54.332,54.2139,54.2476,16600.0
2014-02-25 14:30:00,64.32,64.33,64.25,64.25,14600.0,54.2476,54.256,54.1886,54.1886,14600.0
2014-02-25 15:00:00,64.25,64.27,64.03,64.06,46300.0,54.1886,54.2054,54.003,54.0283,46300.0
2014-02-25 15:30:00,64.05,64.29,64.05,64.28,52200.0,54.0199,54.2223,54.0199,54.2139,52200.0
2014-02-26 09:30:00,65.66,65.66,64.32,65.03,40400.0,55.3778,55.3778,54.2476,54.8464,40400.0
2014-02-26 10:00:00,65.05,65.4,64.9,65.35,72300.0,54.8633,55.1585,54.7368,55.1163,72300.0
2014-02-26 10:30:00,65.34,65.55,65.32,65.45,60100.0,55.1079,55.285,55.091,55.2007,60100.0
2014-02-26 11:00:00,65.43,65.63,65.4,65.5,50100.0,55.1838,55.3525,55.1585,55.2428,50100.0
2014-02-26 11:30:00,65.5,65.51,65.29,65.34,10600.0,55.2428,55.2513,55.0657,55.1079,10600.0
2014-02-26 12:00:00,65.34,65.38,65.27,65.38,28400.0,55.1079,55.1416,55.0488,55.1416,28400.0
2014-02-26 12:30:00,65.37,65.42,65.3,65.35,9800.0,55.1332,55.1754,55.0741,55.1163,9800.0
2014-02-26 13:00:00,65.35,65.42,65.31,65.36,21300.0,55.1163,55.1754,55.0826,55.1248,21300.0
2014-02-26 13:30:00,65.36,65.41,65.29,65.36,22200.0,55.1248,55.1669,55.0657,55.1248,22200.0
2014-02-26 14:00:00,65.36,65.37,65.25,65.29,41300.0,55.1248,55.1332,55.032,55.0657,41300.0
2014-02-26 14:30:00,65.28,65.34,65.24,65.34,33500.0,55.0573,55.1079,55.0235,55.1079,33500.0
2014-02-26 15:00:00,65.34,65.41,65.28,65.4,38800.0,55.1079,55.1669,55.0573,55.1585,38800.0
2014-02-26 15:30:00,65.4,65.56,65.4,65.55,55100.0,55.1585,55.2934,55.1585,55.285,55100.0
2014-02-27 09:30:00,65.38,65.58,65.12,65.38,35000.0,55.1416,55.3103,54.9223,55.1416,35000.0
2014-02-27 10:00:00,65.39,65.42,65.06,65.21,20700.0,55.1501,55.1754,54.8717,54.9982,20700.0
2014-02-27 10:30:00,65.28,65.59,65.28,65.54,10700.0,55.0573,55.3187,55.0573,55.2766,10700.0
2014-02-27 11:00:00,65.54,65.54,65.34,65.4,21200.0,55.2766,55.2766,55.1079,55.1585,21200.0
2014-02-27 11:30:00,65.4,65.6,65.4,65.57,9500.0,55.1585,55.3272,55.1585,55.3019,9500.0
2014-02-27 12:00:00,65.58,65.65,65.45,65.46,6800.0,55.3103,55.3693,55.2007,55.2091,6800.0
2014-02-27 12:30:00,65.47,65.54,65.42,65.54,4500.0,55.2175,55.2766,55.1754,55.2766,4500.0
2014-02-27 13:00:00,65.55,65.65,65.52,65.63,7500.0,55.285,55.3693,55.2597,55.3525,7500.0
2014-02-27 13:30:00,65.63,65.67,65.58,65.59,9700.0,55.3525,55.3862,55.3103,55.3187,9700.0
2014-02-27 14:00:00,65.61,65.66,65.5,65.5,12500.0,55.3356,55.3778,55.2428,55.2428,12500.0
2014-02-27 14:30:00,65.51,65.65,65.51,65.64,11200.0,55.2513,55.3693,55.2513,55.3609,11200.0
2014-02-27 15:00:00,65.65,65.67,65.6,65.64,19900.0,55.3693,55.3862,55.3272,55.3609,19900.0
2014-02-27 15:30:00,65.63,65.67,65.46,65.59,39500.0,55.3525,55.3862,55.2091,55.3187,39500.0
2014-02-28 09:30:00,65.49,66.0,65.35,65.84,20300.0,55.2344,55.6645,55.1163,55.5296,20300.0
2014-02-28 10:00:00,65.84,66.09,65.83,66.01,12100.0,55.5296,55.7404,55.5212,55.673,12100.0
2014-02-28 10:30:00,66.01,66.12,65.87,66.1,14500.0,55.673,55.7657,55.5549,55.7489,14500.0
2014-02-28 11:00:00,66.11,66.16,66.08,66.16,8800.0,55.7573,55.7995,55.732,55.7995,8800.0
2014-02-28 11:30:00,66.15,66.47,66.1,66.26,31400.0,55.791,56.0609,55.7489,55.8838,31400.0
2014-02-28 12:00:00,66.26,66.31,66.22,66.28,9700.0,55.8838,55.926,55.8501,55.9007,9700.0
2014-02-28 12:30:00,66.31,66.34,66.19,66.19,8100.0,55.926,55.9513,55.8248,55.8248,8100.0
2014-02-28 13:00:00,66.21,66.23,66.15,66.23,6800.0,55.8416,55.8585,55.791,55.8585,6800.0
2014-02-28 13:30:00,66.24,66.34,66.24,66.26,12800.0,55.8669,55.9513,55.8669,55.8838,12800.0
2014-02-28 14:00:00,66.25,66.25,66.21,66.22,12100.0,55.8754,55.8754,55.8416,55.8501,12100.0
2014-02-28 14:30:00,66.22,66.23,66.15,66.2,35000.0,55.8501,55.8585,55.791,55.8332,35000.0
2014-02-28 15:00:00,66.19,66.2,65.93,65.95,39400.0,55.8248,55.8332,55.6055,55.6224,39400.0
2014-02-28 15:30:00,65.95,66.11,65.94,66.0,65400.0,55.6224,55.7573,55.6139,55.6645,65400.0
2014-03-03 09:30:00,65.23,66.25,65.18,65.94,59200.0,55.0151,55.8754,54.9729,55.6139,59200.0
2014-03-03 10:00:00,65.97,66.05,65.58,65.66,26300.0,55.6392,55.7067,55.3103,55.3778,26300.0
2014-03-03 10:30:00,65.69,65.74,65.46,65.5,28800.0,55.4031,55.4452,55.2091,55.2428,28800.0
2014-03-03 11:00:00,65.49,65.49,65.24,65.35,12300.0,55.2344,55.2344,55.0235,55.1163,12300.0
2014-03-03 11:30:00,65.35,65.37,65.23,65.23,12400.0,55.1163,55.1332,55.0151,55.0151,12400.0
2014-03-03 12:00:00,65.22,65.77,65.16,65.77,38300.0,55.0067,55.4705,54.9561,55.4705,38300.0
2014-03-03 12:30:00,65.77,66.04,65.74,65.91,30900.0,55.4705,55.6983,55.4452,55.5886,30900.0
2014-03-03 13:00:00,65.88,66.2,65.86,66.11,21700.0,55.5633,55.8332,55.5465,55.7573,21700.0
2014-03-03 13:30:00,66.08,66.09,65.87,65.99,21000.0,55.732,55.7404,55.5549,55.6561,21000.0
2014-03-03 14:00:00,66.0,66.03,65.79,65.79,21100.0,55.6645,55.6898,55.4874,55.4874,21100.0
2014-03-03 14:30:00,65.77,65.8,65.63,65.63,31700.0,55.4705,55.4959,55.3525,55.3525,31700.0
2014-03-03 15:00:00,65.62,65.63,65.39,65.45,58400.0,55.344,55.3525,55.1501,55.2007,58400.0
2014-03-03 15:30:00,65.45,65.78,65.37,65.74,188100.0,55.2007,55.479,55.1332,55.4452,188100.0
2014-03-04 09:30:00,66.17,66.59,66.01,66.1,52100.0,55.8079,56.1621,55.673,55.7489,52100.0
2014-03-04 10:00:00,66.15,66.24,65.9,65.94,92500.0,55.791,55.8669,55.5802,55.6139,92500.0
2014-03-04 10:30:00,65.91,66.14,65.91,66.1,106100.0,55.5886,55.7826,55.5886,55.7489,106100.0
2014-03-04 11:00:00,66.11,66.29,65.96,66.09,56400.0,55.7573,55.9091,55.6308,55.7404,56400.0
2014-03-04 11:30:00,66.08,66.44,66.04,66.43,41400.0,55.732,56.0356,55.6983,56.0272,41400.0
2014-03-04 12:00:00,66.41,66.48,66.24,66.27,88600.0,56.0103,56.0694,55.8669,55.8922,88600.0
2014-03-04 12:30:00,66.27,66.27,65.92,65.96,34200.0,55.8922,55.8922,55.5971,55.6308,34200.0
2014-03-04 13:00:00,65.96,66.85,65.85,66.73,184000.0,55.6308,56.3814,55.538,56.2802,184000.0
2014-03-04 13:30:00,66.76,67.25,66.63,66.91,249500.0,56.3055,56.7188,56.1959,56.432,249500.0
2014-03-04 14:00:00,66.83,67.03,66.33,66.38,100200.0,56.3646,56.5332,55.9429,55.985,100200.0
2014-03-04 14:30:00,66.33,66.38,66.03,66.26,51000.0,55.9429,55.985,55.6898,55.8838,51000.0
2014-03-04 15:00:00,66.25,66.32,66.17,66.26,59900.0,55.8754,55.9344,55.8079,55.8838,59900.0
2014-03-04 15:30:00,66.28,66.28,65.99,66.04,121000.0,55.9007,55.9007,55.6561,55.6983,121000.0
2014-03-05 09:30:00,66.1,66.12,65.67,65.83,42100.0,55.7489,55.7657,55.3862,55.5212,42100.0
2014-03-05 10:00:00,65.89,66.32,65.73,66.22,32300.0,55.5718,55.9344,55.4368,55.8501,32300.0
2014-03-05 10:30:00,66.29,66.38,66.04,66.11,18300.0,55.9091,55.985,55.6983,55.7573,18300.0
2014-03-05 11:00:00,66.12,66.15,65.97,66.01,14700.0,55.7657,55.791,55.6392,55.673,14700.0
2014-03-05 11:30:00,66.0,66.23,65.95,66.23,30200.0,55.6645,55.8585,55.6224,55.8585,30200.0
2014-03-05 12:00:00,66.24,66.25,66.02,66.05,11500.0,55.8669,55.8754,55.6814,55.7067,11500.0
2014-03-05 12:30:00,66.04,66.06,65.93,65.99,6300.0,55.6983,55.7151,55.6055,55.6561,6300.0
2014-03-05 13:00:00,65.97,66.09,65.97,66.05,9100.0,55.6392,55.7404,55.6392,55.7067,9100.0
2014-03-05 13:30:00,66.06,66.09,66.01,66.02,10600.0,55.7151,55.7404,55.673,55.6814,10600.0
2014-03-05 14:00:00,66.03,66.13,66.01,66.03,12300.0,55.6898,55.7742,55.673,55.6898,12300.0
2014-03-05 14:30:00,66.02,66.08,66.0,66.03,16900.0,55.6814,55.732,55.6645,55.6898,16900.0
2014-03-05 15:00:00,66.01,66.04,65.89,66.04,32500.0,55.673,55.6983,55.5718,55.6983,32500.0
2014-03-05 15:30:00,66.04,66.17,65.99,66.04,60100.0,55.6983,55.8079,55.6561,55.6983,60100.0
2014-03-06 09:30:00,66.18,66.9,66.17,66.8,17100.0,55.8163,56.4236,55.8079,56.3393,17100.0
2014-03-06 10:00:00,66.75,66.78,66.6,66.77,10600.0,56.2971,56.3224,56.1706,56.314,10600.0
2014-03-06 10:30:00,66.78,66.88,66.71,66.84,10300.0,56.3224,56.4067,56.2633,56.373,10300.0
2014-03-06 11:00:00,66.86,66.93,66.78,66.79,6800.0,56.3899,56.4489,56.3224,56.3308,6800.0
2014-03-06 11:30:00,66.79,66.91,66.71,66.88,17800.0,56.3308,56.432,56.2633,56.4067,17800.0
2014-03-06 12:00:00,66.85,66.94,66.84,66.84,5400.0,56.3814,56.4573,56.373,56.373,5400.0
2014-03-06 12:30:00,66.85,66.87,66.83,66.86,5400.0,56.3814,56.3983,56.3646,56.3899,5400.0
2014-03-06 13:00:00,66.89,66.96,66.75,66.75,10800.0,56.4152,56.4742,56.2971,56.2971,10800.0
2014-03-06 13:30:00,66.71,66.76,66.64,66.76,13600.0,56.2633,56.3055,56.2043,56.3055,13600.0
2014-03-06 14:00:00,66.75,66.78,66.64,66.66,15700.0,56.2971,56.3224,56.2043,56.2212,15700.0
2014-03-06 14:30:00,66.66,66.69,66.62,66.62,9400.0,56.2212,56.2465,56.1874,56.1874,9400.0
2014-03-06 15:00:00,66.63,66.64,66.52,66.63,22100.0,56.1959,56.2043,56.1031,56.1959,22100.0
2014-03-06 15:30:00,66.65,66.67,66.53,66.57,47800.0,56.2127,56.2296,56.1115,56.1453,47800.0
2014-03-07 09:30:00,66.78,66.99,66.6,66.81,16500.0,56.3224,56.4995,56.1706,56.3477,16500.0
2014-03-07 10:00:00,66.8,66.96,66.71,66.81,20200.0,56.3393,56.4742,56.2633,56.3477,20200.0
2014-03-07 10:30:00,66.83,66.88,66.57,66.57,33500.0,56.3646,56.4067,56.1453,56.1453,33500.0
2014-03-07 11:00:00,66.56,66.57,66.29,66.31,33700.0,56.1368,56.1453,55.9091,55.926,33700.0
2014-03-07 11:30:00,66.26,66.67,66.26,66.63,19400.0,55.8838,56.2296,55.8838,56.1959,19400.0
2014-03-07 12:00:00,66.62,66.68,66.48,66.64,13200.0,56.1874,56.238,56.0694,56.2043,13200.0
2014-03-07 12:30:00,66.62,66.65,66.52,66.52,4900.0,56.1874,56.2127,56.1031,56.1031,4900.0
2014-03-07 13:00:00,66.53,66.62,66.47,66.57,10200.0,56.1115,56.1874,56.0609,56.1453,10200.0
2014-03-07 13:30:00,66.57,66.6,66.5,66.55,11700.0,56.1453,56.1706,56.0862,56.1284,11700.0
2014-03-07 14:00:00,66.55,66.58,66.4,66.43,17700.0,56.1284,56.1537,56.0019,56.0272,17700.0
2014-03-07 14:30:00,66.41,66.48,66.19,66.33,46200.0,56.0103,56.0694,55.8248,55.9429,46200.0
2014-03-07 15:00:00,66.3,66.57,66.28,66.51,28900.0,55.9176,56.1453,55.9007,56.0947,28900.0
2014-03-07 15:30:00,66.52,66.57,66.35,66.54,86000.0,56.1031,56.1453,55.9597,56.12,86000.0
2014-03-10 09:30:00,66.3,66.7,66.17,66.23,31800.0,55.9176,56.2549,55.8079,55.8585,31800.0
2014-03-10 10:00:00,66.19,66.23,65.84,65.98,33900.0,55.8248,55.8585,55.5296,55.6477,33900.0
2014-03-10 10:30:00,65.92,66.03,65.81,65.93,39600.0,55.5971,55.6898,55.5043,55.6055,39600.0
2014-03-10 11:00:00,65.93,65.98,65.66,65.79,26500.0,55.6055,55.6477,55.3778,55.4874,26500.0
2014-03-10 11:30:00,65.81,65.9,65.63,65.63,25000.0,55.5043,55.5802,55.3525,55.3525,25000.0
2014-03-10 12:00:00,65.65,65.83,65.64,65.64,13900.0,55.3693,55.5212,55.3609,55.3609,13900.0
2014-03-10 12:30:00,65.65,66.09,65.55,66.09,37800.0,55.3693,55.7404,55.285,55.7404,37800.0
2014-03-10 13:00:00,66.15,66.15,65.88,65.99,20500.0,55.791,55.791,55.5633,55.6561,20500.0
2014-03-10 13:30:00,66.0,66.01,65.79,65.8,13500.0,55.6645,55.673,55.4874,55.4959,13500.0
2014-03-10 14:00:00,65.79,65.9,65.78,65.9,20200.0,55.4874,55.5802,55.479,55.5802,20200.0
2014-03-10 14:30:00,65.91,65.98,65.89,65.92,14600.0,55.5886,55.6477,55.5718,55.5971,14600.0
2014-03-10 15:00:00,65.91,65.93,65.85,65.93,29500.0,55.5886,55.6055,55.538,55.6055,29500.0
2014-03-10 15:30:00,65.93,66.02,65.89,65.96,70800.0,55.6055,55.6814,55.5718,55.6308,70800.0
2014-03-11 09:30:00,65.46,66.0,65.46,65.99,62400.0,55.2091,55.6645,55.2091,55.6561,62400.0
2014-03-11 10:00:00,66.01,66.11,65.79,65.87,39300.0,55.673,55.7573,55.4874,55.5549,39300.0
2014-03-11 10:30:00,65.9,66.0,65.83,65.85,32300.0,55.5802,55.6645,55.5212,55.538,32300.0
2014-03-11 11:00:00,65.85,66.05,65.83,66.04,12600.0,55.538,55.7067,55.5212,55.6983,12600.0
2014-03-11 11:30:00,66.07,66.09,65.78,65.8,31800.0,55.7236,55.7404,55.479,55.4959,31800.0
2014-03-11 12:00:00,65.82,65.93,65.57,65.64,40100.0,55.5127,55.6055,55.3019,55.3609,40100.0
2014-03-11 12:30:00,65.64,65.81,65.59,65.68,29500.0,55.3609,55.5043,55.3187,55.3946,29500.0
2014-03-11 13:00:00,65.65,65.77,65.62,65.68,13900.0,55.3693,55.4705,55.344,55.3946,13900.0
2014-03-11 13:30:00,65.65,65.85,65.58,65.79,28200.0,55.3693,55.538,55.3103,55.4874,28200.0
2014-03-11 14:00:00,65.81,65.85,65.63,65.64,18900.0,55.5043,55.538,55.3525,55.3609,18900.0
2014-03-11 14:30:00,65.63,65.63,65.51,65.54,18400.0,55.3525,55.3525,55.2513,55.2766,18400.0
2014-03-11 15:00:00,65.5,65.53,65.45,65.47,26900.0,55.2428,55.2681,55.2007,55.2175,26900.0
2014-03-11 15:30:00,65.48,65.58,65.46,65.53,58300.0,55.226,55.3103,55.2091,55.2681,58300.0
2014-03-12 09:30:00,64.84,65.21,64.65,64.84,93500.0,54.9175,55.2309,54.7566,54.9175,93500.0
2014-03-12 10:00:00,64.86,65.01,64.64,64.92,46500.0,54.9345,55.0615,54.7481,54.9853,46500.0
2014-03-12 10:30:00,64.94,65.1,64.9,65.09,43300.0,55.0022,55.1377,54.9683,55.1293,43300.0
2014-03-12 11:00:00,65.09,65.16,65.0,65.09,18900.0,55.1293,55.1885,55.053,55.1293,18900.0
2014-03-12 11:30:00,65.13,65.19,65.04,65.11,43600.0,55.1631,55.214,55.0869,55.1462,43600.0
2014-03-12 12:00:00,65.09,65.15,64.94,64.97,10900.0,55.1293,55.1801,55.0022,55.0276,10900.0
2014-03-12 12:30:00,64.96,64.96,64.86,64.92,12300.0,55.0191,55.0191,54.9345,54.9853,12300.0
2014-03-12 13:00:00,64.89,64.9,64.81,64.89,15100.0,54.9599,54.9683,54.8921,54.9599,15100.0
2014-03-12 13:30:00,64.9,64.91,64.79,64.79,14700.0,54.9683,54.9768,54.8752,54.8752,14700.0
2014-03-12 14:00:00,64.8,64.92,64.77,64.85,59200.0,54.8836,54.9853,54.8582,54.926,59200.0
2014-03-12 14:30:00,64.88,65.04,64.86,65.0,12000.0,54.9514,55.0869,54.9345,55.053,12000.0
2014-03-12 15:00:00,65.01,65.07,64.98,65.03,27400.0,55.0615,55.1123,55.0361,55.0784,27400.0
2014-03-12 15:30:00,65.03,65.11,64.93,65.01,101700.0,55.0784,55.1462,54.9937,55.0615,101700.0
2014-03-13 09:30:00,65.04,65.42,64.67,64.94,120400.0,55.0869,55.4088,54.7735,55.0022,120400.0
2014-03-13 10:00:00,64.94,65.09,64.78,64.97,35500.0,55.0022,55.1293,54.8667,55.0276,35500.0
2014-03-13 10:30:00,64.95,64.99,64.75,64.77,22200.0,55.0107,55.0446,54.8413,54.8582,22200.0
2014-03-13 11:00:00,64.78,64.9,64.76,64.77,24600.0,54.8667,54.9683,54.8498,54.8582,24600.0
2014-03-13 11:30:00,64.79,64.93,64.73,64.73,28900.0,54.8752,54.9937,54.8243,54.8243,28900.0
2014-03-13 12:00:00,64.73,64.75,64.39,64.46,21800.0,54.8243,54.8413,54.5364,54.5957,21800.0
2014-03-13 12:30:00,64.42,64.42,64.27,64.32,19100.0,54.5618,54.5618,54.4347,54.4771,19100.0
2014-03-13 13:00:00,64.32,64.37,64.17,64.37,16500.0,54.4771,54.5194,54.35,54.5194,16500.0
2014-03-13 13:30:00,64.36,64.49,64.31,64.36,16700.0,54.511,54.6211,54.4686,54.511,16700.0
2014-03-13 14:00:00,64.41,64.43,64.26,64.35,21000.0,54.5533,54.5703,54.4263,54.5025,21000.0
2014-03-13 14:30:00,64.34,64.42,64.32,64.34,24800.0,54.494,54.5618,54.4771,54.494,24800.0
2014-03-13 15:00:00,64.33,64.37,64.22,64.25,37500.0,54.4856,54.5194,54.3924,54.4178,37500.0
2014-03-13 15:30:00,64.26,64.41,64.12,64.21,106700.0,54.4263,54.5533,54.3077,54.3839,106700.0
2014-03-14 09:30:00,64.04,64.8,64.04,64.54,85800.0,54.2399,54.8836,54.2399,54.6634,85800.0
2014-03-14 10:00:00,64.53,64.61,64.29,64.37,71500.0,54.655,54.7227,54.4517,54.5194,71500.0
2014-03-14 10:30:00,64.33,64.44,63.95,64.01,37800.0,54.4856,54.5787,54.1637,54.2145,37800.0
2014-03-14 11:00:00,64.05,64.09,63.85,63.89,19700.0,54.2484,54.2823,54.079,54.1129,19700.0
2014-03-14 11:30:00,63.89,64.24,63.84,64.18,16300.0,54.1129,54.4093,54.0705,54.3585,16300.0
2014-03-14 12:00:00,64.14,64.2,64.01,64.08,10500.0,54.3246,54.3755,54.2145,54.2738,10500.0
2014-03-14 12:30:00,64.07,64.09,63.94,64.05,32000.0,54.2653,54.2823,54.1552,54.2484,32000.0
2014-03-14 13:00:00,64.04,64.04,63.69,63.8,30900.0,54.2399,54.2399,53.9435,54.0367,30900.0
2014-03-14 13:30:00,63.79,63.87,63.66,63.74,31100.0,54.0282,54.096,53.9181,53.9858,31100.0
2014-03-14 14:00:00,63.76,63.78,63.61,63.68,25300.0,54.0028,54.0197,53.8757,53.935,25300.0
2014-03-14 14:30:00,63.68,63.74,63.65,63.68,32300.0,53.935,53.9858,53.9096,53.935,32300.0
2014-03-14 15:00:00,63.68,63.68,63.44,63.55,46300.0,53.935,53.935,53.7318,53.8249,46300.0
2014-03-14 15:30:00,63.56,63.58,63.46,63.53,96500.0,53.8334,53.8503,53.7487,53.808,96500.0
2014-03-17 09:30:00,64.07,64.19,63.61,64.04,138800.0,54.2653,54.367,53.8757,54.2399,138800.0
2014-03-17 10:00:00,64.04,64.4,64.04,64.19,41000.0,54.2399,54.5448,54.2399,54.367,41000.0
2014-03-17 10:30:00,64.19,64.24,64.03,64.1,16700.0,54.367,54.4093,54.2315,54.2908,16700.0
2014-03-17 11:00:00,64.09,64.24,64.09,64.18,14500.0,54.2823,54.4093,54.2823,54.3585,14500.0
2014-03-17 11:30:00,64.22,64.31,64.17,64.31,11100.0,54.3924,54.4686,54.35,54.4686,11100.0
2014-03-17 12:00:00,64.32,64.4,64.24,64.39,11700.0,54.4771,54.5448,54.4093,54.5364,11700.0
2014-03-17 12:30:00,64.39,64.43,64.3,64.39,10100.0,54.5364,54.5703,54.4601,54.5364,10100.0
2014-03-17 13:00:00,64.42,64.44,64.25,64.26,10800.0,54.5618,54.5787,54.4178,54.4263,10800.0
2014-03-17 13:30:00,64.28,64.38,64.24,64.3,18200.0,54.4432,54.5279,54.4093,54.4601,18200.0
2014-03-17 14:00:00,64.32,64.49,64.31,64.48,16300.0,54.4771,54.6211,54.4686,54.6126,16300.0
2014-03-17 14:30:00,64.49,64.51,64.32,64.38,23200.0,54.6211,54.638,54.4771,54.5279,23200.0
2014-03-17 15:00:00,64.39,64.41,64.23,64.26,27500.0,54.5364,54.5533,54.4009,54.4263,27500.0
2014-03-17 15:30:00,64.29,64.37,64.19,64.33,62500.0,54.4517,54.5194,54.367,54.4856,62500.0
2014-03-18 09:30:00,64.54,64.59,64.18,64.49,39300.0,54.6634,54.7058,54.3585,54.6211,39300.0
2014-03-18 10:00:00,64.47,64.75,64.46,64.75,20200.0,54.6041,54.8413,54.5957,54.8413,20200.0
2014-03-18 10:30:00,64.76,64.82,64.72,64.76,47700.0,54.8498,54.9006,54.8159,54.8498,47700.0
2014-03-18 11:00:00,64.74,64.76,64.47,64.47,12600.0,54.8328,54.8498,54.6041,54.6041,12600.0
2014-03-18 11:30:00,64.47,64.62,64.46,64.55,17400.0,54.6041,54.7312,54.5957,54.6719,17400.0
2014-03-18 12:00:00,64.55,64.66,64.54,64.63,10600.0,54.6719,54.7651,54.6634,54.7396,10600.0
2014-03-18 12:30:00,64.64,64.64,64.55,64.63,9600.0,54.7481,54.7481,54.6719,54.7396,9600.0
2014-03-18 13:00:00,64.65,64.66,64.57,64.6,10900.0,54.7566,54.7651,54.6888,54.7142,10900.0
2014-03-18 13:30:00,64.6,64.73,64.58,64.7,19000.0,54.7142,54.8243,54.6973,54.7989,19000.0
2014-03-18 14:00:00,64.7,64.71,64.59,64.6,21200.0,54.7989,54.8074,54.7058,54.7142,21200.0
2014-03-18 14:30:00,64.6,64.74,64.6,64.68,13300.0,54.7142,54.8328,54.7142,54.782,13300.0
2014-03-18 15:00:00,64.68,64.71,64.6,64.62,25800.0,54.782,54.8074,54.7142,54.7312,25800.0
2014-03-18 15:30:00,64.65,64.8,64.61,64.78,96100.0,54.7566,54.8836,54.7227,54.8667,96100.0
2014-03-19 09:30:00,64.81,64.81,64.56,64.75,19200.0,54.8921,54.8921,54.6804,54.8413,19200.0
2014-03-19 10:00:00,64.77,64.9,64.65,64.9,10300.0,54.8582,54.9683,54.7566,54.9683,10300.0
2014-03-19 10:30:00,64.96,65.07,64.86,64.95,11700.0,55.0191,55.1123,54.9345,55.0107,11700.0
2014-03-19 11:00:00,64.94,64.98,64.74,64.78,13700.0,55.0022,55.0361,54.8328,54.8667,13700.0
2014-03-19 11:30:00,64.78,64.78,64.62,64.64,7700.0,54.8667,54.8667,54.7312,54.7481,7700.0
2014-03-19 12:00:00,64.62,64.7,64.59,64.66,5200.0,54.7312,54.7989,54.7058,54.7651,5200.0
2014-03-19 12:30:00,64.68,64.84,64.68,64.77,6300.0,54.782,54.9175,54.782,54.8582,6300.0
2014-03-19 13:00:00,64.79,64.84,64.77,64.82,5000.0,54.8752,54.9175,54.8582,54.9006,5000.0
2014-03-19 13:30:00,64.8,64.86,64.79,64.85,3500.0,54.8836,54.9345,54.8752,54.926,3500.0
2014-03-19 14:00:00,64.8,64.8,64.46,64.47,14400.0,54.8836,54.8836,54.5957,54.6041,14400.0
2014-03-19 14:30:00,64.51,64.61,64.38,64.53,18300.0,54.638,54.7227,54.5279,54.655,18300.0
2014-03-19 15:00:00,64.5,64.5,64.08,64.28,20400.0,54.6295,54.6295,54.2738,54.4432,20400.0
2014-03-19 15:30:00,64.27,64.41,64.24,64.3,42300.0,54.4347,54.5533,54.4093,54.4601,42300.0
2014-03-20 09:30:00,64.28,64.44,63.84,63.91,33400.0,54.4432,54.5787,54.0705,54.1298,33400.0
2014-03-20 10:00:00,63.91,64.2,63.87,63.97,73200.0,54.1298,54.3755,54.096,54.1806,73200.0
2014-03-20 10:30:00,63.99,64.06,63.81,63.93,17500.0,54.1976,54.2569,54.0451,54.1468,17500.0
2014-03-20 11:00:00,63.93,63.99,63.66,63.81,44800.0,54.1468,54.1976,53.9181,54.0451,44800.0
2014-03-20 11:30:00,63.79,63.91,63.77,63.86,34300.0,54.0282,54.1298,54.0113,54.0875,34300.0
2014-03-20 12:00:00,63.82,63.99,63.73,63.95,33200.0,54.0536,54.1976,53.9774,54.1637,33200.0
2014-03-20 12:30:00,63.94,64.04,63.87,64.01,26000.0,54.1552,54.2399,54.096,54.2145,26000.0
2014-03-20 13:00:00,64.01,64.03,63.9,63.9,22900.0,54.2145,54.2315,54.1214,54.1214,22900.0
2014-03-20 13:30:00,63.89,64.01,63.87,63.99,32800.0,54.1129,54.2145,54.096,54.1976,32800.0
2014-03-20 14:00:00,63.99,64.02,63.92,64.02,44400.0,54.1976,54.223,54.1383,54.223,44400.0
2014-03-20 14:30:00,64.02,64.09,64.01,64.05,45800.0,54.223,54.2823,54.2145,54.2484,45800.0
2014-03-20 15:00:00,64.06,64.1,64.03,64.03,46100.0,54.2569,54.2908,54.2315,54.2315,46100.0
2014-03-20 15:30:00,64.03,64.11,63.96,64.0,119900.0,54.2315,54.2992,54.1722,54.2061,119900.0
2014-03-21 09:30:00,64.43,64.91,64.19,64.91,152500.0,54.5703,54.9768,54.367,54.9768,152500.0
2014-03-21 10:00:00,64.87,64.95,64.52,64.52,29400.0,54.9429,55.0107,54.6465,54.6465,29400.0
2014-03-21 10:30:00,64.52,65.0,64.52,64.93,38700.0,54.6465,55.053,54.6465,54.9937,38700.0
2014-03-21 11:00:00,64.96,65.13,64.94,65.11,39100.0,55.0191,55.1631,55.0022,55.1462,39100.0
2014-03-21 11:30:00,65.12,65.21,65.05,65.05,15000.0,55.1547,55.2309,55.0954,55.0954,15000.0
2014-03-21 12:00:00,65.06,65.16,65.0,65.13,14000.0,55.1038,55.1885,55.053,55.1631,14000.0
2014-03-21 12:30:00,65.16,65.24,65.07,65.11,18000.0,55.1885,55.2563,55.1123,55.1462,18000.0
2014-03-21 13:00:00,65.11,65.18,64.87,64.87,21400.0,55.1462,55.2055,54.9429,54.9429,21400.0
2014-03-21 13:30:00,64.88,64.98,64.7,64.75,16300.0,54.9514,55.0361,54.7989,54.8413,16300.0
2014-03-21 14:00:00,64.77,64.8,64.69,64.69,23200.0,54.8582,54.8836,54.7905,54.7905,23200.0
2014-03-21 14:30:00,64.68,64.94,64.65,64.93,21800.0,54.782,55.0022,54.7566,54.9937,21800.0
2014-03-21 15:00:00,64.92,64.93,64.81,64.91,22400.0,54.9853,54.9937,54.8921,54.9768,22400.0
2014-03-21 15:30:00,64.91,64.91,64.49,64.65,169200.0,54.9768,54.9768,54.6211,54.7566,169200.0
2014-03-24 09:30:00,64.83,65.47,64.78,65.1,45400.0,54.909,55.4511,54.8667,55.1377,45400.0
2014-03-24 10:00:00,65.09,65.12,64.77,64.85,14700.0,55.1293,55.1547,54.8582,54.926,14700.0
2014-03-24 10:30:00,64.84,64.85,64.65,64.83,22400.0,54.9175,54.926,54.7566,54.909,22400.0
2014-03-24 11:00:00,64.79,64.8,64.4,64.44,36800.0,54.8752,54.8836,54.5448,54.5787,36800.0
2014-03-24 11:30:00,64.39,64.42,64.25,64.36,21700.0,54.5364,54.5618,54.4178,54.511,21700.0
2014-03-24 12:00:00,64.34,64.38,64.16,64.27,19500.0,54.494,54.5279,54.3416,54.4347,19500.0
2014-03-24 12:30:00,64.23,64.27,64.2,64.25,37100.0,54.4009,54.4347,54.3755,54.4178,37100.0
2014-03-24 13:00:00,64.23,64.27,64.18,64.24,39500.0,54.4009,54.4347,54.3585,54.4093,39500.0
2014-03-24 13:30:00,64.26,64.51,64.24,64.44,40300.0,54.4263,54.638,54.4093,54.5787,40300.0
2014-03-24 14:00:00,64.42,64.45,64.31,64.35,23500.0,54.5618,54.5872,54.4686,54.5025,23500.0
2014-03-24 14:30:00,64.35,64.38,64.24,64.34,25300.0,54.5025,54.5279,54.4093,54.494,25300.0
2014-03-24 15:00:00,64.37,64.47,64.36,64.44,23200.0,54.5194,54.6041,54.511,54.5787,23200.0
2014-03-24 15:30:00,64.47,64.51,64.4,64.48,130300.0,54.6041,54.638,54.5448,54.6126,130300.0
2014-03-25 09:30:00,65.17,65.49,64.72,65.3,26500.0,55.197,55.468,54.8159,55.3071,26500.0
2014-03-25 10:00:00,65.33,65.49,65.15,65.26,13600.0,55.3325,55.468,55.1801,55.2732,13600.0
2014-03-25 10:30:00,65.25,65.25,64.84,64.88,10100.0,55.2648,55.2648,54.9175,54.9514,10100.0
2014-03-25 11:00:00,64.88,65.0,64.8,64.94,16400.0,54.9514,55.053,54.8836,55.0022,16400.0
2014-03-25 11:30:00,64.96,64.98,64.78,64.85,13600.0,55.0191,55.0361,54.8667,54.926,13600.0
2014-03-25 12:00:00,64.83,64.85,64.62,64.64,22000.0,54.909,54.926,54.7312,54.7481,22000.0
2014-03-25 12:30:00,64.65,64.9,64.62,64.89,18000.0,54.7566,54.9683,54.7312,54.9599,18000.0
2014-03-25 13:00:00,64.87,64.98,64.83,64.93,11000.0,54.9429,55.0361,54.909,54.9937,11000.0
2014-03-25 13:30:00,64.93,64.98,64.86,64.97,13000.0,54.9937,55.0361,54.9345,55.0276,13000.0
2014-03-25 14:00:00,64.98,65.04,64.84,64.84,12400.0,55.0361,55.0869,54.9175,54.9175,12400.0
2014-03-25 14:30:00,64.85,64.96,64.83,64.91,13400.0,54.926,55.0191,54.909,54.9768,13400.0
2014-03-25 15:00:00,64.91,64.92,64.83,64.84,18300.0,54.9768,54.9853,54.909,54.9175,18300.0
2014-03-25 15:30:00,64.84,64.98,64.81,64.85,79700.0,54.9175,55.0361,54.8921,54.926,79700.0
2014-03-26 09:30:00,65.05,65.5,65.05,65.36,13100.0,55.0954,55.4765,55.0954,55.3579,13100.0
2014-03-26 10:00:00,65.39,65.53,65.31,65.36,11100.0,55.3833,55.5019,55.3156,55.3579,11100.0
2014-03-26 10:30:00,65.37,65.4,65.07,65.17,27800.0,55.3664,55.3918,55.1123,55.197,27800.0
2014-03-26 11:00:00,65.1,65.29,65.1,65.26,9200.0,55.1377,55.2986,55.1377,55.2732,9200.0
2014-03-26 11:30:00,65.23,65.23,64.88,65.09,22700.0,55.2478,55.2478,54.9514,55.1293,22700.0
2014-03-26 12:00:00,65.06,65.21,64.99,65.05,20800.0,55.1038,55.2309,55.0446,55.0954,20800.0
2014-03-26 12:30:00,65.03,65.26,65.0,65.12,13400.0,55.0784,55.2732,55.053,55.1547,13400.0
2014-03-26 13:00:00,65.17,65.18,64.97,64.97,9100.0,55.197,55.2055,55.0276,55.0276,9100.0
2014-03-26 13:30:00,64.95,64.95,64.56,64.73,27000.0,55.0107,55.0107,54.6804,54.8243,27000.0
2014-03-26 14:00:00,64.69,64.74,64.5,64.6,58400.0,54.7905,54.8328,54.6295,54.7142,58400.0
2014-03-26 14:30:00,64.6,64.81,64.58,64.8,14100.0,54.7142,54.8921,54.6973,54.8836,14100.0
2014-03-26 15:00:00,64.82,64.82,64.62,64.64,23100.0,54.9006,54.9006,54.7312,54.7481,23100.0
2014-03-26 15:30:00,64.62,64.69,64.35,64.37,70800.0,54.7312,54.7905,54.5025,54.5194,70800.0
2014-03-27 09:30:00,64.49,64.71,64.36,64.64,55900.0,54.6211,54.8074,54.511,54.7481,55900.0
2014-03-27 10:00:00,64.64,65.0,64.54,64.87,33700.0,54.7481,55.053,54.6634,54.9429,33700.0
2014-03-27 10:30:00,64.89,65.11,64.83,64.85,16900.0,54.9599,55.1462,54.909,54.926,16900.0
2014-03-27 11:00:00,64.83,64.88,64.56,64.56,35100.0,54.909,54.9514,54.6804,54.6804,35100.0
2014-03-27 11:30:00,64.55,64.58,64.41,64.51,53900.0,54.6719,54.6973,54.5533,54.638,53900.0
2014-03-27 12:00:00,64.5,64.66,64.35,64.61,23500.0,54.6295,54.7651,54.5025,54.7227,23500.0
2014-03-27 12:30:00,64.64,64.86,64.57,64.81,24600.0,54.7481,54.9345,54.6888,54.8921,24600.0
2014-03-27 13:00:00,64.8,64.95,64.8,64.92,10400.0,54.8836,55.0107,54.8836,54.9853,10400.0
2014-03-27 13:30:00,64.93,64.93,64.73,64.77,12400.0,54.9937,54.9937,54.8243,54.8582,12400.0
2014-03-27 14:00:00,64.81,64.98,64.74,64.95,15100.0,54.8921,55.0361,54.8328,55.0107,15100.0
2014-03-27 14:30:00,64.94,65.03,64.79,64.79,40700.0,55.0022,55.0784,54.8752,54.8752,40700.0
2014-03-27 15:00:00,64.76,64.81,64.68,64.74,37400.0,54.8498,54.8921,54.782,54.8328,37400.0
2014-03-27 15:30:00,64.73,64.98,64.7,64.89,66000.0,54.8243,55.0361,54.7989,54.9599,66000.0
2014-03-28 09:30:00,64.88,64.98,64.69,64.86,30400.0,54.9514,55.0361,54.7905,54.9345,30400.0
2014-03-28 10:00:00,64.97,65.26,64.94,64.95,9500.0,55.0276,55.2732,55.0022,55.0107,9500.0
2014-03-28 10:30:00,64.97,65.27,64.95,65.2,11900.0,55.0276,55.2817,55.0107,55.2224,11900.0
2014-03-28 11:00:00,65.23,65.26,65.0,65.01,9900.0,55.2478,55.2732,55.053,55.0615,9900.0
2014-03-28 11:30:00,65.02,65.02,64.77,64.8,15500.0,55.07,55.07,54.8582,54.8836,15500.0
2014-03-28 12:00:00,64.81,64.97,64.76,64.91,9500.0,54.8921,55.0276,54.8498,54.9768,9500.0
2014-03-28 12:30:00,64.9,64.99,64.87,64.88,6000.0,54.9683,55.0446,54.9429,54.9514,6000.0
2014-03-28 13:00:00,64.87,64.96,64.81,64.91,11900.0,54.9429,55.0191,54.8921,54.9768,11900.0
2014-03-28 13:30:00,64.91,65.08,64.88,65.08,13600.0,54.9768,55.1208,54.9514,55.1208,13600.0
2014-03-28 14:00:00,65.07,65.15,64.88,65.14,26900.0,55.1123,55.1801,54.9514,55.1716,26900.0
2014-03-28 14:30:00,65.13,65.21,65.04,65.2,18500.0,55.1631,55.2309,55.0869,55.2224,18500.0
2014-03-28 15:00:00,65.18,65.26,65.12,65.25,42700.0,55.2055,55.2732,55.1547,55.2648,42700.0
2014-03-28 15:30:00,65.24,65.29,65.08,65.11,75600.0,55.2563,55.2986,55.1208,55.1462,75600.0
2014-03-31 09:30:00,65.5,65.65,65.23,65.65,9700.0,55.4765,55.6036,55.2478,55.6036,9700.0
2014-03-31 10:00:00,65.58,65.78,65.43,65.78,17700.0,55.5443,55.7137,55.4172,55.7137,17700.0
2014-03-31 10:30:00,65.79,66.02,65.68,65.97,19800.0,55.7221,55.9169,55.629,55.8746,19800.0
2014-03-31 11:00:00,65.94,65.98,65.8,65.86,7500.0,55.8492,55.8831,55.7306,55.7814,7500.0
2014-03-31 11:30:00,65.88,66.09,65.85,66.02,18100.0,55.7984,55.9762,55.773,55.9169,18100.0
2014-03-31 12:00:00,66.03,66.46,66.03,66.38,18400.0,55.9254,56.2896,55.9254,56.2218,18400.0
2014-03-31 12:30:00,66.38,66.55,66.36,66.38,34800.0,56.2218,56.3658,56.2049,56.2218,34800.0
2014-03-31 13:00:00,66.4,66.62,66.39,66.61,15800.0,56.2388,56.4251,56.2303,56.4166,15800.0
2014-03-31 13:30:00,66.61,66.63,66.4,66.43,13000.0,56.4166,56.4336,56.2388,56.2642,13000.0
2014-03-31 14:00:00,66.43,66.44,66.32,66.37,26800.0,56.2642,56.2727,56.171,56.2134,26800.0
2014-03-31 14:30:00,66.38,66.48,66.33,66.45,12500.0,56.2218,56.3065,56.1795,56.2811,12500.0
2014-03-31 15:00:00,66.44,66.5,66.23,66.45,51800.0,56.2727,56.3235,56.0948,56.2811,51800.0
2014-03-31 15:30:00,66.45,66.56,66.37,66.44,152300.0,56.2811,56.3743,56.2134,56.2727,152300.0
2014-04-01 09:30:00,66.59,66.85,66.14,66.74,21000.0,56.3997,56.6199,56.0186,56.5268,21000.0
2014-04-01 10:00:00,66.78,66.87,66.43,66.43,30300.0,56.5606,56.6369,56.2642,56.2642,30300.0
2014-04-01 10:30:00,66.41,66.63,66.41,66.55,31100.0,56.2473,56.4336,56.2473,56.3658,31100.0
2014-04-01 11:00:00,66.54,66.59,66.24,66.29,20800.0,56.3574,56.3997,56.1033,56.1456,20800.0
2014-04-01 11:30:00,66.3,66.31,66.02,66.05,21600.0,56.1541,56.1626,55.9169,55.9423,21600.0
2014-04-01 12:00:00,66.02,66.12,65.98,65.98,23100.0,55.9169,56.0016,55.8831,55.8831,23100.0
2014-04-01 12:30:00,66.0,66.07,65.97,65.97,6200.0,55.9,55.9593,55.8746,55.8746,6200.0
2014-04-01 13:00:00,65.96,66.15,65.88,66.13,25200.0,55.8661,56.027,55.7984,56.0101,25200.0
2014-04-01 13:30:00,66.13,66.37,66.11,66.31,17000.0,56.0101,56.2134,55.9932,56.1626,17000.0
2014-04-01 14:00:00,66.31,66.38,66.27,66.28,11000.0,56.1626,56.2218,56.1287,56.1371,11000.0
2014-04-01 14:30:00,66.3,66.42,66.28,66.36,30200.0,56.1541,56.2557,56.1371,56.2049,30200.0
2014-04-01 15:00:00,66.4,66.4,66.19,66.39,49700.0,56.2388,56.2388,56.0609,56.2303,49700.0
2014-04-01 15:30:00,66.36,66.47,66.27,66.45,77300.0,56.2049,56.2981,56.1287,56.2811,77300.0
2014-04-02 09:30:00,66.67,66.77,66.11,66.23,16300.0,56.4675,56.5522,55.9932,56.0948,16300.0
2014-04-02 10:00:00,66.22,66.56,66.22,66.56,24700.0,56.0863,56.3743,56.0863,56.3743,24700.0
2014-04-02 10:30:00,66.51,66.73,66.51,66.71,19500.0,56.332,56.5183,56.332,56.5013,19500.0
2014-04-02 11:00:00,66.7,66.82,66.58,66.65,17900.0,56.4929,56.5945,56.3912,56.4505,17900.0
2014-04-02 11:30:00,66.67,66.67,66.47,66.64,15900.0,56.4675,56.4675,56.2981,56.4421,15900.0
2014-04-02 12:00:00,66.62,66.88,66.61,66.84,16200.0,56.4251,56.6453,56.4166,56.6115,16200.0
2014-04-02 12:30:00,66.83,67.04,66.8,67.04,11100.0,56.603,56.7808,56.5776,56.7808,11100.0
2014-04-02 13:00:00,67.03,67.04,66.87,66.93,12600.0,56.7724,56.7808,56.6369,56.6877,12600.0
2014-04-02 13:30:00,66.95,66.98,66.81,66.97,20800.0,56.7046,56.73,56.586,56.7216,20800.0
2014-04-02 14:00:00,66.95,66.98,66.86,66.89,11000.0,56.7046,56.73,56.6284,56.6538,11000.0
2014-04-02 14:30:00,66.89,66.92,66.83,66.91,12600.0,56.6538,56.6792,56.603,56.6707,12600.0
2014-04-02 15:00:00,66.93,67.08,66.83,67.08,37400.0,56.6877,56.8147,56.603,56.8147,37400.0
2014-04-02 15:30:00,67.08,67.08,66.85,66.92,43000.0,56.8147,56.8147,56.6199,56.6792,43000.0
2014-04-03 09:30:00,67.02,67.46,66.76,67.43,10900.0,56.7639,57.1366,56.5437,57.1112,10900.0
2014-04-03 10:00:00,67.48,67.5,67.27,67.4,17900.0,57.1535,57.1705,56.9756,57.0858,17900.0
2014-04-03 10:30:00,67.35,67.41,67.21,67.29,25700.0,57.0434,57.0942,56.9248,56.9926,25700.0
2014-04-03 11:00:00,67.26,67.31,67.1,67.18,14200.0,56.9672,57.0095,56.8317,56.8994,14200.0
2014-04-03 11:30:00,67.16,67.17,67.01,67.16,16200.0,56.8825,56.891,56.7554,56.8825,16200.0
2014-04-03 12:00:00,67.13,67.24,67.0,67.06,26600.0,56.8571,56.9502,56.747,56.7978,26600.0
2014-04-03 12:30:00,67.06,67.07,66.9,67.0,11700.0,56.7978,56.8063,56.6623,56.747,11700.0
2014-04-03 13:00:00,67.03,67.06,66.95,67.01,11300.0,56.7724,56.7978,56.7046,56.7554,11300.0
2014-04-03 13:30:00,67.01,67.01,66.78,66.78,31400.0,56.7554,56.7554,56.5606,56.5606,31400.0
2014-04-03 14:00:00,66.77,66.91,66.73,66.83,34200.0,56.5522,56.6707,56.5183,56.603,34200.0
2014-04-03 14:30:00,66.81,66.81,66.63,66.76,11300.0,56.586,56.586,56.4336,56.5437,11300.0
2014-04-03 15:00:00,66.75,67.02,66.71,67.02,15100.0,56.5352,56.7639,56.5013,56.7639,15100.0
2014-04-03 15:30:00,67.0,67.01,66.8,66.81,55900.0,56.747,56.7554,56.5776,56.586,55900.0
2014-04-04 09:30:00,67.23,67.23,66.71,66.96,20600.0,56.9418,56.9418,56.5013,56.7131,20600.0
2014-04-04 10:00:00,66.93,67.2,66.93,67.13,26600.0,56.6877,56.9164,56.6877,56.8571,26600.0
2014-04-04 10:30:00,67.15,67.2,66.82,66.86,24100.0,56.874,56.9164,56.5945,56.6284,24100.0
2014-04-04 11:00:00,66.86,66.91,66.57,66.58,23200.0,56.6284,56.6707,56.3828,56.3912,23200.0
2014-04-04 11:30:00,66.63,66.68,66.49,66.6,48400.0,56.4336,56.4759,56.315,56.4082,48400.0
2014-04-04 12:00:00,66.58,66.66,66.49,66.59,41700.0,56.3912,56.459,56.315,56.3997,41700.0
2014-04-04 12:30:00,66.59,66.64,66.17,66.24,20400.0,56.3997,56.4421,56.044,56.1033,20400.0
2014-04-04 13:00:00,66.25,66.34,65.97,65.98,20000.0,56.1117,56.188,55.8746,55.8831,20000.0
2014-04-04 13:30:00,65.97,66.13,65.85,65.88,31800.0,55.8746,56.0101,55.773,55.7984,31800.0
2014-04-04 14:00:00,65.92,65.92,65.73,65.74,26200.0,55.8322,55.8322,55.6713,55.6798,26200.0
2014-04-04 14:30:00,65.72,65.79,65.57,65.64,34900.0,55.6628,55.7221,55.5358,55.5951,34900.0
2014-04-04 15:00:00,65.64,66.22,65.64,66.22,48800.0,55.5951,56.0863,55.5951,56.0863,48800.0
2014-04-04 15:30:00,66.19,66.21,66.09,66.11,91300.0,56.0609,56.0779,55.9762,55.9932,91300.0
2014-04-07 09:30:00,66.08,66.09,65.7,65.93,9000.0,55.9678,55.9762,55.6459,55.8407,9000.0
2014-04-07 10:00:00,65.89,66.02,65.73,65.76,20300.0,55.8068,55.9169,55.6713,55.6967,20300.0
2014-04-07 10:30:00,65.7,65.83,65.56,65.63,19600.0,55.6459,55.756,55.5273,55.5866,19600.0
2014-04-07 11:00:00,65.58,65.7,65.21,65.3,22500.0,55.5443,55.6459,55.2309,55.3071,22500.0
2014-04-07 11:30:00,65.28,65.34,65.14,65.19,12400.0,55.2902,55.341,55.1716,55.214,12400.0
2014-04-07 12:00:00,65.19,65.23,64.94,65.02,17800.0,55.214,55.2478,55.0022,55.07,17800.0
2014-04-07 12:30:00,65.02,65.24,64.94,65.2,11900.0,55.07,55.2563,55.0022,55.2224,11900.0
2014-04-07 13:00:00,65.2,65.22,64.96,65.15,18500.0,55.2224,55.2394,55.0191,55.1801,18500.0
2014-04-07 13:30:00,65.16,65.24,65.05,65.07,29800.0,55.1885,55.2563,55.0954,55.1123,29800.0
2014-04-07 14:00:00,65.03,65.18,65.01,65.07,21900.0,55.0784,55.2055,55.0615,55.1123,21900.0
2014-04-07 14:30:00,65.04,65.39,64.91,65.33,22000.0,55.0869,55.3833,54.9768,55.3325,22000.0
2014-04-07 15:00:00,65.32,65.46,65.28,65.32,25600.0,55.3241,55.4426,55.2902,55.3241,25600.0
2014-04-07 15:30:00,65.31,65.31,64.97,65.02,73200.0,55.3156,55.3156,55.0276,55.07,73200.0
2014-04-08 09:30:00,64.88,65.39,64.69,65.09,26200.0,54.9514,55.3833,54.7905,55.1293,26200.0
2014-04-08 10:00:00,65.11,65.26,64.78,64.81,36700.0,55.1462,55.2732,54.8667,54.8921,36700.0
2014-04-08 10:30:00,64.83,65.11,64.78,65.11,44400.0,54.909,55.1462,54.8667,55.1462,44400.0
2014-04-08 11:00:00,65.11,65.7,65.11,65.48,24600.0,55.1462,55.6459,55.1462,55.4596,24600.0
2014-04-08 11:30:00,65.49,65.56,65.24,65.37,25600.0,55.468,55.5273,55.2563,55.3664,25600.0
2014-04-08 12:00:00,65.35,65.37,65.23,65.25,26000.0,55.3495,55.3664,55.2478,55.2648,26000.0
2014-04-08 12:30:00,65.31,65.32,65.17,65.3,17700.0,55.3156,55.3241,55.197,55.3071,17700.0
2014-04-08 13:00:00,65.29,65.49,65.29,65.45,23600.0,55.2986,55.468,55.2986,55.4342,23600.0
2014-04-08 13:30:00,65.45,65.5,65.39,65.46,21300.0,55.4342,55.4765,55.3833,55.4426,21300.0
2014-04-08 14:00:00,65.46,65.46,65.31,65.36,30500.0,55.4426,55.4426,55.3156,55.3579,30500.0
2014-04-08 14:30:00,65.36,65.55,65.34,65.36,21600.0,55.3579,55.5189,55.341,55.3579,21600.0
2014-04-08 15:00:00,65.34,65.46,65.24,65.39,34900.0,55.341,55.4426,55.2563,55.3833,34900.0
2014-04-08 15:30:00,65.37,65.46,65.35,65.38,83900.0,55.3664,55.4426,55.3495,55.3749,83900.0
2014-04-09 09:30:00,65.6,65.9,65.49,65.68,28300.0,55.5612,55.8153,55.468,55.629,28300.0
2014-04-09 10:00:00,65.65,65.85,65.58,65.76,63900.0,55.6036,55.773,55.5443,55.6967,63900.0
2014-04-09 10:30:00,65.76,65.95,65.7,65.88,42400.0,55.6967,55.8576,55.6459,55.7984,42400.0
2014-04-09 11:00:00,65.88,65.96,65.74,65.74,40500.0,55.7984,55.8661,55.6798,55.6798,40500.0
2014-04-09 11:30:00,65.74,66.23,65.74,66.11,31600.0,55.6798,56.0948,55.6798,55.9932,31600.0
2014-04-09 12:00:00,66.11,66.11,65.81,65.95,20500.0,55.9932,55.9932,55.7391,55.8576,20500.0
2014-04-09 12:30:00,65.95,66.16,65.93,66.1,26800.0,55.8576,56.0355,55.8407,55.9847,26800.0
2014-04-09 13:00:00,66.12,66.47,66.12,66.46,34100.0,56.0016,56.2981,56.0016,56.2896,34100.0
2014-04-09 13:30:00,66.46,66.46,66.06,66.11,31100.0,56.2896,56.2896,55.9508,55.9932,31100.0
2014-04-09 14:00:00,66.11,66.44,66.11,66.34,64300.0,55.9932,56.2727,55.9932,56.188,64300.0
2014-04-09 14:30:00,66.35,66.4,66.29,66.3,49700.0,56.1964,56.2388,56.1456,56.1541,49700.0
2014-04-09 15:00:00,66.3,66.3,66.1,66.1,69300.0,56.1541,56.1541,55.9847,55.9847,69300.0
2014-04-09 15:30:00,66.11,66.11,65.97,66.07,131800.0,55.9932,55.9932,55.8746,55.9593,131800.0
2014-04-10 09:30:00,65.98,66.37,65.64,65.88,22600.0,55.8831,56.2134,55.5951,55.7984,22600.0
2014-04-10 10:00:00,65.79,65.96,65.73,65.95,43400.0,55.7221,55.8661,55.6713,55.8576,43400.0
2014-04-10 10:30:00,65.94,66.08,65.68,65.7,66700.0,55.8492,55.9678,55.629,55.6459,66700.0
2014-04-10 11:00:00,65.59,65.66,65.3,65.3,21100.0,55.5527,55.612,55.3071,55.3071,21100.0
2014-04-10 11:30:00,65.31,65.5,65.29,65.32,26400.0,55.3156,55.4765,55.2986,55.3241,26400.0
2014-04-10 12:00:00,65.31,65.46,65.24,65.42,42000.0,55.3156,55.4426,55.2563,55.4088,42000.0
2014-04-10 12:30:00,65.4,65.51,65.35,65.37,29400.0,55.3918,55.485,55.3495,55.3664,29400.0
2014-04-10 13:00:00,65.37,65.88,65.09,65.17,67000.0,55.3664,55.7984,55.1293,55.197,67000.0
2014-04-10 13:30:00,65.18,65.4,65.17,65.39,29100.0,55.2055,55.3918,55.197,55.3833,29100.0
2014-04-10 14:00:00,65.4,65.72,65.39,65.59,33800.0,55.3918,55.6628,55.3833,55.5527,33800.0
2014-04-10 14:30:00,65.58,65.58,65.23,65.3,33500.0,55.5443,55.5443,55.2478,55.3071,33500.0
2014-04-10 15:00:00,65.27,65.31,65.05,65.12,66000.0,55.2817,55.3156,55.0954,55.1547,66000.0
2014-04-10 15:30:00,65.09,65.23,65.06,65.15,139700.0,55.1293,55.2478,55.1038,55.1801,139700.0
2014-04-11 09:30:00,64.9,65.53,64.65,65.32,20100.0,54.9683,55.5019,54.7566,55.3241,20100.0
2014-04-11 10:00:00,65.28,65.37,65.11,65.24,34000.0,55.2902,55.3664,55.1462,55.2563,34000.0
2014-04-11 10:30:00,65.23,65.7,65.11,65.59,51700.0,55.2478,55.6459,55.1462,55.5527,51700.0
2014-04-11 11:00:00,65.57,65.66,65.36,65.44,46200.0,55.5358,55.612,55.3579,55.4257,46200.0
2014-04-11 11:30:00,65.4,65.4,65.03,65.14,20000.0,55.3918,55.3918,55.0784,55.1716,20000.0
2014-04-11 12:00:00,65.19,65.24,65.06,65.21,19700.0,55.214,55.2563,55.1038,55.2309,19700.0
2014-04-11 12:30:00,65.23,65.29,65.06,65.14,15400.0,55.2478,55.2986,55.1038,55.1716,15400.0
2014-04-11 13:00:00,65.14,65.14,64.81,64.83,8200.0,55.1716,55.1716,54.8921,54.909,8200.0
2014-04-11 13:30:00,64.74,65.05,64.7,64.95,14600.0,54.8328,55.0954,54.7989,55.0107,14600.0
2014-04-11 14:00:00,64.95,65.03,64.83,64.98,28100.0,55.0107,55.0784,54.909,55.0361,28100.0
2014-04-11 14:30:00,64.98,65.04,64.88,64.99,63500.0,55.0361,55.0869,54.9514,55.0446,63500.0
2014-04-11 15:00:00,64.99,65.11,64.88,65.0,37300.0,55.0446,55.1462,54.9514,55.053,37300.0
2014-04-11 15:30:00,64.99,65.08,64.83,64.86,71800.0,55.0446,55.1208,54.909,54.9345,71800.0
2014-04-14 09:30:00,65.18,65.58,64.89,65.55,20700.0,55.2055,55.5443,54.9599,55.5189,20700.0
2014-04-14 10:00:00,65.51,65.59,65.24,65.32,61200.0,55.485,55.5527,55.2563,55.3241,61200.0
2014-04-14 10:30:00,65.29,65.79,65.29,65.77,40400.0,55.2986,55.7221,55.2986,55.7052,40400.0
2014-04-14 11:00:00,65.75,65.8,65.44,65.44,24000.0,55.6883,55.7306,55.4257,55.4257,24000.0
2014-04-14 11:30:00,65.45,65.62,65.43,65.51,18900.0,55.4342,55.5781,55.4172,55.485,18900.0
2014-04-14 12:00:00,65.54,65.58,65.44,65.47,27300.0,55.5104,55.5443,55.4257,55.4511,27300.0
2014-04-14 12:30:00,65.46,65.7,65.44,65.68,16800.0,55.4426,55.6459,55.4257,55.629,16800.0
2014-04-14 13:00:00,65.7,65.8,65.61,65.66,42700.0,55.6459,55.7306,55.5697,55.612,42700.0
2014-04-14 13:30:00,65.66,65.77,65.65,65.77,34400.0,55.612,55.7052,55.6036,55.7052,34400.0
2014-04-14 14:00:00,65.75,65.78,65.5,65.5,37700.0,55.6883,55.7137,55.4765,55.4765,37700.0
2014-04-14 14:30:00,65.51,65.58,65.44,65.47,17300.0,55.485,55.5443,55.4257,55.4511,17300.0
2014-04-14 15:00:00,65.45,65.45,65.12,65.35,22500.0,55.4342,55.4342,55.1547,55.3495,22500.0
2014-04-14 15:30:00,65.38,65.64,65.36,65.56,91600.0,55.3749,55.5951,55.3579,55.5273,91600.0
2014-04-15 09:30:00,65.72,65.84,65.44,65.6,17300.0,55.6628,55.7645,55.4257,55.5612,17300.0
2014-04-15 10:00:00,65.59,65.69,65.0,65.03,26800.0,55.5527,55.6374,55.053,55.0784,26800.0
2014-04-15 10:30:00,65.01,65.31,64.88,64.99,43400.0,55.0615,55.3156,54.9514,55.0446,43400.0
2014-04-15 11:00:00,64.96,65.11,64.74,64.98,52100.0,55.0191,55.1462,54.8328,55.0361,52100.0
2014-04-15 11:30:00,64.96,65.11,64.77,64.88,54200.0,55.0191,55.1462,54.8582,54.9514,54200.0
2014-04-15 12:00:00,64.87,64.93,64.63,64.9,30500.0,54.9429,54.9937,54.7396,54.9683,30500.0
2014-04-15 12:30:00,64.87,64.95,64.67,64.68,21600.0,54.9429,55.0107,54.7735,54.782,21600.0
2014-04-15 13:00:00,64.64,64.73,64.55,64.72,27100.0,54.7481,54.8243,54.6719,54.8159,27100.0
2014-04-15 13:30:00,64.73,64.98,64.67,64.93,52900.0,54.8243,55.0361,54.7735,54.9937,52900.0
2014-04-15 14:00:00,64.94,65.29,64.94,65.22,59100.0,55.0022,55.2986,55.0022,55.2394,59100.0
2014-04-15 14:30:00,65.23,65.66,65.23,65.65,29900.0,55.2478,55.612,55.2478,55.6036,29900.0
2014-04-15 15:00:00,65.65,65.71,65.52,65.7,51900.0,55.6036,55.6544,55.4935,55.6459,51900.0
2014-04-15 15:30:00,65.66,65.67,65.45,65.6,89700.0,55.612,55.6205,55.4342,55.5612,89700.0
2014-04-16 09:30:00,66.05,66.17,65.64,65.82,40800.0,55.9423,56.044,55.5951,55.7475,40800.0
2014-04-16 10:00:00,65.85,66.06,65.81,65.84,13200.0,55.773,55.9508,55.7391,55.7645,13200.0
2014-04-16 10:30:00,65.84,66.07,65.77,65.87,21700.0,55.7645,55.9593,55.7052,55.7899,21700.0
2014-04-16 11:00:00,65.84,66.14,65.75,65.93,51800.0,55.7645,56.0186,55.6883,55.8407,51800.0
2014-04-16 11:30:00,65.97,66.34,65.95,66.2,25600.0,55.8746,56.188,55.8576,56.0694,25600.0
2014-04-16 12:00:00,66.26,66.43,66.2,66.29,31700.0,56.1202,56.2642,56.0694,56.1456,31700.0
2014-04-16 12:30:00,66.29,66.32,65.97,65.99,31200.0,56.1456,56.171,55.8746,55.8915,31200.0
2014-04-16 13:00:00,65.97,66.3,65.96,66.18,25500.0,55.8746,56.1541,55.8661,56.0525,25500.0
2014-04-16 13:30:00,66.17,66.38,66.07,66.36,17900.0,56.044,56.2218,55.9593,56.2049,17900.0
2014-04-16 14:00:00,66.38,66.38,66.15,66.32,18600.0,56.2218,56.2218,56.027,56.171,18600.0
2014-04-16 14:30:00,66.28,66.39,66.22,66.35,19300.0,56.1371,56.2303,56.0863,56.1964,19300.0
2014-04-16 15:00:00,66.32,66.37,66.22,66.3,31000.0,56.171,56.2134,56.0863,56.1541,31000.0
2014-04-16 15:30:00,66.28,66.33,66.21,66.28,60600.0,56.1371,56.1795,56.0779,56.1371,60600.0
2014-04-17 09:30:00,66.95,67.03,65.62,65.84,61600.0,56.7046,56.7724,55.5781,55.7645,61600.0
2014-04-17 10:00:00,65.7,66.62,65.3,66.53,65100.0,55.6459,56.4251,55.3071,56.3489,65100.0
2014-04-17 10:30:00,66.59,66.75,66.31,66.74,58900.0,56.3997,56.5352,56.1626,56.5268,58900.0
2014-04-17 11:00:00,66.74,66.83,66.37,66.63,20300.0,56.5268,56.603,56.2134,56.4336,20300.0
2014-04-17 11:30:00,66.63,66.63,66.2,66.35,16300.0,56.4336,56.4336,56.0694,56.1964,16300.0
2014-04-17 12:00:00,66.37,66.46,66.24,66.42,11500.0,56.2134,56.2896,56.1033,56.2557,11500.0
2014-04-17 12:30:00,66.46,66.51,66.27,66.34,14700.0,56.2896,56.332,56.1287,56.188,14700.0
2014-04-17 13:00:00,66.33,66.46,66.27,66.46,13100.0,56.1795,56.2896,56.1287,56.2896,13100.0
2014-04-17 13:30:00,66.46,66.61,66.39,66.61,13100.0,56.2896,56.4166,56.2303,56.4166,13100.0
2014-04-17 14:00:00,66.61,66.66,66.51,66.66,10700.0,56.4166,56.459,56.332,56.459,10700.0
2014-04-17 14:30:00,66.66,66.76,66.61,66.74,11000.0,56.459,56.5437,56.4166,56.5268,11000.0
2014-04-17 15:00:00,66.73,66.79,66.65,66.75,14800.0,56.5183,56.5691,56.4505,56.5352,14800.0
2014-04-17 15:30:00,66.75,66.8,66.66,66.68,67100.0,56.5352,56.5776,56.459,56.4759,67100.0
2014-04-21 09:30:00,66.55,67.0,66.15,67.0,36200.0,56.3658,56.747,56.027,56.747,36200.0
2014-04-21 10:00:00,67.0,67.22,66.97,67.21,45800.0,56.747,56.9333,56.7216,56.9248,45800.0
2014-04-21 10:30:00,67.18,67.24,67.03,67.06,51100.0,56.8994,56.9502,56.7724,56.7978,51100.0
2014-04-21 11:00:00,67.08,67.12,66.97,67.06,30400.0,56.8147,56.8486,56.7216,56.7978,30400.0
2014-04-21 11:30:00,67.04,67.09,67.01,67.05,44400.0,56.7808,56.8232,56.7554,56.7893,44400.0
2014-04-21 12:00:00,67.06,67.14,67.01,67.06,35900.0,56.7978,56.8655,56.7554,56.7978,35900.0
2014-04-21 12:30:00,67.07,67.1,67.01,67.05,48800.0,56.8063,56.8317,56.7554,56.7893,48800.0
2014-04-21 13:00:00,67.05,67.09,67.01,67.05,36400.0,56.7893,56.8232,56.7554,56.7893,36400.0
2014-04-21 13:30:00,67.05,67.13,66.97,67.12,45500.0,56.7893,56.8571,56.7216,56.8486,45500.0
2014-04-21 14:00:00,67.14,67.15,67.02,67.05,40800.0,56.8655,56.874,56.7639,56.7893,40800.0
2014-04-21 14:30:00,67.05,67.23,67.04,67.08,49100.0,56.7893,56.9418,56.7808,56.8147,49100.0
2014-04-21 15:00:00,67.08,67.17,67.02,67.05,58900.0,56.8147,56.891,56.7639,56.7893,58900.0
2014-04-21 15:30:00,67.05,67.24,67.04,67.18,95200.0,56.7893,56.9502,56.7808,56.8994,95200.0
2014-04-22 09:30:00,67.4,67.66,67.19,67.5,27600.0,57.0858,57.306,56.9079,57.1705,27600.0
2014-04-22 10:00:00,67.58,67.83,67.45,67.74,32000.0,57.2382,57.45,57.1281,57.3737,32000.0
2014-04-22 10:30:00,67.68,67.82,67.55,67.79,33100.0,57.3229,57.4415,57.2128,57.4161,33100.0
2014-04-22 11:00:00,67.82,67.86,67.69,67.83,26100.0,57.4415,57.4754,57.3314,57.45,26100.0
2014-04-22 11:30:00,67.84,67.84,67.63,67.72,22200.0,57.4584,57.4584,57.2806,57.3568,22200.0
2014-04-22 12:00:00,67.72,67.8,67.66,67.76,25500.0,57.3568,57.4245,57.306,57.3907,25500.0
2014-04-22 12:30:00,67.77,67.8,67.72,67.77,18400.0,57.3991,57.4245,57.3568,57.3991,18400.0
2014-04-22 13:00:00,67.75,67.8,67.69,67.73,19700.0,57.3822,57.4245,57.3314,57.3653,19700.0
2014-04-22 13:30:00,67.72,67.8,67.71,67.72,15600.0,57.3568,57.4245,57.3483,57.3568,15600.0
2014-04-22 14:00:00,67.73,67.76,67.71,67.72,16400.0,57.3653,57.3907,57.3483,57.3568,16400.0
2014-04-22 14:30:00,67.72,67.81,67.71,67.73,32600.0,57.3568,57.433,57.3483,57.3653,32600.0
2014-04-22 15:00:00,67.72,67.76,67.7,67.72,43900.0,57.3568,57.3907,57.3398,57.3568,43900.0
2014-04-22 15:30:00,67.73,67.78,67.71,67.74,68800.0,57.3653,57.4076,57.3483,57.3737,68800.0
2014-04-23 09:30:00,67.79,68.23,67.55,67.96,23300.0,57.4161,57.7887,57.2128,57.5601,23300.0
2014-04-23 10:00:00,67.9,67.9,67.59,67.66,21100.0,57.5092,57.5092,57.2467,57.306,21100.0
2014-04-23 10:30:00,67.7,67.75,67.52,67.61,33400.0,57.3398,57.3822,57.1874,57.2636,33400.0
2014-04-23 11:00:00,67.57,67.57,67.25,67.4,26900.0,57.2297,57.2297,56.9587,57.0858,26900.0
2014-04-23 11:30:00,67.4,67.45,67.06,67.18,38400.0,57.0858,57.1281,56.7978,56.8994,38400.0
2014-04-23 12:00:00,67.18,67.18,66.82,66.99,58500.0,56.8994,56.8994,56.5945,56.7385,58500.0
2014-04-23 12:30:00,66.94,67.17,66.94,67.17,59100.0,56.6961,56.891,56.6961,56.891,59100.0
2014-04-23 13:00:00,67.17,67.21,67.0,67.06,41200.0,56.891,56.9248,56.747,56.7978,41200.0
2014-04-23 13:30:00,67.05,67.11,67.01,67.04,28600.0,56.7893,56.8401,56.7554,56.7808,28600.0
2014-04-23 14:00:00,67.03,67.09,67.02,67.09,26800.0,56.7724,56.8232,56.7639,56.8232,26800.0
2014-04-23 14:30:00,67.09,67.13,67.04,67.05,28400.0,56.8232,56.8571,56.7808,56.7893,28400.0
2014-04-23 15:00:00,67.05,67.11,66.95,66.98,62200.0,56.7893,56.8401,56.7046,56.73,62200.0
2014-04-23 15:30:00,66.98,67.09,66.92,67.07,130900.0,56.73,56.8232,56.6792,56.8063,130900.0
2014-04-24 09:30:00,67.1,67.15,66.85,67.06,62400.0,56.8317,56.874,56.6199,56.7978,62400.0
2014-04-24 10:00:00,67.06,67.14,66.86,67.02,41000.0,56.7978,56.8655,56.6284,56.7639,41000.0
2014-04-24 10:30:00,67.03,67.17,67.0,67.08,87600.0,56.7724,56.891,56.747,56.8147,87600.0
2014-04-24 11:00:00,67.07,67.19,66.95,67.12,39500.0,56.8063,56.9079,56.7046,56.8486,39500.0
2014-04-24 11:30:00,67.15,67.15,66.99,67.06,23300.0,56.874,56.874,56.7385,56.7978,23300.0
2014-04-24 12:00:00,67.05,67.15,67.0,67.11,39000.0,56.7893,56.874,56.747,56.8401,39000.0
2014-04-24 12:30:00,67.11,67.12,67.04,67.08,27800.0,56.8401,56.8486,56.7808,56.8147,27800.0
2014-04-24 13:00:00,67.1,67.1,67.03,67.04,17400.0,56.8317,56.8317,56.7724,56.7808,17400.0
2014-04-24 13:30:00,67.04,67.08,66.95,66.99,35000.0,56.7808,56.8147,56.7046,56.7385,35000.0
2014-04-24 14:00:00,66.98,67.07,66.97,67.02,37900.0,56.73,56.8063,56.7216,56.7639,37900.0
2014-04-24 14:30:00,67.03,67.06,66.94,66.94,50200.0,56.7724,56.7978,56.6961,56.6961,50200.0
2014-04-24 15:00:00,66.95,66.98,66.81,66.86,39600.0,56.7046,56.73,56.586,56.6284,39600.0
2014-04-24 15:30:00,66.87,66.87,66.74,66.83,65200.0,56.6369,56.6369,56.5268,56.603,65200.0
2014-04-25 09:30:00,66.61,66.73,66.34,66.34,14000.0,56.4166,56.5183,56.188,56.188,14000.0
2014-04-25 10:00:00,66.39,66.56,66.24,66.24,23500.0,56.2303,56.3743,56.1033,56.1033,23500.0
2014-04-25 10:30:00,66.21,66.25,66.03,66.09,14500.0,56.0779,56.1117,55.9254,55.9762,14500.0
2014-04-25 11:00:00,66.06,66.09,65.88,66.03,15400.0,55.9508,55.9762,55.7984,55.9254,15400.0
2014-04-25 11:30:00,66.04,66.21,65.75,66.15,48900.0,55.9339,56.0779,55.6883,56.027,48900.0
2014-04-25 12:00:00,66.15,66.19,65.99,66.02,14200.0,56.027,56.0609,55.8915,55.9169,14200.0
2014-04-25 12:30:00,66.02,66.06,65.93,65.96,7500.0,55.9169,55.9508,55.8407,55.8661,7500.0
2014-04-25 13:00:00,65.94,65.94,65.84,65.91,6800.0,55.8492,55.8492,55.7645,55.8238,6800.0
2014-04-25 13:30:00,65.85,65.99,65.76,65.97,17200.0,55.773,55.8915,55.6967,55.8746,17200.0
2014-04-25 14:00:00,65.96,65.99,65.8,65.81,17200.0,55.8661,55.8915,55.7306,55.7391,17200.0
2014-04-25 14:30:00,65.8,65.95,65.78,65.81,16200.0,55.7306,55.8576,55.7137,55.7391,16200.0
2014-04-25 15:00:00,65.81,65.94,65.8,65.92,29300.0,55.7391,55.8492,55.7306,55.8322,29300.0
2014-04-25 15:30:00,65.92,65.96,65.84,65.86,77700.0,55.8322,55.8661,55.7645,55.7814,77700.0
2014-04-28 09:30:00,66.22,66.28,65.86,66.1,56400.0,56.0863,56.1371,55.7814,55.9847,56400.0
2014-04-28 10:00:00,66.15,66.31,66.0,66.18,35000.0,56.027,56.1626,55.9,56.0525,35000.0
2014-04-28 10:30:00,66.24,66.29,66.08,66.12,38000.0,56.1033,56.1456,55.9678,56.0016,38000.0
2014-04-28 11:00:00,66.14,66.19,65.9,65.9,40800.0,56.0186,56.0609,55.8153,55.8153,40800.0
2014-04-28 11:30:00,65.9,65.93,65.66,65.69,30100.0,55.8153,55.8407,55.612,55.6374,30100.0
2014-04-28 12:00:00,65.67,65.93,65.62,65.87,23500.0,55.6205,55.8407,55.5781,55.7899,23500.0
2014-04-28 12:30:00,65.85,65.9,65.78,65.8,18100.0,55.773,55.8153,55.7137,55.7306,18100.0
2014-04-28 13:00:00,65.76,65.76,65.37,65.46,18000.0,55.6967,55.6967,55.3664,55.4426,18000.0
2014-04-28 13:30:00,65.44,65.59,65.42,65.47,27900.0,55.4257,55.5527,55.4088,55.4511,27900.0
2014-04-28 14:00:00,65.48,65.63,65.37,65.57,17500.0,55.4596,55.5866,55.3664,55.5358,17500.0
2014-04-28 14:30:00,65.59,65.7,65.53,65.6,19800.0,55.5527,55.6459,55.5019,55.5612,19800.0
2014-04-28 15:00:00,65.6,66.12,65.58,66.12,36800.0,55.5612,56.0016,55.5443,56.0016,36800.0
2014-04-28 15:30:00,66.12,66.14,66.0,66.01,58900.0,56.0016,56.0186,55.9,55.9085,58900.0
2014-04-29 09:30:00,66.31,67.0,66.31,66.58,21900.0,56.1626,56.747,56.1626,56.3912,21900.0
2014-04-29 10:00:00,66.56,66.74,66.43,66.54,31200.0,56.3743,56.5268,56.2642,56.3574,31200.0
2014-04-29 10:30:00,66.56,66.87,66.53,66.81,26700.0,56.3743,56.6369,56.3489,56.586,26700.0
2014-04-29 11:00:00,66.83,67.03,66.82,66.99,22500.0,56.603,56.7724,56.5945,56.7385,22500.0
2014-04-29 11:30:00,67.0,67.08,66.94,67.03,23600.0,56.747,56.8147,56.6961,56.7724,23600.0
2014-04-29 12:00:00,67.04,67.04,66.74,66.85,30500.0,56.7808,56.7808,56.5268,56.6199,30500.0
2014-04-29 12:30:00,66.85,66.94,66.81,66.86,18100.0,56.6199,56.6961,56.586,56.6284,18100.0
2014-04-29 13:00:00,66.84,66.84,66.59,66.62,18300.0,56.6115,56.6115,56.3997,56.4251,18300.0
2014-04-29 13:30:00,66.65,66.67,66.53,66.67,12900.0,56.4505,56.4675,56.3489,56.4675,12900.0
2014-04-29 14:00:00,66.66,66.68,66.56,66.57,27400.0,56.459,56.4759,56.3743,56.3828,27400.0
2014-04-29 14:30:00,66.59,66.65,66.56,66.63,17700.0,56.3997,56.4505,56.3743,56.4336,17700.0
2014-04-29 15:00:00,66.63,66.67,66.56,66.58,25700.0,56.4336,56.4675,56.3743,56.3912,25700.0
2014-04-29 15:30:00,66.58,66.61,66.52,66.58,70700.0,56.3912,56.4166,56.3404,56.3912,70700.0
2014-04-30 09:30:00,66.61,66.83,66.27,66.81,8200.0,56.4166,56.603,56.1287,56.586,8200.0
2014-04-30 10:00:00,66.8,66.86,66.67,66.81,14800.0,56.5776,56.6284,56.4675,56.586,14800.0
2014-04-30 10:30:00,66.85,66.87,66.72,66.81,17600.0,56.6199,56.6369,56.5098,56.586,17600.0
2014-04-30 11:00:00,66.82,66.82,66.59,66.62,15700.0,56.5945,56.5945,56.3997,56.4251,15700.0
2014-04-30 11:30:00,66.6,66.89,66.6,66.84,18500.0,56.4082,56.6538,56.4082,56.6115,18500.0
2014-04-30 12:00:00,66.84,66.94,66.82,66.89,10600.0,56.6115,56.6961,56.5945,56.6538,10600.0
2014-04-30 12:30:00,66.87,66.94,66.83,66.85,6600.0,56.6369,56.6961,56.603,56.6199,6600.0
2014-04-30 13:00:00,66.86,66.94,66.84,66.85,11600.0,56.6284,56.6961,56.6115,56.6199,11600.0
2014-04-30 13:30:00,66.83,66.98,66.83,66.97,17000.0,56.603,56.73,56.603,56.7216,17000.0
2014-04-30 14:00:00,66.94,67.18,66.89,67.0,38400.0,56.6961,56.8994,56.6538,56.747,38400.0
2014-04-30 14:30:00,67.0,67.23,67.0,67.12,32400.0,56.747,56.9418,56.747,56.8486,32400.0
2014-04-30 15:00:00,67.17,67.17,66.99,67.09,30700.0,56.891,56.891,56.7385,56.8232,30700.0
2014-04-30 15:30:00,67.09,67.1,66.95,67.03,133200.0,56.8232,56.8317,56.7046,56.7724,133200.0
2014-05-01 09:30:00,67.54,67.94,67.26,67.34,39100.0,57.2043,57.5431,56.9672,57.0349,39100.0
2014-05-01 10:00:00,67.39,67.73,67.39,67.71,29800.0,57.0773,57.3653,57.0773,57.3483,29800.0
2014-05-01 10:30:00,67.69,67.96,67.66,67.82,31600.0,57.3314,57.5601,57.306,57.4415,31600.0
2014-05-01 11:00:00,67.83,67.87,67.57,67.68,17300.0,57.45,57.4838,57.2297,57.3229,17300.0
2014-05-01 11:30:00,67.7,67.9,67.7,67.84,25900.0,57.3398,57.5092,57.3398,57.4584,25900.0
2014-05-01 12:00:00,67.84,67.9,67.8,67.9,20800.0,57.4584,57.5092,57.4245,57.5092,20800.0
2014-05-01 12:30:00,67.9,67.94,67.78,67.86,23400.0,57.5092,57.5431,57.4076,57.4754,23400.0
2014-05-01 13:00:00,67.85,67.9,67.81,67.81,15900.0,57.4669,57.5092,57.433,57.433,15900.0
2014-05-01 13:30:00,67.79,67.83,67.58,67.62,29200.0,57.4161,57.45,57.2382,57.2721,29200.0
2014-05-01 14:00:00,67.64,67.81,67.64,67.81,16200.0,57.289,57.433,57.289,57.433,16200.0
2014-05-01 14:30:00,67.82,67.82,67.59,67.65,15500.0,57.4415,57.4415,57.2467,57.2975,15500.0
2014-05-01 15:00:00,67.64,67.69,67.52,67.62,27500.0,57.289,57.3314,57.1874,57.2721,27500.0
2014-05-01 15:30:00,67.63,67.81,67.59,67.73,81800.0,57.2806,57.433,57.2467,57.3653,81800.0
2014-05-02 09:30:00,67.83,68.15,67.46,68.08,13300.0,57.45,57.721,57.1366,57.6617,13300.0
2014-05-02 10:00:00,68.08,68.53,68.05,68.45,18500.0,57.6617,58.0428,57.6363,57.9751,18500.0
2014-05-02 10:30:00,68.44,68.6,68.23,68.44,51900.0,57.9666,58.1021,57.7887,57.9666,51900.0
2014-05-02 11:00:00,68.41,68.47,68.27,68.35,33900.0,57.9412,57.992,57.8226,57.8904,33900.0
2014-05-02 11:30:00,68.34,68.63,68.34,68.55,24600.0,57.8819,58.1275,57.8819,58.0598,24600.0
2014-05-02 12:00:00,68.54,68.55,68.28,68.28,23800.0,58.0513,58.0598,57.8311,57.8311,23800.0
2014-05-02 12:30:00,68.27,68.33,68.21,68.29,20700.0,57.8226,57.8734,57.7718,57.8396,20700.0
2014-05-02 13:00:00,68.29,68.3,68.15,68.22,21200.0,57.8396,57.848,57.721,57.7803,21200.0
2014-05-02 13:30:00,68.23,68.41,68.22,68.36,124100.0,57.7887,57.9412,57.7803,57.8988,124100.0
2014-05-02 14:00:00,68.34,68.34,68.05,68.09,43300.0,57.8819,57.8819,57.6363,57.6702,43300.0
2014-05-02 14:30:00,68.08,68.22,68.07,68.09,32900.0,57.6617,57.7803,57.6532,57.6702,32900.0
2014-05-02 15:00:00,68.1,68.2,68.0,68.01,37600.0,57.6786,57.7633,57.5939,57.6024,37600.0
2014-05-02 15:30:00,68.02,68.14,68.01,68.1,98300.0,57.6109,57.7125,57.6024,57.6786,98300.0
2014-05-05 09:30:00,67.8,68.61,67.8,68.59,62500.0,57.4245,58.1106,57.4245,58.0936,62500.0
2014-05-05 10:00:00,68.59,68.62,68.24,68.42,27100.0,58.0936,58.1191,57.7972,57.9497,27100.0
2014-05-05 10:30:00,68.42,68.91,68.41,68.71,40500.0,57.9497,58.3647,57.9412,58.1953,40500.0
2014-05-05 11:00:00,68.69,68.78,68.65,68.77,24300.0,58.1783,58.2546,58.1445,58.2461,24300.0
2014-05-05 11:30:00,68.77,68.84,68.66,68.74,15500.0,58.2461,58.3054,58.1529,58.2207,15500.0
2014-05-05 12:00:00,68.75,68.78,68.66,68.7,14700.0,58.2292,58.2546,58.1529,58.1868,14700.0
2014-05-05 12:30:00,68.7,68.7,68.55,68.58,21500.0,58.1868,58.1868,58.0598,58.0852,21500.0
2014-05-05 13:00:00,68.57,68.59,68.53,68.55,31600.0,58.0767,58.0936,58.0428,58.0598,31600.0
2014-05-05 13:30:00,68.54,68.6,68.53,68.58,20800.0,58.0513,58.1021,58.0428,58.0852,20800.0
2014-05-05 14:00:00,68.57,68.62,68.56,68.6,19900.0,58.0767,58.1191,58.0682,58.1021,19900.0
2014-05-05 14:30:00,68.59,68.76,68.57,68.75,37000.0,58.0936,58.2376,58.0767,58.2292,37000.0
2014-05-05 15:00:00,68.72,68.72,68.53,68.58,85600.0,58.2038,58.2038,58.0428,58.0852,85600.0
2014-05-05 15:30:00,68.58,68.6,68.52,68.57,81400.0,58.0852,58.1021,58.0344,58.0767,81400.0
2014-05-06 09:30:00,68.32,68.75,68.07,68.47,46300.0,57.865,58.2292,57.6532,57.992,46300.0
2014-05-06 10:00:00,68.47,68.52,68.26,68.52,43600.0,57.992,58.0344,57.8141,58.0344,43600.0
2014-05-06 10:30:00,68.52,68.58,68.37,68.37,38800.0,58.0344,58.0852,57.9073,57.9073,38800.0
2014-05-06 11:00:00,68.36,68.5,68.32,68.45,35500.0,57.8988,58.0174,57.865,57.9751,35500.0
2014-05-06 11:30:00,68.48,68.61,68.48,68.55,64900.0,58.0005,58.1106,58.0005,58.0598,64900.0
2014-05-06 12:00:00,68.56,68.67,68.55,68.62,15800.0,58.0682,58.1614,58.0598,58.1191,15800.0
2014-05-06 12:30:00,68.64,68.7,68.61,68.67,9600.0,58.136,58.1868,58.1106,58.1614,9600.0
2014-05-06 13:00:00,68.67,68.67,68.45,68.46,10600.0,58.1614,58.1614,57.9751,57.9835,10600.0
2014-05-06 13:30:00,68.45,68.47,68.26,68.33,21800.0,57.9751,57.992,57.8141,57.8734,21800.0
2014-05-06 14:00:00,68.31,68.42,68.25,68.32,37200.0,57.8565,57.9497,57.8057,57.865,37200.0
2014-05-06 14:30:00,68.31,68.51,68.3,68.4,148400.0,57.8565,58.0259,57.848,57.9327,148400.0
2014-05-06 15:00:00,68.4,68.45,68.29,68.29,151200.0,57.9327,57.9751,57.8396,57.8396,151200.0
2014-05-06 15:30:00,68.3,68.36,68.22,68.22,102600.0,57.848,57.8988,57.7803,57.7803,102600.0
2014-05-07 09:30:00,68.46,68.69,68.2,68.26,19900.0,57.9835,58.1783,57.7633,57.8141,19900.0
2014-05-07 10:00:00,68.25,68.39,68.0,68.24,21800.0,57.8057,57.9243,57.5939,57.7972,21800.0
2014-05-07 10:30:00,68.32,68.54,68.22,68.3,43900.0,57.865,58.0513,57.7803,57.848,43900.0
2014-05-07 11:00:00,68.31,68.5,68.2,68.3,36100.0,57.8565,58.0174,57.7633,57.848,36100.0
2014-05-07 11:30:00,68.33,68.51,68.29,68.34,49200.0,57.8734,58.0259,57.8396,57.8819,49200.0
2014-05-07 12:00:00,68.34,68.44,68.26,68.41,36300.0,57.8819,57.9666,57.8141,57.9412,36300.0
2014-05-07 12:30:00,68.42,68.49,68.37,68.45,20700.0,57.9497,58.009,57.9073,57.9751,20700.0
2014-05-07 13:00:00,68.45,68.51,68.38,68.41,21000.0,57.9751,58.0259,57.9158,57.9412,21000.0
2014-05-07 13:30:00,68.42,68.51,68.3,68.31,38100.0,57.9497,58.0259,57.848,57.8565,38100.0
2014-05-07 14:00:00,68.3,68.51,68.29,68.5,24700.0,57.848,58.0259,57.8396,58.0174,24700.0
2014-05-07 14:30:00,68.48,68.53,68.42,68.47,15400.0,58.0005,58.0428,57.9497,57.992,15400.0
2014-05-07 15:00:00,68.47,68.47,68.36,68.42,31700.0,57.992,57.992,57.8988,57.9497,31700.0
2014-05-07 15:30:00,68.42,68.64,68.41,68.49,113900.0,57.9497,58.136,57.9412,58.009,113900.0
2014-05-08 09:30:00,68.33,68.88,68.18,68.68,28700.0,57.8734,58.3393,57.7464,58.1699,28700.0
2014-05-08 10:00:00,68.68,68.83,68.54,68.69,23600.0,58.1699,58.2969,58.0513,58.1783,23600.0
2014-05-08 10:30:00,68.67,68.76,68.45,68.53,22200.0,58.1614,58.2376,57.9751,58.0428,22200.0
2014-05-08 11:00:00,68.52,68.71,68.47,68.55,27900.0,58.0344,58.1953,57.992,58.0598,27900.0
2014-05-08 11:30:00,68.57,68.65,68.49,68.53,12600.0,58.0767,58.1445,58.009,58.0428,12600.0
2014-05-08 12:00:00,68.55,68.65,68.51,68.61,14300.0,58.0598,58.1445,58.0259,58.1106,14300.0
2014-05-08 12:30:00,68.6,68.63,68.33,68.39,12400.0,58.1021,58.1275,57.8734,57.9243,12400.0
2014-05-08 13:00:00,68.38,68.45,68.29,68.38,19500.0,57.9158,57.9751,57.8396,57.9158,19500.0
2014-05-08 13:30:00,68.38,68.41,68.22,68.32,20200.0,57.9158,57.9412,57.7803,57.865,20200.0
2014-05-08 14:00:00,68.35,68.36,68.12,68.34,26200.0,57.8904,57.8988,57.6956,57.8819,26200.0
2014-05-08 14:30:00,68.33,68.39,68.05,68.12,35200.0,57.8734,57.9243,57.6363,57.6956,35200.0
2014-05-08 15:00:00,68.12,68.13,67.97,68.01,176000.0,57.6956,57.704,57.5685,57.6024,176000.0
2014-05-08 15:30:00,68.01,68.15,67.97,68.13,115200.0,57.6024,57.721,57.5685,57.704,115200.0
2014-05-09 09:30:00,68.04,68.5,67.76,67.87,22800.0,57.6278,58.0174,57.3907,57.4838,22800.0
2014-05-09 10:00:00,67.76,68.31,67.68,68.19,21300.0,57.3907,57.8565,57.3229,57.7549,21300.0
2014-05-09 10:30:00,68.17,68.3,68.11,68.13,25000.0,57.7379,57.848,57.6871,57.704,25000.0
2014-05-09 11:00:00,68.12,68.16,67.91,68.06,16500.0,57.6956,57.7295,57.5177,57.6448,16500.0
2014-05-09 11:30:00,68.06,68.14,68.04,68.06,12400.0,57.6448,57.7125,57.6278,57.6448,12400.0
2014-05-09 12:00:00,68.04,68.13,68.0,68.07,16600.0,57.6278,57.704,57.5939,57.6532,16600.0
2014-05-09 12:30:00,68.08,68.34,68.04,68.31,31100.0,57.6617,57.8819,57.6278,57.8565,31100.0
2014-05-09 13:00:00,68.33,68.43,68.32,68.41,12400.0,57.8734,57.9581,57.865,57.9412,12400.0
2014-05-09 13:30:00,68.43,68.48,68.3,68.43,19800.0,57.9581,58.0005,57.848,57.9581,19800.0
2014-05-09 14:00:00,68.45,68.5,68.32,68.36,17200.0,57.9751,58.0174,57.865,57.8988,17200.0
2014-05-09 14:30:00,68.38,68.43,68.26,68.36,14300.0,57.9158,57.9581,57.8141,57.8988,14300.0
2014-05-09 15:00:00,68.38,68.45,68.18,68.29,29100.0,57.9158,57.9751,57.7464,57.8396,29100.0
2014-05-09 15:30:00,68.3,68.38,68.22,68.26,65900.0,57.848,57.9158,57.7803,57.8141,65900.0
2014-05-12 09:30:00,68.6,69.04,68.6,69.04,21700.0,58.1021,58.4748,58.1021,58.4748,21700.0
2014-05-12 10:00:00,69.09,69.39,69.09,69.25,14000.0,58.5171,58.7712,58.5171,58.6526,14000.0
2014-05-12 10:30:00,69.25,69.35,69.18,69.22,10000.0,58.6526,58.7373,58.5934,58.6272,10000.0
2014-05-12 11:00:00,69.22,69.32,69.22,69.26,9900.0,58.6272,58.7119,58.6272,58.6611,9900.0
2014-05-12 11:30:00,69.28,69.36,69.1,69.1,13600.0,58.6781,58.7458,58.5256,58.5256,13600.0
2014-05-12 12:00:00,69.11,69.34,69.11,69.17,26000.0,58.5341,58.7289,58.5341,58.5849,26000.0
2014-05-12 12:30:00,69.18,69.32,69.18,69.27,17200.0,58.5934,58.7119,58.5934,58.6696,17200.0
2014-05-12 13:00:00,69.3,69.35,69.26,69.29,15600.0,58.695,58.7373,58.6611,58.6865,15600.0
2014-05-12 13:30:00,69.28,69.43,69.26,69.39,15300.0,58.6781,58.8051,58.6611,58.7712,15300.0
2014-05-12 14:00:00,69.39,69.53,69.37,69.52,21300.0,58.7712,58.8898,58.7543,58.8813,21300.0
2014-05-12 14:30:00,69.52,69.57,69.44,69.56,33600.0,58.8813,58.9237,58.8136,58.9152,33600.0
2014-05-12 15:00:00,69.58,69.58,69.27,69.36,49400.0,58.9321,58.9321,58.6696,58.7458,49400.0
2014-05-12 15:30:00,69.36,69.41,69.32,69.36,70400.0,58.7458,58.7882,58.7119,58.7458,70400.0
2014-05-13 09:30:00,69.36,69.89,69.36,69.56,20800.0,58.7458,59.1947,58.7458,58.9152,20800.0
2014-05-13 10:00:00,69.57,69.67,69.35,69.49,26600.0,58.9237,59.0084,58.7373,58.8559,26600.0
2014-05-13 10:30:00,69.53,69.62,69.31,69.41,31700.0,58.8898,58.966,58.7035,58.7882,31700.0
2014-05-13 11:00:00,69.38,69.46,69.24,69.29,31100.0,58.7628,58.8305,58.6442,58.6865,31100.0
2014-05-13 11:30:00,69.27,69.33,69.12,69.29,25400.0,58.6696,58.7204,58.5425,58.6865,25400.0
2014-05-13 12:00:00,69.28,69.32,69.18,69.31,25700.0,58.6781,58.7119,58.5934,58.7035,25700.0
2014-05-13 12:30:00,69.29,69.36,69.23,69.3,16700.0,58.6865,58.7458,58.6357,58.695,16700.0
2014-05-13 13:00:00,69.3,69.34,69.2,69.34,12900.0,58.695,58.7289,58.6103,58.7289,12900.0
2014-05-13 13:30:00,69.34,69.34,69.12,69.19,20900.0,58.7289,58.7289,58.5425,58.6018,20900.0
2014-05-13 14:00:00,69.18,69.34,69.18,69.21,18700.0,58.5934,58.7289,58.5934,58.6188,18700.0
2014-05-13 14:30:00,69.23,69.33,69.19,69.21,19500.0,58.6357,58.7204,58.6018,58.6188,19500.0
2014-05-13 15:00:00,69.23,69.27,69.04,69.09,37600.0,58.6357,58.6696,58.4748,58.5171,37600.0
2014-05-13 15:30:00,69.09,69.15,69.04,69.06,55900.0,58.5171,58.568,58.4748,58.4917,55900.0
2014-05-14 09:30:00,68.9,69.19,68.73,68.8,24300.0,58.3562,58.6018,58.2122,58.2715,24300.0
2014-05-14 10:00:00,68.87,69.0,68.7,68.86,25000.0,58.3308,58.4409,58.1868,58.3223,25000.0
2014-05-14 10:30:00,68.86,69.03,68.81,69.0,21300.0,58.3223,58.4663,58.28,58.4409,21300.0
2014-05-14 11:00:00,69.01,69.17,68.91,69.15,32800.0,58.4494,58.5849,58.3647,58.568,32800.0
2014-05-14 11:30:00,69.15,69.25,69.05,69.05,20800.0,58.568,58.6526,58.4833,58.4833,20800.0
2014-05-14 12:00:00,69.08,69.19,69.07,69.1,9900.0,58.5087,58.6018,58.5002,58.5256,9900.0
2014-05-14 12:30:00,69.11,69.18,69.04,69.09,11400.0,58.5341,58.5934,58.4748,58.5171,11400.0
2014-05-14 13:00:00,69.1,69.15,69.07,69.13,25500.0,58.5256,58.568,58.5002,58.551,25500.0
2014-05-14 13:30:00,69.14,69.31,69.14,69.3,16300.0,58.5595,58.7035,58.5595,58.695,16300.0
2014-05-14 14:00:00,69.31,69.34,69.27,69.33,17600.0,58.7035,58.7289,58.6696,58.7204,17600.0
2014-05-14 14:30:00,69.32,69.33,68.98,69.05,24900.0,58.7119,58.7204,58.424,58.4833,24900.0
2014-05-14 15:00:00,69.05,69.1,68.95,69.04,21600.0,58.4833,58.5256,58.3986,58.4748,21600.0
2014-05-14 15:30:00,69.07,69.07,68.9,68.99,50600.0,58.5002,58.5002,58.3562,58.4324,50600.0
2014-05-15 09:30:00,68.82,69.13,68.27,68.38,10900.0,58.2885,58.551,57.8226,57.9158,10900.0
2014-05-15 10:00:00,68.37,68.37,67.89,68.01,27100.0,57.9073,57.9073,57.5008,57.6024,27100.0
2014-05-15 10:30:00,68.05,68.23,67.9,68.04,29600.0,57.6363,57.7887,57.5092,57.6278,29600.0
2014-05-15 11:00:00,68.08,68.13,67.68,67.77,40100.0,57.6617,57.704,57.3229,57.3991,40100.0
2014-05-15 11:30:00,67.76,68.04,67.74,67.78,22500.0,57.3907,57.6278,57.3737,57.4076,22500.0
2014-05-15 12:00:00,67.78,68.04,67.78,67.95,23500.0,57.4076,57.6278,57.4076,57.5516,23500.0
2014-05-15 12:30:00,67.94,68.09,67.92,68.0,21800.0,57.5431,57.6702,57.5262,57.5939,21800.0
2014-05-15 13:00:00,68.01,68.06,67.92,67.98,23100.0,57.6024,57.6448,57.5262,57.577,23100.0
2014-05-15 13:30:00,68.0,68.1,67.89,68.1,30100.0,57.5939,57.6786,57.5008,57.6786,30100.0
2014-05-15 14:00:00,68.09,68.28,67.67,67.67,69600.0,57.6702,57.8311,57.3144,57.3144,69600.0
2014-05-15 14:30:00,67.68,67.87,67.52,67.71,106100.0,57.3229,57.4838,57.1874,57.3483,106100.0
2014-05-15 15:00:00,67.72,67.75,67.5,67.59,69800.0,57.3568,57.3822,57.1705,57.2467,69800.0
2014-05-15 15:30:00,67.6,67.81,67.56,67.68,143000.0,57.2551,57.433,57.2213,57.3229,143000.0
2014-05-16 09:30:00,67.73,67.79,67.11,67.23,56300.0,57.3653,57.4161,56.8401,56.9418,56300.0
2014-05-16 10:00:00,67.22,67.25,67.02,67.12,87700.0,56.9333,56.9587,56.7639,56.8486,87700.0
2014-05-16 10:30:00,67.14,67.58,67.14,67.55,29900.0,56.8655,57.2382,56.8655,57.2128,29900.0
2014-05-16 11:00:00,67.56,67.89,67.54,67.8,24400.0,57.2213,57.5008,57.2043,57.4245,24400.0
2014-05-16 11:30:00,67.8,67.83,67.43,67.52,38200.0,57.4245,57.45,57.1112,57.1874,38200.0
2014-05-16 12:00:00,67.5,67.54,67.37,67.41,27900.0,57.1705,57.2043,57.0603,57.0942,27900.0
2014-05-16 12:30:00,67.4,67.54,67.36,67.49,19700.0,57.0858,57.2043,57.0519,57.162,19700.0
2014-05-16 13:00:00,67.49,67.5,67.32,67.45,28400.0,57.162,57.1705,57.018,57.1281,28400.0
2014-05-16 13:30:00,67.45,67.51,67.35,67.44,20000.0,57.1281,57.1789,57.0434,57.1196,20000.0
2014-05-16 14:00:00,67.44,67.46,67.31,67.33,30400.0,57.1196,57.1366,57.0095,57.0265,30400.0
2014-05-16 14:30:00,67.33,67.36,67.27,67.36,48300.0,57.0265,57.0519,56.9756,57.0519,48300.0
2014-05-16 15:00:00,67.36,67.5,67.34,67.48,54600.0,57.0519,57.1705,57.0349,57.1535,54600.0
2014-05-16 15:30:00,67.48,67.73,67.45,67.7,111500.0,57.1535,57.3653,57.1281,57.3398,111500.0
2014-05-19 09:30:00,67.58,67.97,67.47,67.94,155700.0,57.2382,57.5685,57.145,57.5431,155700.0
2014-05-19 10:00:00,67.94,68.3,67.85,68.17,30000.0,57.5431,57.848,57.4669,57.7379,30000.0
2014-05-19 10:30:00,68.16,68.41,68.06,68.36,53800.0,57.7295,57.9412,57.6448,57.8988,53800.0
2014-05-19 11:00:00,68.36,68.64,68.35,68.48,34300.0,57.8988,58.136,57.8904,58.0005,34300.0
2014-05-19 11:30:00,68.5,68.51,68.35,68.36,18500.0,58.0174,58.0259,57.8904,57.8988,18500.0
2014-05-19 12:00:00,68.38,68.43,68.22,68.22,17000.0,57.9158,57.9581,57.7803,57.7803,17000.0
2014-05-19 12:30:00,68.2,68.2,68.03,68.03,10100.0,57.7633,57.7633,57.6193,57.6193,10100.0
2014-05-19 13:00:00,68.06,68.07,67.91,67.99,28500.0,57.6448,57.6532,57.5177,57.5855,28500.0
2014-05-19 13:30:00,67.95,68.0,67.88,67.94,10800.0,57.5516,57.5939,57.4923,57.5431,10800.0
2014-05-19 14:00:00,67.95,67.98,67.65,67.66,46300.0,57.5516,57.577,57.2975,57.306,46300.0
2014-05-19 14:30:00,67.66,67.72,67.57,67.58,24500.0,57.306,57.3568,57.2297,57.2382,24500.0
2014-05-19 15:00:00,67.58,67.77,67.58,67.7,29200.0,57.2382,57.3991,57.2382,57.3398,29200.0
2014-05-19 15:30:00,67.71,67.95,67.71,67.89,68700.0,57.3483,57.5516,57.3483,57.5008,68700.0
2014-05-20 09:30:00,67.92,68.08,67.59,67.68,24200.0,57.5262,57.6617,57.2467,57.3229,24200.0
2014-05-20 10:00:00,67.68,67.82,67.61,67.62,24300.0,57.3229,57.4415,57.2636,57.2721,24300.0
2014-05-20 10:30:00,67.61,67.77,67.61,67.68,21600.0,57.2636,57.3991,57.2636,57.3229,21600.0
2014-05-20 11:00:00,67.69,67.78,67.58,67.65,14600.0,57.3314,57.4076,57.2382,57.2975,14600.0
2014-05-20 11:30:00,67.62,67.75,67.62,67.67,17000.0,57.2721,57.3822,57.2721,57.3144,17000.0
2014-05-20 12:00:00,67.67,67.67,67.43,67.43,35400.0,57.3144,57.3144,57.1112,57.1112,35400.0
2014-05-20 12:30:00,67.45,67.58,67.4,67.5,23200.0,57.1281,57.2382,57.0858,57.1705,23200.0
2014-05-20 13:00:00,67.5,67.64,67.43,67.48,18000.0,57.1705,57.289,57.1112,57.1535,18000.0
2014-05-20 13:30:00,67.49,67.5,67.25,67.26,16000.0,57.162,57.1705,56.9587,56.9672,16000.0
2014-05-20 14:00:00,67.27,67.51,67.25,67.41,65800.0,56.9756,57.1789,56.9587,57.0942,65800.0
2014-05-20 14:30:00,67.41,67.53,67.37,67.51,30700.0,57.0942,57.1959,57.0603,57.1789,30700.0
2014-05-20 15:00:00,67.51,67.57,67.49,67.56,23400.0,57.1789,57.2297,57.162,57.2213,23400.0
2014-05-20 15:30:00,67.55,67.67,67.45,67.51,118800.0,57.2128,57.3144,57.1281,57.1789,118800.0
2014-05-21 09:30:00,67.74,68.29,67.57,68.09,34900.0,57.3737,57.8396,57.2297,57.6702,34900.0
2014-05-21 10:00:00,68.12,68.32,67.95,68.0,14500.0,57.6956,57.865,57.5516,57.5939,14500.0
2014-05-21 10:30:00,68.06,68.15,67.97,67.97,15500.0,57.6448,57.721,57.5685,57.5685,15500.0
2014-05-21 11:00:00,67.97,68.04,67.77,67.77,26700.0,57.5685,57.6278,57.3991,57.3991,26700.0
2014-05-21 11:30:00,67.78,67.84,67.52,67.72,59500.0,57.4076,57.4584,57.1874,57.3568,59500.0
2014-05-21 12:00:00,67.72,67.81,67.62,67.78,56300.0,57.3568,57.433,57.2721,57.4076,56300.0
2014-05-21 12:30:00,67.8,67.94,67.75,67.93,12800.0,57.4245,57.5431,57.3822,57.5346,12800.0
2014-05-21 13:00:00,67.94,68.16,67.94,68.16,16800.0,57.5431,57.7295,57.5431,57.7295,16800.0
2014-05-21 13:30:00,68.15,68.31,68.13,68.17,34800.0,57.721,57.8565,57.704,57.7379,34800.0
2014-05-21 14:00:00,68.17,68.28,68.04,68.22,35400.0,57.7379,57.8311,57.6278,57.7803,35400.0
2014-05-21 14:30:00,68.2,68.24,68.05,68.07,21300.0,57.7633,57.7972,57.6363,57.6532,21300.0
2014-05-21 15:00:00,68.05,68.06,67.96,68.05,41300.0,57.6363,57.6448,57.5601,57.6363,41300.0
2014-05-21 15:30:00,68.03,68.08,67.99,68.06,81600.0,57.6193,57.6617,57.5855,57.6448,81600.0
2014-05-22 09:30:00,68.0,68.41,67.78,68.16,35800.0,57.5939,57.9412,57.4076,57.7295,35800.0
2014-05-22 10:00:00,68.12,68.23,67.93,68.17,32200.0,57.6956,57.7887,57.5346,57.7379,32200.0
2014-05-22 10:30:00,68.2,68.38,68.15,68.3,25100.0,57.7633,57.9158,57.721,57.848,25100.0
2014-05-22 11:00:00,68.28,68.33,68.08,68.32,10300.0,57.8311,57.8734,57.6617,57.865,10300.0
2014-05-22 11:30:00,68.35,68.41,68.24,68.41,19500.0,57.8904,57.9412,57.7972,57.9412,19500.0
2014-05-22 12:00:00,68.43,68.47,68.19,68.32,25800.0,57.9581,57.992,57.7549,57.865,25800.0
2014-05-22 12:30:00,68.32,68.32,68.11,68.11,6000.0,57.865,57.865,57.6871,57.6871,6000.0
2014-05-22 13:00:00,68.13,68.15,67.99,67.99,6200.0,57.704,57.721,57.5855,57.5855,6200.0
2014-05-22 13:30:00,68.03,68.28,68.02,68.19,22400.0,57.6193,57.8311,57.6109,57.7549,22400.0
2014-05-22 14:00:00,68.15,68.21,68.14,68.17,9300.0,57.721,57.7718,57.7125,57.7379,9300.0
2014-05-22 14:30:00,68.18,68.23,68.14,68.18,15800.0,57.7464,57.7887,57.7125,57.7464,15800.0
2014-05-22 15:00:00,68.16,68.2,68.12,68.19,25600.0,57.7295,57.7633,57.6956,57.7549,25600.0
2014-05-22 15:30:00,68.19,68.23,68.05,68.08,101600.0,57.7549,57.7887,57.6363,57.6617,101600.0
2014-05-23 09:30:00,68.09,68.88,67.93,68.4,34200.0,57.6702,58.3393,57.5346,57.9327,34200.0
2014-05-23 10:00:00,68.4,68.61,68.15,68.33,47900.0,57.9327,58.1106,57.721,57.8734,47900.0
2014-05-23 10:30:00,68.37,68.41,68.22,68.27,36800.0,57.9073,57.9412,57.7803,57.8226,36800.0
2014-05-23 11:00:00,68.27,68.39,68.19,68.36,22100.0,57.8226,57.9243,57.7549,57.8988,22100.0
2014-05-23 11:30:00,68.31,68.52,68.31,68.42,18200.0,57.8565,58.0344,57.8565,57.9497,18200.0
2014-05-23 12:00:00,68.48,68.56,68.46,68.52,8700.0,58.0005,58.0682,57.9835,58.0344,8700.0
2014-05-23 12:30:00,68.52,68.59,68.5,68.53,8900.0,58.0344,58.0936,58.0174,58.0428,8900.0
2014-05-23 13:00:00,68.53,68.58,68.5,68.56,7900.0,58.0428,58.0852,58.0174,58.0682,7900.0
2014-05-23 13:30:00,68.56,68.61,68.52,68.61,8100.0,58.0682,58.1106,58.0344,58.1106,8100.0
2014-05-23 14:00:00,68.62,68.66,68.58,68.6,10200.0,58.1191,58.1529,58.0852,58.1021,10200.0
2014-05-23 14:30:00,68.57,68.77,68.54,68.73,45500.0,58.0767,58.2461,58.0513,58.2122,45500.0
2014-05-23 15:00:00,68.73,68.76,68.67,68.69,46600.0,58.2122,58.2376,58.1614,58.1783,46600.0
2014-05-23 15:30:00,68.69,68.75,68.65,68.65,72300.0,58.1783,58.2292,58.1445,58.1445,72300.0
2014-05-27 09:30:00,68.94,69.26,68.77,69.12,30400.0,58.3901,58.6611,58.2461,58.5425,30400.0
2014-05-27 10:00:00,69.15,69.25,69.09,69.12,15300.0,58.568,58.6526,58.5171,58.5425,15300.0
2014-05-27 10:30:00,69.15,69.3,69.08,69.08,11700.0,58.568,58.695,58.5087,58.5087,11700.0
2014-05-27 11:00:00,69.05,69.08,68.79,68.79,11700.0,58.4833,58.5087,58.263,58.263,11700.0
2014-05-27 11:30:00,68.8,68.8,68.62,68.73,19800.0,58.2715,58.2715,58.1191,58.2122,19800.0
2014-05-27 12:00:00,68.73,68.79,68.69,68.76,8300.0,58.2122,58.263,58.1783,58.2376,8300.0
2014-05-27 12:30:00,68.78,68.8,68.71,68.71,3500.0,58.2546,58.2715,58.1953,58.1953,3500.0
2014-05-27 13:00:00,68.71,68.71,68.61,68.61,5000.0,58.1953,58.1953,58.1106,58.1106,5000.0
2014-05-27 13:30:00,68.58,68.64,68.52,68.64,4200.0,58.0852,58.136,58.0344,58.136,4200.0
2014-05-27 14:00:00,68.66,68.66,68.55,68.62,3700.0,58.1529,58.1529,58.0598,58.1191,3700.0
2014-05-27 14:30:00,68.58,68.6,68.53,68.6,5100.0,58.0852,58.1021,58.0428,58.1021,5100.0
2014-05-27 15:00:00,68.61,68.62,68.58,68.59,5000.0,58.1106,58.1191,58.0852,58.0936,5000.0
2014-05-27 15:30:00,68.57,68.64,68.53,68.58,42500.0,58.0767,58.136,58.0428,58.0852,42500.0
2014-05-28 09:30:00,68.42,68.62,68.29,68.44,25500.0,57.9497,58.1191,57.8396,57.9666,25500.0
2014-05-28 10:00:00,68.38,68.46,68.09,68.11,30100.0,57.9158,57.9835,57.6702,57.6871,30100.0
2014-05-28 10:30:00,68.11,68.15,67.89,67.92,11400.0,57.6871,57.721,57.5008,57.5262,11400.0
2014-05-28 11:00:00,67.93,68.02,67.93,67.97,7400.0,57.5346,57.6109,57.5346,57.5685,7400.0
2014-05-28 11:30:00,67.96,68.0,67.92,67.99,8700.0,57.5601,57.5939,57.5262,57.5855,8700.0
2014-05-28 12:00:00,67.99,68.11,67.99,68.03,9100.0,57.5855,57.6871,57.5855,57.6193,9100.0
2014-05-28 12:30:00,68.02,68.24,68.02,68.15,11900.0,57.6109,57.7972,57.6109,57.721,11900.0
2014-05-28 13:00:00,68.17,68.23,68.15,68.16,10500.0,57.7379,57.7887,57.721,57.7295,10500.0
2014-05-28 13:30:00,68.17,68.23,68.09,68.18,20000.0,57.7379,57.7887,57.6702,57.7464,20000.0
2014-05-28 14:00:00,68.18,68.36,68.15,68.36,19300.0,57.7464,57.8988,57.721,57.8988,19300.0
2014-05-28 14:30:00,68.34,68.5,68.32,68.49,24000.0,57.8819,58.0174,57.865,58.009,24000.0
2014-05-28 15:00:00,68.49,68.57,68.49,68.53,31100.0,58.009,58.0767,58.009,58.0428,31100.0
2014-05-28 15:30:00,68.53,68.58,68.44,68.44,76800.0,58.0428,58.0852,57.9666,57.9666,76800.0
2014-05-29 09:30:00,68.63,68.71,68.56,68.61,11900.0,58.1275,58.1953,58.0682,58.1106,11900.0
2014-05-29 10:00:00,68.58,68.58,68.2,68.39,20100.0,58.0852,58.0852,57.7633,57.9243,20100.0
2014-05-29 10:30:00,68.43,68.61,68.36,68.53,5200.0,57.9581,58.1106,57.8988,58.0428,5200.0
2014-05-29 11:00:00,68.51,68.57,68.47,68.5,5700.0,58.0259,58.0767,57.992,58.0174,5700.0
2014-05-29 11:30:00,68.51,68.64,68.51,68.63,1700.0,58.0259,58.136,58.0259,58.1275,1700.0
2014-05-29 12:00:00,68.67,68.91,68.67,68.87,13400.0,58.1614,58.3647,58.1614,58.3308,13400.0
2014-05-29 12:30:00,68.88,69.01,68.83,68.99,16800.0,58.3393,58.4494,58.2969,58.4324,16800.0
2014-05-29 13:00:00,68.98,69.04,68.97,69.0,9000.0,58.424,58.4748,58.4155,58.4409,9000.0
2014-05-29 13:30:00,68.99,69.13,68.98,69.06,42400.0,58.4324,58.551,58.424,58.4917,42400.0
2014-05-29 14:00:00,69.06,69.11,69.01,69.03,111900.0,58.4917,58.5341,58.4494,58.4663,111900.0
2014-05-29 14:30:00,69.03,69.24,69.0,69.23,50000.0,58.4663,58.6442,58.4409,58.6357,50000.0
2014-05-29 15:00:00,69.24,69.39,69.16,69.36,15000.0,58.6442,58.7712,58.5764,58.7458,15000.0
2014-05-29 15:30:00,69.36,69.37,69.28,69.33,48000.0,58.7458,58.7543,58.6781,58.7204,48000.0
2014-05-30 09:30:00,69.18,69.48,69.02,69.16,15600.0,58.5934,58.8475,58.4578,58.5764,15600.0
2014-05-30 10:00:00,69.12,69.34,69.08,69.2,18800.0,58.5425,58.7289,58.5087,58.6103,18800.0
2014-05-30 10:30:00,69.15,69.15,68.93,68.98,9300.0,58.568,58.568,58.3816,58.424,9300.0
2014-05-30 11:00:00,68.98,69.13,68.98,69.07,9500.0,58.424,58.551,58.424,58.5002,9500.0
2014-05-30 11:30:00,69.06,69.18,69.03,69.08,10000.0,58.4917,58.5934,58.4663,58.5087,10000.0
2014-05-30 12:00:00,69.05,69.05,68.93,69.01,6900.0,58.4833,58.4833,58.3816,58.4494,6900.0
2014-05-30 12:30:00,69.0,69.0,68.89,68.93,7700.0,58.4409,58.4409,58.3477,58.3816,7700.0
2014-05-30 13:00:00,68.93,68.93,68.86,68.9,4700.0,58.3816,58.3816,58.3223,58.3562,4700.0
2014-05-30 13:30:00,68.89,69.03,68.88,69.03,7600.0,58.3477,58.4663,58.3393,58.4663,7600.0
2014-05-30 14:00:00,69.03,69.2,68.99,69.17,10600.0,58.4663,58.6103,58.4324,58.5849,10600.0
2014-05-30 14:30:00,69.16,69.21,69.1,69.18,14900.0,58.5764,58.6188,58.5256,58.5934,14900.0
2014-05-30 15:00:00,69.16,69.19,69.12,69.15,21500.0,58.5764,58.6018,58.5425,58.568,21500.0
2014-05-30 15:30:00,69.15,69.24,69.15,69.18,55600.0,58.568,58.6442,58.568,58.5934,55600.0
2014-06-02 09:30:00,69.29,69.53,68.86,69.52,31300.0,58.6865,58.8898,58.3223,58.8813,31300.0
2014-06-02 10:00:00,69.44,69.59,69.2,69.28,33500.0,58.8136,58.9406,58.6103,58.6781,33500.0
2014-06-02 10:30:00,69.33,69.7,69.3,69.48,22900.0,58.7204,59.0338,58.695,58.8475,22900.0
2014-06-02 11:00:00,69.48,69.62,69.46,69.62,24600.0,58.8475,58.966,58.8305,58.966,24600.0
2014-06-02 11:30:00,69.62,69.81,69.62,69.81,15100.0,58.966,59.127,58.966,59.127,15100.0
2014-06-02 12:00:00,69.78,69.8,69.66,69.67,8100.0,59.1015,59.1185,58.9999,59.0084,8100.0
2014-06-02 12:30:00,69.64,69.65,69.55,69.58,6200.0,58.983,58.9914,58.9067,58.9321,6200.0
2014-06-02 13:00:00,69.58,69.58,69.43,69.54,6700.0,58.9321,58.9321,58.8051,58.8983,6700.0
2014-06-02 13:30:00,69.56,69.57,69.45,69.52,7500.0,58.9152,58.9237,58.822,58.8813,7500.0
2014-06-02 14:00:00,69.49,69.66,69.47,69.61,77700.0,58.8559,58.9999,58.839,58.9576,77700.0
2014-06-02 14:30:00,69.63,69.64,69.54,69.57,5800.0,58.9745,58.983,58.8983,58.9237,5800.0
2014-06-02 15:00:00,69.56,69.58,69.5,69.53,11400.0,58.9152,58.9321,58.8644,58.8898,11400.0
2014-06-02 15:30:00,69.54,69.69,69.52,69.67,59100.0,58.8983,59.0253,58.8813,59.0084,59100.0
2014-06-03 09:30:00,69.38,69.98,69.15,69.94,31900.0,58.7628,59.2709,58.568,59.2371,31900.0
2014-06-03 10:00:00,69.94,70.16,69.89,70.07,36400.0,59.2371,59.4234,59.1947,59.3472,36400.0
2014-06-03 10:30:00,70.05,70.13,69.7,69.82,32000.0,59.3302,59.398,59.0338,59.1354,32000.0
2014-06-03 11:00:00,69.8,69.82,69.65,69.68,17700.0,59.1185,59.1354,58.9914,59.0168,17700.0
2014-06-03 11:30:00,69.63,69.83,69.61,69.75,57400.0,58.9745,59.1439,58.9576,59.0761,57400.0
2014-06-03 12:00:00,69.78,70.19,69.77,70.19,24700.0,59.1015,59.4488,59.0931,59.4488,24700.0
2014-06-03 12:30:00,70.21,70.31,70.19,70.27,18000.0,59.4657,59.5504,59.4488,59.5166,18000.0
2014-06-03 13:00:00,70.29,70.31,70.17,70.23,33400.0,59.5335,59.5504,59.4319,59.4827,33400.0
2014-06-03 13:30:00,70.24,70.26,70.09,70.26,35300.0,59.4911,59.5081,59.3641,59.5081,35300.0
2014-06-03 14:00:00,70.25,70.27,70.23,70.25,22200.0,59.4996,59.5166,59.4827,59.4996,22200.0
2014-06-03 14:30:00,70.25,70.29,70.15,70.16,21600.0,59.4996,59.5335,59.4149,59.4234,21600.0
2014-06-03 15:00:00,70.15,70.15,70.0,70.08,27500.0,59.4149,59.4149,59.2879,59.3556,27500.0
2014-06-03 15:30:00,70.06,70.07,70.01,70.03,59500.0,59.3387,59.3472,59.2963,59.3133,59500.0
2014-06-04 09:30:00,69.83,70.51,69.65,70.42,48400.0,59.1439,59.7198,58.9914,59.6436,48400.0
2014-06-04 10:00:00,70.4,70.47,70.3,70.43,31800.0,59.6267,59.686,59.542,59.6521,31800.0
2014-06-04 10:30:00,70.4,70.55,70.39,70.55,28700.0,59.6267,59.7537,59.6182,59.7537,28700.0
2014-06-04 11:00:00,70.54,70.56,70.44,70.45,67700.0,59.7452,59.7622,59.6605,59.669,67700.0
2014-06-04 11:30:00,70.45,70.5,70.37,70.48,27500.0,59.669,59.7114,59.6013,59.6944,27500.0
2014-06-04 12:00:00,70.48,70.56,70.47,70.52,23600.0,59.6944,59.7622,59.686,59.7283,23600.0
2014-06-04 12:30:00,70.51,70.63,70.5,70.63,23600.0,59.7198,59.8215,59.7114,59.8215,23600.0
2014-06-04 13:00:00,70.64,70.67,70.59,70.66,21900.0,59.8299,59.8553,59.7876,59.8469,21900.0
2014-06-04 13:30:00,70.66,70.84,70.65,70.75,44200.0,59.8469,59.9993,59.8384,59.9231,44200.0
2014-06-04 14:00:00,70.75,70.82,70.74,70.78,27800.0,59.9231,59.9824,59.9146,59.9485,27800.0
2014-06-04 14:30:00,70.78,70.8,70.74,70.79,76900.0,59.9485,59.9655,59.9146,59.957,76900.0
2014-06-04 15:00:00,70.78,70.85,70.74,70.76,51100.0,59.9485,60.0078,59.9146,59.9316,51100.0
2014-06-04 15:30:00,70.76,70.91,70.72,70.84,123300.0,59.9316,60.0586,59.8977,59.9993,123300.0
2014-06-05 09:30:00,71.13,71.13,70.75,70.99,50200.0,60.245,60.245,59.9231,60.1264,50200.0
2014-06-05 10:00:00,70.93,71.05,70.82,70.93,60100.0,60.0756,60.1772,59.9824,60.0756,60100.0
2014-06-05 10:30:00,70.95,71.14,70.92,71.05,79100.0,60.0925,60.2534,60.0671,60.1772,79100.0
2014-06-05 11:00:00,71.02,71.26,71.0,71.22,24200.0,60.1518,60.3551,60.1348,60.3212,24200.0
2014-06-05 11:30:00,71.26,71.45,71.25,71.37,12400.0,60.3551,60.516,60.3466,60.4482,12400.0
2014-06-05 12:00:00,71.41,71.83,71.41,71.5,29800.0,60.4821,60.8378,60.4821,60.5583,29800.0
2014-06-05 12:30:00,71.53,71.57,71.47,71.47,10600.0,60.5837,60.6176,60.5329,60.5329,10600.0
2014-06-05 13:00:00,71.48,71.54,71.41,71.42,13000.0,60.5414,60.5922,60.4821,60.4906,13000.0
2014-06-05 13:30:00,71.41,71.52,71.41,71.52,19100.0,60.4821,60.5753,60.4821,60.5753,19100.0
2014-06-05 14:00:00,71.53,71.87,71.5,71.66,38400.0,60.5837,60.8717,60.5583,60.6938,38400.0
2014-06-05 14:30:00,71.68,71.69,71.38,71.39,27300.0,60.7108,60.7193,60.4567,60.4652,27300.0
2014-06-05 15:00:00,71.38,71.43,71.22,71.26,79100.0,60.4567,60.499,60.3212,60.3551,79100.0
2014-06-05 15:30:00,71.26,71.49,71.24,71.48,99900.0,60.3551,60.5499,60.3381,60.5414,99900.0
2014-06-06 09:30:00,71.58,72.13,71.46,71.64,31600.0,60.6261,61.0919,60.5245,60.6769,31600.0
2014-06-06 10:00:00,71.72,71.88,71.58,71.88,15200.0,60.7447,60.8802,60.6261,60.8802,15200.0
2014-06-06 10:30:00,71.87,72.03,71.84,71.95,24500.0,60.8717,61.0072,60.8463,60.9395,24500.0
2014-06-06 11:00:00,71.93,71.97,71.79,71.84,9600.0,60.9225,60.9564,60.804,60.8463,9600.0
2014-06-06 11:30:00,71.83,71.9,71.76,71.81,15900.0,60.8378,60.8971,60.7785,60.8209,15900.0
2014-06-06 12:00:00,71.83,72.0,71.83,71.99,27800.0,60.8378,60.9818,60.8378,60.9733,27800.0
2014-06-06 12:30:00,72.01,72.06,71.99,72.0,11500.0,60.9903,61.0326,60.9733,60.9818,11500.0
2014-06-06 13:00:00,72.0,72.12,71.99,72.04,8500.0,60.9818,61.0835,60.9733,61.0157,8500.0
2014-06-06 13:30:00,72.05,72.32,72.03,72.27,31200.0,61.0242,61.2528,61.0072,61.2105,31200.0
2014-06-06 14:00:00,72.28,72.28,72.16,72.21,24100.0,61.219,61.219,61.1173,61.1597,24100.0
2014-06-06 14:30:00,72.22,72.25,72.06,72.12,55500.0,61.1681,61.1936,61.0326,61.0835,55500.0
2014-06-06 15:00:00,72.1,72.11,71.92,72.0,94000.0,61.0665,61.075,60.9141,60.9818,94000.0
2014-06-06 15:30:00,71.99,72.21,71.98,72.2,90900.0,60.9733,61.1597,60.9649,61.1512,90900.0
2014-06-09 09:30:00,72.06,72.37,72.02,72.04,20000.0,61.0326,61.2952,60.9988,61.0157,20000.0
2014-06-09 10:00:00,72.05,72.47,72.05,72.45,24600.0,61.0242,61.3799,61.0242,61.363,24600.0
2014-06-09 10:30:00,72.42,72.54,72.23,72.24,47800.0,61.3375,61.4392,61.1766,61.1851,47800.0
2014-06-09 11:00:00,72.24,72.5,72.21,72.47,25100.0,61.1851,61.4053,61.1597,61.3799,25100.0
2014-06-09 11:30:00,72.48,72.66,72.43,72.63,16800.0,61.3884,61.5408,61.346,61.5154,16800.0
2014-06-09 12:00:00,72.61,72.69,72.52,72.55,28400.0,61.4985,61.5662,61.4222,61.4476,28400.0
2014-06-09 12:30:00,72.56,72.62,72.41,72.44,20300.0,61.4561,61.5069,61.3291,61.3545,20300.0
2014-06-09 13:00:00,72.46,72.46,72.39,72.42,9300.0,61.3714,61.3714,61.3121,61.3375,9300.0
2014-06-09 13:30:00,72.39,72.46,72.36,72.4,25900.0,61.3121,61.3714,61.2867,61.3206,25900.0
2014-06-09 14:00:00,72.4,72.4,72.15,72.25,45500.0,61.3206,61.3206,61.1089,61.1936,45500.0
2014-06-09 14:30:00,72.24,72.37,72.2,72.34,34200.0,61.1851,61.2952,61.1512,61.2698,34200.0
2014-06-09 15:00:00,72.34,72.42,72.3,72.36,47600.0,61.2698,61.3375,61.2359,61.2867,47600.0
2014-06-09 15:30:00,72.37,72.37,72.18,72.24,56400.0,61.2952,61.2952,61.1343,61.1851,56400.0
2014-06-10 09:30:00,72.13,72.42,71.73,72.16,30500.0,61.0919,61.3375,60.7531,61.1173,30500.0
2014-06-10 10:00:00,72.11,72.12,71.88,72.07,14000.0,61.075,61.0835,60.8802,61.0411,14000.0
2014-06-10 10:30:00,72.09,72.1,71.88,71.98,13700.0,61.058,61.0665,60.8802,60.9649,13700.0
2014-06-10 11:00:00,71.98,71.98,71.68,71.76,13700.0,60.9649,60.9649,60.7108,60.7785,13700.0
2014-06-10 11:30:00,71.79,71.81,71.71,71.75,29800.0,60.804,60.8209,60.7362,60.7701,29800.0
2014-06-10 12:00:00,71.76,71.8,71.72,71.77,23200.0,60.7785,60.8124,60.7447,60.787,23200.0
2014-06-10 12:30:00,71.77,72.2,71.75,72.2,21900.0,60.787,61.1512,60.7701,61.1512,21900.0
2014-06-10 13:00:00,72.18,72.2,72.03,72.07,7900.0,61.1343,61.1512,61.0072,61.0411,7900.0
2014-06-10 13:30:00,72.07,72.14,71.98,72.12,17100.0,61.0411,61.1004,60.9649,61.0835,17100.0
2014-06-10 14:00:00,72.13,72.26,72.11,72.2,17300.0,61.0919,61.202,61.075,61.1512,17300.0
2014-06-10 14:30:00,72.19,72.21,72.13,72.21,17900.0,61.1427,61.1597,61.0919,61.1597,17900.0
2014-06-10 15:00:00,72.21,72.26,72.2,72.21,30100.0,61.1597,61.202,61.1512,61.1597,30100.0
2014-06-10 15:30:00,72.22,72.24,72.18,72.21,56600.0,61.1681,61.1851,61.1343,61.1597,56600.0
2014-06-11 09:30:00,71.71,72.37,71.45,71.58,36900.0,60.9695,61.5306,60.7484,60.8589,36900.0
2014-06-11 10:00:00,71.58,71.6,71.36,71.42,27700.0,60.8589,60.8759,60.6719,60.7229,27700.0
2014-06-11 10:30:00,71.42,71.57,71.36,71.41,16000.0,60.7229,60.8504,60.6719,60.7144,16000.0
2014-06-11 11:00:00,71.47,71.6,71.45,71.5,14700.0,60.7654,60.8759,60.7484,60.7909,14700.0
2014-06-11 11:30:00,71.5,71.6,71.45,71.58,15600.0,60.7909,60.8759,60.7484,60.8589,15600.0
2014-06-11 12:00:00,71.58,71.64,71.47,71.57,18100.0,60.8589,60.91,60.7654,60.8504,18100.0
2014-06-11 12:30:00,71.57,71.57,71.44,71.46,12200.0,60.8504,60.8504,60.7399,60.7569,12200.0
2014-06-11 13:00:00,71.44,71.44,71.3,71.44,12700.0,60.7399,60.7399,60.6209,60.7399,12700.0
2014-06-11 13:30:00,71.44,71.45,71.32,71.4,19200.0,60.7399,60.7484,60.6379,60.7059,19200.0
2014-06-11 14:00:00,71.4,71.5,71.36,71.5,16300.0,60.7059,60.7909,60.6719,60.7909,16300.0
2014-06-11 14:30:00,71.49,71.52,71.45,71.5,22100.0,60.7824,60.8079,60.7484,60.7909,22100.0
2014-06-11 15:00:00,71.51,71.54,71.46,71.53,32500.0,60.7994,60.8249,60.7569,60.8164,32500.0
2014-06-11 15:30:00,71.54,71.65,71.54,71.59,65900.0,60.8249,60.9185,60.8249,60.8674,65900.0
2014-06-12 09:30:00,71.52,71.84,71.42,71.46,7800.0,60.8079,61.08,60.7229,60.7569,7800.0
2014-06-12 10:00:00,71.5,71.65,71.31,71.33,12000.0,60.7909,60.9185,60.6294,60.6464,12000.0
2014-06-12 10:30:00,71.36,71.45,71.27,71.31,7400.0,60.6719,60.7484,60.5954,60.6294,7400.0
2014-06-12 11:00:00,71.27,71.61,71.27,71.59,12500.0,60.5954,60.8844,60.5954,60.8674,12500.0
2014-06-12 11:30:00,71.63,71.63,71.44,71.48,16800.0,60.9015,60.9015,60.7399,60.7739,16800.0
2014-06-12 12:00:00,71.48,71.57,71.39,71.4,10900.0,60.7739,60.8504,60.6974,60.7059,10900.0
2014-06-12 12:30:00,71.38,71.42,71.28,71.36,5900.0,60.6889,60.7229,60.6039,60.6719,5900.0
2014-06-12 13:00:00,71.32,71.34,71.2,71.21,8400.0,60.6379,60.6549,60.5359,60.5444,8400.0
2014-06-12 13:30:00,71.18,71.24,71.07,71.11,11900.0,60.5189,60.5699,60.4253,60.4593,11900.0
2014-06-12 14:00:00,71.13,71.17,71.0,71.09,12600.0,60.4763,60.5103,60.3658,60.4423,12600.0
2014-06-12 14:30:00,71.08,71.16,71.05,71.1,17100.0,60.4338,60.5018,60.4083,60.4508,17100.0
2014-06-12 15:00:00,71.1,71.11,70.88,70.94,34500.0,60.4508,60.4593,60.2638,60.3148,34500.0
2014-06-12 15:30:00,70.93,70.93,70.74,70.82,133400.0,60.3063,60.3063,60.1448,60.2128,133400.0
2014-06-13 09:30:00,70.81,71.16,70.81,70.95,31000.0,60.2043,60.5018,60.2043,60.3233,31000.0
2014-06-13 10:00:00,70.91,71.08,70.77,70.93,74700.0,60.2893,60.4338,60.1703,60.3063,74700.0
2014-06-13 10:30:00,70.97,71.2,70.87,70.98,32100.0,60.3403,60.5359,60.2553,60.3488,32100.0
2014-06-13 11:00:00,71.0,71.02,70.87,70.97,17100.0,60.3658,60.3828,60.2553,60.3403,17100.0
2014-06-13 11:30:00,70.97,71.0,70.74,70.98,123100.0,60.3403,60.3658,60.1448,60.3488,123100.0
2014-06-13 12:00:00,70.98,71.0,70.93,70.93,26300.0,60.3488,60.3658,60.3063,60.3063,26300.0
2014-06-13 12:30:00,70.94,70.98,70.82,70.96,20800.0,60.3148,60.3488,60.2128,60.3318,20800.0
2014-06-13 13:00:00,70.96,71.0,70.93,70.98,10800.0,60.3318,60.3658,60.3063,60.3488,10800.0
2014-06-13 13:30:00,70.97,71.0,70.88,70.88,16200.0,60.3403,60.3658,60.2638,60.2638,16200.0
2014-06-13 14:00:00,70.89,71.0,70.88,70.97,16900.0,60.2723,60.3658,60.2638,60.3403,16900.0
2014-06-13 14:30:00,70.96,71.0,70.96,70.99,20000.0,60.3318,60.3658,60.3318,60.3573,20000.0
2014-06-13 15:00:00,70.99,71.13,70.82,70.88,54100.0,60.3573,60.4763,60.2128,60.2638,54100.0
2014-06-13 15:30:00,70.91,71.0,70.85,71.0,61400.0,60.2893,60.3658,60.2383,60.3658,61400.0
2014-06-16 09:30:00,71.06,71.19,70.82,70.82,16900.0,60.4168,60.5274,60.2128,60.2128,16900.0
2014-06-16 10:00:00,70.83,71.02,70.76,70.88,15100.0,60.2213,60.3828,60.1618,60.2638,15100.0
2014-06-16 10:30:00,70.89,70.96,70.75,70.83,11400.0,60.2723,60.3318,60.1533,60.2213,11400.0
2014-06-16 11:00:00,70.82,70.85,70.52,70.58,16300.0,60.2128,60.2383,59.9577,60.0087,16300.0
2014-06-16 11:30:00,70.58,70.61,70.48,70.5,14200.0,60.0087,60.0342,59.9237,59.9407,14200.0
2014-06-16 12:00:00,70.5,70.72,70.45,70.72,51100.0,59.9407,60.1277,59.8982,60.1277,51100.0
2014-06-16 12:30:00,70.71,70.78,70.68,70.72,24600.0,60.1192,60.1788,60.0937,60.1277,24600.0
2014-06-16 13:00:00,70.74,70.76,70.62,70.62,24200.0,60.1448,60.1618,60.0427,60.0427,24200.0
2014-06-16 13:30:00,70.65,70.69,70.6,70.64,21300.0,60.0682,60.1022,60.0257,60.0597,21300.0
2014-06-16 14:00:00,70.63,70.66,70.57,70.57,21400.0,60.0512,60.0767,60.0002,60.0002,21400.0
2014-06-16 14:30:00,70.57,70.58,70.5,70.52,20700.0,60.0002,60.0087,59.9407,59.9577,20700.0
2014-06-16 15:00:00,70.53,70.55,70.41,70.43,65700.0,59.9662,59.9832,59.8642,59.8812,65700.0
2014-06-16 15:30:00,70.43,70.47,70.38,70.43,104800.0,59.8812,59.9152,59.8387,59.8812,104800.0
2014-06-17 09:30:00,70.4,71.08,70.26,70.82,79100.0,59.8557,60.4338,59.7366,60.2128,79100.0
2014-06-17 10:00:00,70.83,71.12,70.74,71.09,78400.0,60.2213,60.4678,60.1448,60.4423,78400.0
2014-06-17 10:30:00,71.1,71.11,70.85,70.95,70200.0,60.4508,60.4593,60.2383,60.3233,70200.0
2014-06-17 11:00:00,70.95,71.18,70.93,71.18,60300.0,60.3233,60.5189,60.3063,60.5189,60300.0
2014-06-17 11:30:00,71.19,71.55,71.19,71.55,48900.0,60.5274,60.8334,60.5274,60.8334,48900.0
2014-06-17 12:00:00,71.55,71.6,71.51,71.53,18600.0,60.8334,60.8759,60.7994,60.8164,18600.0
2014-06-17 12:30:00,71.52,71.67,71.52,71.52,23100.0,60.8079,60.9355,60.8079,60.8079,23100.0
2014-06-17 13:00:00,71.51,71.51,71.38,71.47,27500.0,60.7994,60.7994,60.6889,60.7654,27500.0
2014-06-17 13:30:00,71.48,71.67,71.48,71.6,34100.0,60.7739,60.9355,60.7739,60.8759,34100.0
2014-06-17 14:00:00,71.6,71.68,71.54,71.61,18200.0,60.8759,60.944,60.8249,60.8844,18200.0
2014-06-17 14:30:00,71.62,71.7,71.54,71.67,20200.0,60.8929,60.961,60.8249,60.9355,20200.0
2014-06-17 15:00:00,71.68,71.7,71.45,71.45,35700.0,60.944,60.961,60.7484,60.7484,35700.0
2014-06-17 15:30:00,71.47,71.56,71.32,71.35,78300.0,60.7654,60.8419,60.6379,60.6634,78300.0
2014-06-18 09:30:00,71.42,71.65,71.26,71.39,18300.0,60.7229,60.9185,60.5869,60.6974,18300.0
2014-06-18 10:00:00,71.41,71.49,70.94,70.94,43800.0,60.7144,60.7824,60.3148,60.3148,43800.0
2014-06-18 10:30:00,70.96,70.98,70.75,70.75,41900.0,60.3318,60.3488,60.1533,60.1533,41900.0
2014-06-18 11:00:00,70.65,70.88,70.6,70.77,16100.0,60.0682,60.2638,60.0257,60.1703,16100.0
2014-06-18 11:30:00,70.79,70.92,70.79,70.87,9300.0,60.1873,60.2978,60.1873,60.2553,9300.0
2014-06-18 12:00:00,70.87,70.92,70.7,70.72,9100.0,60.2553,60.2978,60.1107,60.1277,9100.0
2014-06-18 12:30:00,70.72,70.76,70.66,70.67,17700.0,60.1277,60.1618,60.0767,60.0852,17700.0
2014-06-18 13:00:00,70.69,70.78,70.69,70.73,6700.0,60.1022,60.1788,60.1022,60.1363,6700.0
2014-06-18 13:30:00,70.71,70.77,70.63,70.7,12100.0,60.1192,60.1703,60.0512,60.1107,12100.0
2014-06-18 14:00:00,70.7,70.88,70.58,70.86,28700.0,60.1107,60.2638,60.0087,60.2468,28700.0
2014-06-18 14:30:00,70.93,71.08,70.89,71.08,15500.0,60.3063,60.4338,60.2723,60.4338,15500.0
2014-06-18 15:00:00,71.11,71.12,71.01,71.08,28800.0,60.4593,60.4678,60.3743,60.4338,28800.0
2014-06-18 15:30:00,71.1,71.12,71.02,71.11,72200.0,60.4508,60.4678,60.3828,60.4593,72200.0
2014-06-19 09:30:00,71.07,71.43,71.07,71.3,19500.0,60.4253,60.7314,60.4253,60.6209,19500.0
2014-06-19 10:00:00,71.44,71.56,71.3,71.38,13300.0,60.7399,60.8419,60.6209,60.6889,13300.0
2014-06-19 10:30:00,71.43,71.48,71.29,71.31,8500.0,60.7314,60.7739,60.6124,60.6294,8500.0
2014-06-19 11:00:00,71.35,71.36,71.24,71.27,22900.0,60.6634,60.6719,60.5699,60.5954,22900.0
2014-06-19 11:30:00,71.26,71.5,71.26,71.4,10300.0,60.5869,60.7909,60.5869,60.7059,10300.0
2014-06-19 12:00:00,71.38,71.41,71.34,71.36,6800.0,60.6889,60.7144,60.6549,60.6719,6800.0
2014-06-19 12:30:00,71.34,71.37,71.29,71.33,8700.0,60.6549,60.6804,60.6124,60.6464,8700.0
2014-06-19 13:00:00,71.31,71.35,71.22,71.35,18100.0,60.6294,60.6634,60.5529,60.6634,18100.0
2014-06-19 13:30:00,71.32,71.35,71.16,71.18,19400.0,60.6379,60.6634,60.5018,60.5189,19400.0
2014-06-19 14:00:00,71.19,71.38,71.17,71.29,19900.0,60.5274,60.6889,60.5103,60.6124,19900.0
2014-06-19 14:30:00,71.27,71.29,71.21,71.25,5500.0,60.5954,60.6124,60.5444,60.5784,5500.0
2014-06-19 15:00:00,71.24,71.27,71.18,71.24,20800.0,60.5699,60.5954,60.5189,60.5699,20800.0
2014-06-19 15:30:00,71.24,71.33,71.18,71.33,43300.0,60.5699,60.6464,60.5189,60.6464,43300.0
2014-06-20 09:30:00,71.63,71.83,71.41,71.41,74900.0,60.9015,61.0715,60.7144,60.7144,74900.0
2014-06-20 10:00:00,71.44,71.47,71.17,71.22,47700.0,60.7399,60.7654,60.5103,60.5529,47700.0
2014-06-20 10:30:00,71.2,71.2,71.08,71.16,18400.0,60.5359,60.5359,60.4338,60.5018,18400.0
2014-06-20 11:00:00,71.15,71.46,71.15,71.45,16100.0,60.4933,60.7569,60.4933,60.7484,16100.0
2014-06-20 11:30:00,71.44,71.5,71.36,71.5,9300.0,60.7399,60.7909,60.6719,60.7909,9300.0
2014-06-20 12:00:00,71.48,71.53,71.4,71.53,7600.0,60.7739,60.8164,60.7059,60.8164,7600.0
2014-06-20 12:30:00,71.54,71.62,71.52,71.62,8200.0,60.8249,60.8929,60.8079,60.8929,8200.0
2014-06-20 13:00:00,71.62,71.68,71.58,71.68,5100.0,60.8929,60.944,60.8589,60.944,5100.0
2014-06-20 13:30:00,71.69,71.7,71.6,71.63,6100.0,60.9525,60.961,60.8759,60.9015,6100.0
2014-06-20 14:00:00,71.61,71.64,71.56,71.57,5500.0,60.8844,60.91,60.8419,60.8504,5500.0
2014-06-20 14:30:00,71.57,71.57,71.51,71.53,5100.0,60.8504,60.8504,60.7994,60.8164,5100.0
2014-06-20 15:00:00,71.53,71.53,71.43,71.52,17500.0,60.8164,60.8164,60.7314,60.8079,17500.0
2014-06-20 15:30:00,71.54,71.68,71.46,71.51,67500.0,60.8249,60.944,60.7569,60.7994,67500.0
2014-06-23 09:30:00,71.47,71.49,71.09,71.3,16000.0,60.7654,60.7824,60.4423,60.6209,16000.0
2014-06-23 10:00:00,71.41,71.59,71.12,71.29,26100.0,60.7144,60.8674,60.4678,60.6124,26100.0
2014-06-23 10:30:00,71.3,71.49,71.28,71.43,18400.0,60.6209,60.7824,60.6039,60.7314,18400.0
2014-06-23 11:00:00,71.4,71.56,71.36,71.39,11200.0,60.7059,60.8419,60.6719,60.6974,11200.0
2014-06-23 11:30:00,71.38,71.49,71.37,71.45,17400.0,60.6889,60.7824,60.6804,60.7484,17400.0
2014-06-23 12:00:00,71.44,71.49,71.36,71.45,11300.0,60.7399,60.7824,60.6719,60.7484,11300.0
2014-06-23 12:30:00,71.44,71.5,71.44,71.49,5100.0,60.7399,60.7909,60.7399,60.7824,5100.0
2014-06-23 13:00:00,71.49,71.49,71.13,71.13,13700.0,60.7824,60.7824,60.4763,60.4763,13700.0
2014-06-23 13:30:00,71.14,71.17,71.02,71.08,14500.0,60.4848,60.5103,60.3828,60.4338,14500.0
2014-06-23 14:00:00,71.07,71.08,71.01,71.04,16700.0,60.4253,60.4338,60.3743,60.3998,16700.0
2014-06-23 14:30:00,71.04,71.19,71.04,71.18,26100.0,60.3998,60.5274,60.3998,60.5189,26100.0
2014-06-23 15:00:00,71.19,71.26,71.13,71.17,22800.0,60.5274,60.5869,60.4763,60.5103,22800.0
2014-06-23 15:30:00,71.16,71.23,71.09,71.18,60000.0,60.5018,60.5614,60.4423,60.5189,60000.0
2014-06-24 09:30:00,71.14,71.44,71.01,71.02,12100.0,60.4848,60.7399,60.3743,60.3828,12100.0
2014-06-24 10:00:00,71.05,71.41,71.05,71.38,13500.0,60.4083,60.7144,60.4083,60.6889,13500.0
2014-06-24 10:30:00,71.39,71.79,71.39,71.79,33800.0,60.6974,61.0375,60.6974,61.0375,33800.0
2014-06-24 11:00:00,71.79,71.88,71.63,71.7,20600.0,61.0375,61.114,60.9015,60.961,20600.0
2014-06-24 11:30:00,71.7,71.73,71.5,71.52,35200.0,60.961,60.9865,60.7909,60.8079,35200.0
2014-06-24 12:00:00,71.54,71.59,71.52,71.54,13000.0,60.8249,60.8674,60.8079,60.8249,13000.0
2014-06-24 12:30:00,71.54,71.55,71.29,71.33,18900.0,60.8249,60.8334,60.6124,60.6464,18900.0
2014-06-24 13:00:00,71.31,71.31,71.07,71.18,34400.0,60.6294,60.6294,60.4253,60.5189,34400.0
2014-06-24 13:30:00,71.16,71.23,70.96,70.97,14700.0,60.5018,60.5614,60.3318,60.3403,14700.0
2014-06-24 14:00:00,70.94,71.07,70.91,70.94,21500.0,60.3148,60.4253,60.2893,60.3148,21500.0
2014-06-24 14:30:00,70.94,70.94,70.75,70.76,21400.0,60.3148,60.3148,60.1533,60.1618,21400.0
2014-06-24 15:00:00,70.74,70.74,70.47,70.53,48900.0,60.1448,60.1448,59.9152,59.9662,48900.0
2014-06-24 15:30:00,70.54,70.65,70.48,70.55,105500.0,59.9747,60.0682,59.9237,59.9832,105500.0
2014-06-25 09:30:00,70.62,71.39,70.55,71.12,17200.0,60.0427,60.6974,59.9832,60.4678,17200.0
2014-06-25 10:00:00,71.1,71.19,70.9,71.08,28100.0,60.4508,60.5274,60.2808,60.4338,28100.0
2014-06-25 10:30:00,71.03,71.09,70.87,71.06,27600.0,60.3913,60.4423,60.2553,60.4168,27600.0
2014-06-25 11:00:00,71.0,71.21,70.95,71.04,35000.0,60.3658,60.5444,60.3233,60.3998,35000.0
2014-06-25 11:30:00,71.07,71.07,70.76,70.9,18600.0,60.4253,60.4253,60.1618,60.2808,18600.0
2014-06-25 12:00:00,70.94,70.98,70.82,70.96,15700.0,60.3148,60.3488,60.2128,60.3318,15700.0
2014-06-25 12:30:00,70.97,71.0,70.85,70.88,8900.0,60.3403,60.3658,60.2383,60.2638,8900.0
2014-06-25 13:00:00,70.85,71.07,70.85,71.07,21700.0,60.2383,60.4253,60.2383,60.4253,21700.0
2014-06-25 13:30:00,71.07,71.14,71.02,71.11,23200.0,60.4253,60.4848,60.3828,60.4593,23200.0
2014-06-25 14:00:00,71.13,71.23,71.06,71.2,17400.0,60.4763,60.5614,60.4168,60.5359,17400.0
2014-06-25 14:30:00,71.21,71.22,71.04,71.04,15300.0,60.5444,60.5529,60.3998,60.3998,15300.0
2014-06-25 15:00:00,71.04,71.23,71.03,71.2,21200.0,60.3998,60.5614,60.3913,60.5359,21200.0
2014-06-25 15:30:00,71.2,71.32,71.19,71.23,56800.0,60.5359,60.6379,60.5274,60.5614,56800.0
2014-06-26 09:30:00,71.29,71.47,70.63,70.63,20200.0,60.6124,60.7654,60.0512,60.0512,20200.0
2014-06-26 10:00:00,70.63,70.96,70.59,70.92,15300.0,60.0512,60.3318,60.0172,60.2978,15300.0
2014-06-26 10:30:00,70.92,70.94,70.72,70.9,17900.0,60.2978,60.3148,60.1277,60.2808,17900.0
2014-06-26 11:00:00,70.93,71.03,70.83,70.94,9500.0,60.3063,60.3913,60.2213,60.3148,9500.0
2014-06-26 11:30:00,70.96,71.0,70.82,70.83,6800.0,60.3318,60.3658,60.2128,60.2213,6800.0
2014-06-26 12:00:00,70.85,70.87,70.66,70.74,8900.0,60.2383,60.2553,60.0767,60.1448,8900.0
2014-06-26 12:30:00,70.71,70.87,70.67,70.69,17600.0,60.1192,60.2553,60.0852,60.1022,17600.0
2014-06-26 13:00:00,70.71,70.98,70.68,70.92,22300.0,60.1192,60.3488,60.0937,60.2978,22300.0
2014-06-26 13:30:00,70.92,71.07,70.84,70.87,18900.0,60.2978,60.4253,60.2298,60.2553,18900.0
2014-06-26 14:00:00,70.85,70.9,70.78,70.85,14800.0,60.2383,60.2808,60.1788,60.2383,14800.0
2014-06-26 14:30:00,70.89,71.03,70.85,70.91,15200.0,60.2723,60.3913,60.2383,60.2893,15200.0
2014-06-26 15:00:00,70.89,71.0,70.89,71.0,30300.0,60.2723,60.3658,60.2723,60.3658,30300.0
2014-06-26 15:30:00,70.99,71.09,70.96,71.07,47300.0,60.3573,60.4423,60.3318,60.4253,47300.0
2014-06-27 09:30:00,70.79,71.15,70.51,70.97,24300.0,60.1873,60.4933,59.9492,60.3403,24300.0
2014-06-27 10:00:00,71.02,71.04,70.53,70.64,33200.0,60.3828,60.3998,59.9662,60.0597,33200.0
2014-06-27 10:30:00,70.66,70.96,70.55,70.74,24700.0,60.0767,60.3318,59.9832,60.1448,24700.0
2014-06-27 11:00:00,70.8,71.28,70.79,71.09,42800.0,60.1958,60.6039,60.1873,60.4423,42800.0
2014-06-27 11:30:00,71.15,71.39,71.02,71.33,17200.0,60.4933,60.6974,60.3828,60.6464,17200.0
2014-06-27 12:00:00,71.2,71.29,71.2,71.27,2900.0,60.5359,60.6124,60.5359,60.5954,2900.0
2014-06-27 12:30:00,71.23,71.36,71.21,71.36,4600.0,60.5614,60.6719,60.5444,60.6719,4600.0
2014-06-27 13:00:00,71.36,71.36,71.06,71.22,11300.0,60.6719,60.6719,60.4168,60.5529,11300.0
2014-06-27 13:30:00,71.24,71.3,71.15,71.27,13500.0,60.5699,60.6209,60.4933,60.5954,13500.0
2014-06-27 14:00:00,71.25,71.37,71.21,71.36,9600.0,60.5784,60.6804,60.5444,60.6719,9600.0
2014-06-27 14:30:00,71.36,71.38,71.27,71.32,14700.0,60.6719,60.6889,60.5954,60.6379,14700.0
2014-06-27 15:00:00,71.34,71.38,71.29,71.36,35600.0,60.6549,60.6889,60.6124,60.6719,35600.0
2014-06-27 15:30:00,71.35,71.83,71.35,71.8,132600.0,60.6634,61.0715,60.6634,61.046,132600.0
2014-06-30 09:30:00,71.93,71.93,71.11,71.2,20500.0,61.1565,61.1565,60.4593,60.5359,20500.0
2014-06-30 10:00:00,71.26,71.35,71.18,71.21,41400.0,60.5869,60.6634,60.5189,60.5444,41400.0
2014-06-30 10:30:00,71.21,71.23,70.95,70.95,15100.0,60.5444,60.5614,60.3233,60.3233,15100.0
2014-06-30 11:00:00,70.97,71.44,70.95,71.44,20400.0,60.3403,60.7399,60.3233,60.7399,20400.0
2014-06-30 11:30:00,71.45,71.47,71.28,71.36,30900.0,60.7484,60.7654,60.6039,60.6719,30900.0
2014-06-30 12:00:00,71.36,71.46,71.3,71.46,15100.0,60.6719,60.7569,60.6209,60.7569,15100.0
2014-06-30 12:30:00,71.44,71.47,71.33,71.35,26800.0,60.7399,60.7654,60.6464,60.6634,26800.0
2014-06-30 13:00:00,71.34,71.58,71.34,71.58,13500.0,60.6549,60.8589,60.6549,60.8589,13500.0
2014-06-30 13:30:00,71.59,71.74,71.57,71.63,25600.0,60.8674,60.995,60.8504,60.9015,25600.0
2014-06-30 14:00:00,71.63,71.68,71.51,71.52,12600.0,60.9015,60.944,60.7994,60.8079,12600.0
2014-06-30 14:30:00,71.53,71.59,71.44,71.47,17800.0,60.8164,60.8674,60.7399,60.7654,17800.0
2014-06-30 15:00:00,71.45,71.53,71.36,71.46,27800.0,60.7484,60.8164,60.6719,60.7569,27800.0
2014-06-30 15:30:00,71.46,71.59,71.32,71.51,85000.0,60.7569,60.8674,60.6379,60.7994,85000.0
2014-07-01 09:30:00,71.82,72.45,71.75,72.24,25200.0,61.063,61.5986,61.0035,61.4201,25200.0
2014-07-01 10:00:00,72.18,72.5,72.11,72.21,33800.0,61.3691,61.6411,61.3096,61.3946,33800.0
2014-07-01 10:30:00,72.19,72.57,72.19,72.48,29300.0,61.3776,61.7007,61.3776,61.6241,29300.0
2014-07-01 11:00:00,72.47,72.55,72.39,72.54,18900.0,61.6156,61.6837,61.5476,61.6752,18900.0
2014-07-01 11:30:00,72.52,72.57,72.47,72.49,21800.0,61.6581,61.7007,61.6156,61.6326,21800.0
2014-07-01 12:00:00,72.49,72.58,72.32,72.32,31500.0,61.6326,61.7092,61.4881,61.4881,31500.0
2014-07-01 12:30:00,72.33,72.47,72.31,72.4,15200.0,61.4966,61.6156,61.4796,61.5561,15200.0
2014-07-01 13:00:00,72.39,72.42,72.35,72.39,18100.0,61.5476,61.5731,61.5136,61.5476,18100.0
2014-07-01 13:30:00,72.41,72.46,72.33,72.43,14700.0,61.5646,61.6071,61.4966,61.5816,14700.0
2014-07-01 14:00:00,72.43,72.45,72.24,72.25,11600.0,61.5816,61.5986,61.4201,61.4286,11600.0
2014-07-01 14:30:00,72.23,72.28,72.12,72.16,12600.0,61.4116,61.4541,61.3181,61.3521,12600.0
2014-07-01 15:00:00,72.16,72.31,72.12,72.19,33400.0,61.3521,61.4796,61.3181,61.3776,33400.0
2014-07-01 15:30:00,72.18,72.26,72.08,72.11,59500.0,61.3691,61.4371,61.2841,61.3096,59500.0
2014-07-02 09:30:00,71.92,72.24,71.63,71.77,18300.0,61.148,61.4201,60.9015,61.0205,18300.0
2014-07-02 10:00:00,71.83,71.97,71.73,71.91,18000.0,61.0715,61.1905,60.9865,61.1395,18000.0
2014-07-02 10:30:00,71.88,71.92,71.8,71.92,23500.0,61.114,61.148,61.046,61.148,23500.0
2014-07-02 11:00:00,71.91,71.98,71.83,71.93,38900.0,61.1395,61.199,61.0715,61.1565,38900.0
2014-07-02 11:30:00,71.89,71.96,71.79,71.92,21900.0,61.1225,61.182,61.0375,61.148,21900.0
2014-07-02 12:00:00,71.9,71.9,71.78,71.87,18900.0,61.131,61.131,61.029,61.1055,18900.0
2014-07-02 12:30:00,71.85,71.91,71.71,71.88,22700.0,61.0885,61.1395,60.9695,61.114,22700.0
2014-07-02 13:00:00,71.9,71.91,71.76,71.91,18000.0,61.131,61.1395,61.012,61.1395,18000.0
2014-07-02 13:30:00,71.9,71.91,71.76,71.8,21500.0,61.131,61.1395,61.012,61.046,21500.0
2014-07-02 14:00:00,71.81,71.9,71.68,71.85,42200.0,61.0545,61.131,60.944,61.0885,42200.0
2014-07-02 14:30:00,71.84,71.9,71.77,71.84,25200.0,61.08,61.131,61.0205,61.08,25200.0
2014-07-02 15:00:00,71.83,71.92,71.83,71.84,48800.0,61.0715,61.148,61.0715,61.08,48800.0
2014-07-02 15:30:00,71.85,71.95,71.85,71.9,53200.0,61.0885,61.1735,61.0885,61.131,53200.0
2014-07-03 09:30:00,72.06,72.16,72.02,72.14,3800.0,61.267,61.3521,61.233,61.3351,3800.0
2014-07-03 10:00:00,72.18,72.27,72.12,72.14,10000.0,61.3691,61.4456,61.3181,61.3351,10000.0
2014-07-03 10:30:00,72.15,72.52,72.15,72.43,24300.0,61.3436,61.6581,61.3436,61.5816,24300.0
2014-07-03 11:00:00,72.42,72.52,72.3,72.48,31500.0,61.5731,61.6581,61.4711,61.6241,31500.0
2014-07-03 11:30:00,72.49,72.52,72.42,72.46,18500.0,61.6326,61.6581,61.5731,61.6071,18500.0
2014-07-03 12:00:00,72.46,72.5,72.4,72.46,23300.0,61.6071,61.6411,61.5561,61.6071,23300.0
2014-07-03 12:30:00,72.48,72.55,72.43,72.47,81600.0,61.6241,61.6837,61.5816,61.6156,81600.0
2014-07-07 09:30:00,71.98,72.41,71.91,72.21,72900.0,61.199,61.5646,61.1395,61.3946,72900.0
2014-07-07 10:00:00,72.21,72.36,72.08,72.31,27600.0,61.3946,61.5221,61.2841,61.4796,27600.0
2014-07-07 10:30:00,72.29,72.35,72.07,72.13,14800.0,61.4626,61.5136,61.2755,61.3266,14800.0
2014-07-07 11:00:00,72.1,72.3,72.04,72.19,16000.0,61.3011,61.4711,61.25,61.3776,16000.0
2014-07-07 11:30:00,72.19,72.2,72.04,72.1,22800.0,61.3776,61.3861,61.25,61.3011,22800.0
2014-07-07 12:00:00,72.11,72.36,72.07,72.32,9500.0,61.3096,61.5221,61.2755,61.4881,9500.0
2014-07-07 12:30:00,72.33,72.37,72.06,72.1,13400.0,61.4966,61.5306,61.267,61.3011,13400.0
2014-07-07 13:00:00,72.13,72.29,72.13,72.29,13900.0,61.3266,61.4626,61.3266,61.4626,13900.0
2014-07-07 13:30:00,72.3,72.3,72.19,72.25,20000.0,61.4711,61.4711,61.3776,61.4286,20000.0
2014-07-07 14:00:00,72.27,72.28,72.09,72.18,18000.0,61.4456,61.4541,61.2926,61.3691,18000.0
2014-07-07 14:30:00,72.18,72.18,72.01,72.1,9900.0,61.3691,61.3691,61.2245,61.3011,9900.0
2014-07-07 15:00:00,72.12,72.19,72.07,72.19,11600.0,61.3181,61.3776,61.2755,61.3776,11600.0
2014-07-07 15:30:00,72.17,72.23,72.09,72.23,34600.0,61.3606,61.4116,61.2926,61.4116,34600.0
2014-07-08 09:30:00,72.15,72.26,71.91,71.99,12400.0,61.3436,61.4371,61.1395,61.2075,12400.0
2014-07-08 10:00:00,72.02,72.2,71.92,72.12,11900.0,61.233,61.3861,61.148,61.3181,11900.0
2014-07-08 10:30:00,72.11,72.24,71.96,72.08,7400.0,61.3096,61.4201,61.182,61.2841,7400.0
2014-07-08 11:00:00,72.07,72.18,72.02,72.08,24700.0,61.2755,61.3691,61.233,61.2841,24700.0
2014-07-08 11:30:00,72.08,72.32,72.08,72.29,15600.0,61.2841,61.4881,61.2841,61.4626,15600.0
2014-07-08 12:00:00,72.25,72.29,72.08,72.15,15500.0,61.4286,61.4626,61.2841,61.3436,15500.0
2014-07-08 12:30:00,72.2,72.3,72.14,72.26,15500.0,61.3861,61.4711,61.3351,61.4371,15500.0
2014-07-08 13:00:00,72.25,72.39,72.22,72.37,11500.0,61.4286,61.5476,61.4031,61.5306,11500.0
2014-07-08 13:30:00,72.36,72.45,72.3,72.41,9400.0,61.5221,61.5986,61.4711,61.5646,9400.0
2014-07-08 14:00:00,72.44,72.44,72.3,72.4,7900.0,61.5901,61.5901,61.4711,61.5561,7900.0
2014-07-08 14:30:00,72.35,72.39,72.25,72.3,9400.0,61.5136,61.5476,61.4286,61.4711,9400.0
2014-07-08 15:00:00,72.28,72.34,72.21,72.24,21000.0,61.4541,61.5051,61.3946,61.4201,21000.0
2014-07-08 15:30:00,72.24,72.36,72.22,72.26,60800.0,61.4201,61.5221,61.4031,61.4371,60800.0
2014-07-09 09:30:00,72.6,72.79,72.1,72.18,15800.0,61.7262,61.8877,61.3011,61.3691,15800.0
2014-07-09 10:00:00,72.16,72.39,72.08,72.39,6700.0,61.3521,61.5476,61.2841,61.5476,6700.0
2014-07-09 10:30:00,72.33,72.4,72.15,72.15,17400.0,61.4966,61.5561,61.3436,61.3436,17400.0
2014-07-09 11:00:00,72.16,72.22,72.02,72.18,12100.0,61.3521,61.4031,61.233,61.3691,12100.0
2014-07-09 11:30:00,72.18,72.27,72.09,72.2,11300.0,61.3691,61.4456,61.2926,61.3861,11300.0
2014-07-09 12:00:00,72.23,72.27,72.06,72.11,21500.0,61.4116,61.4456,61.267,61.3096,21500.0
2014-07-09 12:30:00,72.11,72.24,72.05,72.1,28700.0,61.3096,61.4201,61.2585,61.3011,28700.0
2014-07-09 13:00:00,72.07,72.12,71.97,71.98,10800.0,61.2755,61.3181,61.1905,61.199,10800.0
2014-07-09 13:30:00,71.98,72.07,71.96,71.96,8100.0,61.199,61.2755,61.182,61.182,8100.0
2014-07-09 14:00:00,71.99,72.1,71.82,72.07,16000.0,61.2075,61.3011,61.063,61.2755,16000.0
2014-07-09 14:30:00,72.07,72.1,71.98,72.01,19400.0,61.2755,61.3011,61.199,61.2245,19400.0
2014-07-09 15:00:00,72.02,72.07,71.93,71.93,25300.0,61.233,61.2755,61.1565,61.1565,25300.0
2014-07-09 15:30:00,71.93,72.09,71.9,72.07,57700.0,61.1565,61.2926,61.131,61.2755,57700.0
2014-07-10 09:30:00,71.1,71.56,70.88,71.23,28000.0,60.4508,60.8419,60.2638,60.5614,28000.0
2014-07-10 10:00:00,71.3,71.7,71.28,71.52,34000.0,60.6209,60.961,60.6039,60.8079,34000.0
2014-07-10 10:30:00,71.44,71.7,71.38,71.7,19700.0,60.7399,60.961,60.6889,60.961,19700.0
2014-07-10 11:00:00,71.7,71.87,71.67,71.8,25800.0,60.961,61.1055,60.9355,61.046,25800.0
2014-07-10 11:30:00,71.82,71.86,71.65,71.7,18200.0,61.063,61.097,60.9185,60.961,18200.0
2014-07-10 12:00:00,71.73,71.85,71.64,71.77,14500.0,60.9865,61.0885,60.91,61.0205,14500.0
2014-07-10 12:30:00,71.78,71.85,71.67,71.68,9500.0,61.029,61.0885,60.9355,60.944,9500.0
2014-07-10 13:00:00,71.67,71.74,71.52,71.73,13400.0,60.9355,60.995,60.8079,60.9865,13400.0
2014-07-10 13:30:00,71.76,71.93,71.72,71.86,25900.0,61.012,61.1565,60.978,61.097,25900.0
2014-07-10 14:00:00,71.88,71.89,71.69,71.74,9400.0,61.114,61.1225,60.9525,60.995,9400.0
2014-07-10 14:30:00,71.73,71.85,71.63,71.64,14500.0,60.9865,61.0885,60.9015,60.91,14500.0
2014-07-10 15:00:00,71.63,71.74,71.55,71.67,19500.0,60.9015,60.995,60.8334,60.9355,19500.0
2014-07-10 15:30:00,71.68,71.83,71.57,71.59,41500.0,60.944,61.0715,60.8504,60.8674,41500.0
2014-07-11 09:30:00,71.58,71.81,71.39,71.41,13100.0,60.8589,61.0545,60.6974,60.7144,13100.0
2014-07-11 10:00:00,71.45,72.01,71.45,72.01,20000.0,60.7484,61.2245,60.7484,61.2245,20000.0
2014-07-11 10:30:00,72.01,72.02,71.67,71.7,12700.0,61.2245,61.233,60.9355,60.961,12700.0
2014-07-11 11:00:00,71.72,71.86,71.64,71.84,10400.0,60.978,61.097,60.91,61.08,10400.0
2014-07-11 11:30:00,71.9,71.92,71.75,71.79,10300.0,61.131,61.148,61.0035,61.0375,10300.0
2014-07-11 12:00:00,71.82,71.93,71.77,71.85,12600.0,61.063,61.1565,61.0205,61.0885,12600.0
2014-07-11 12:30:00,71.85,71.88,71.75,71.84,9200.0,61.0885,61.114,61.0035,61.08,9200.0
2014-07-11 13:00:00,71.84,71.84,71.77,71.8,7300.0,61.08,61.08,61.0205,61.046,7300.0
2014-07-11 13:30:00,71.81,71.83,71.72,71.72,6400.0,61.0545,61.0715,60.978,60.978,6400.0
2014-07-11 14:00:00,71.77,71.81,71.7,71.8,11000.0,61.0205,61.0545,60.961,61.046,11000.0
2014-07-11 14:30:00,71.8,71.8,71.7,71.73,12500.0,61.046,61.046,60.961,60.9865,12500.0
2014-07-11 15:00:00,71.74,71.93,71.69,71.93,24000.0,60.995,61.1565,60.9525,61.1565,24000.0
2014-07-11 15:30:00,71.91,72.05,71.83,72.0,96000.0,61.1395,61.2585,61.0715,61.216,96000.0
2014-07-14 09:30:00,72.42,72.57,72.15,72.5,17700.0,61.5731,61.7007,61.3436,61.6411,17700.0
2014-07-14 10:00:00,72.43,72.63,72.3,72.31,19300.0,61.5816,61.7517,61.4711,61.4796,19300.0
2014-07-14 10:30:00,72.34,72.71,72.34,72.57,19100.0,61.5051,61.8197,61.5051,61.7007,19100.0
2014-07-14 11:00:00,72.56,72.73,72.51,72.68,22100.0,61.6922,61.8367,61.6496,61.7942,22100.0
2014-07-14 11:30:00,72.66,72.71,72.63,72.66,18100.0,61.7772,61.8197,61.7517,61.7772,18100.0
2014-07-14 12:00:00,72.65,72.74,72.64,72.73,26600.0,61.7687,61.8452,61.7602,61.8367,26600.0
2014-07-14 12:30:00,72.72,72.79,72.59,72.64,20300.0,61.8282,61.8877,61.7177,61.7602,20300.0
2014-07-14 13:00:00,72.66,72.68,72.52,72.64,8400.0,61.7772,61.7942,61.6581,61.7602,8400.0
2014-07-14 13:30:00,72.62,72.63,72.54,72.58,16400.0,61.7432,61.7517,61.6752,61.7092,16400.0
2014-07-14 14:00:00,72.6,72.74,72.6,72.68,20200.0,61.7262,61.8452,61.7262,61.7942,20200.0
2014-07-14 14:30:00,72.68,72.75,72.66,72.74,26400.0,61.7942,61.8537,61.7772,61.8452,26400.0
2014-07-14 15:00:00,72.74,72.74,72.66,72.67,34300.0,61.8452,61.8452,61.7772,61.7857,34300.0
2014-07-14 15:30:00,72.66,72.72,72.54,72.69,119000.0,61.7772,61.8282,61.6752,61.8027,119000.0
2014-07-15 09:30:00,76.09,76.28,73.03,73.03,1923100.0,64.6934,64.855,62.0918,62.0918,1923100.0
2014-07-15 10:00:00,73.05,73.22,70.49,71.16,2214200.0,62.1088,62.2533,59.9322,60.5018,2214200.0
2014-07-15 10:30:00,71.16,71.28,69.07,70.16,1235100.0,60.5018,60.6039,58.7249,59.6516,1235100.0
2014-07-15 11:00:00,70.14,70.47,69.62,69.67,584500.0,59.6346,59.9152,59.1925,59.235,584500.0
2014-07-15 11:30:00,69.67,70.06,69.36,69.75,438800.0,59.235,59.5666,58.9714,59.303,438800.0
2014-07-15 12:00:00,69.76,69.8,68.5,68.52,455100.0,59.3115,59.3455,58.2403,58.2573,455100.0
2014-07-15 12:30:00,68.53,69.71,68.32,69.17,596600.0,58.2658,59.269,58.0872,58.8099,596600.0
2014-07-15 13:00:00,69.16,69.91,68.68,69.91,748200.0,58.8014,59.4391,58.3933,59.4391,748200.0
2014-07-15 13:30:00,69.92,71.85,69.92,71.77,833300.0,59.4476,61.0885,59.4476,61.0205,833300.0
2014-07-15 14:00:00,71.77,72.48,71.42,71.9,692300.0,61.0205,61.6241,60.7229,61.131,692300.0
2014-07-15 14:30:00,71.88,72.43,70.97,71.11,738000.0,61.114,61.5816,60.3403,60.4593,738000.0
2014-07-15 15:00:00,71.09,71.13,70.47,70.53,720800.0,60.4423,60.4763,59.9152,59.9662,720800.0
2014-07-15 15:30:00,70.53,70.7,70.01,70.03,806800.0,59.9662,60.1107,59.5241,59.5411,806800.0
2014-07-16 09:30:00,70.35,71.07,68.73,69.36,208800.0,59.8132,60.4253,58.4358,58.9714,208800.0
2014-07-16 10:00:00,69.44,70.22,69.44,69.95,170600.0,59.0395,59.7026,59.0395,59.4731,170600.0
2014-07-16 10:30:00,69.96,70.02,69.17,69.37,212100.0,59.4816,59.5326,58.8099,58.9799,212100.0
2014-07-16 11:00:00,69.35,69.81,69.32,69.54,111200.0,58.9629,59.354,58.9374,59.1245,111200.0
2014-07-16 11:30:00,69.52,69.66,69.38,69.43,96400.0,59.1075,59.2265,58.9885,59.031,96400.0
2014-07-16 12:00:00,69.45,69.53,69.06,69.07,178400.0,59.048,59.116,58.7164,58.7249,178400.0
2014-07-16 12:30:00,69.1,69.28,69.0,69.02,102000.0,58.7504,58.9034,58.6654,58.6824,102000.0
2014-07-16 13:00:00,69.0,69.05,68.73,68.99,101600.0,58.6654,58.7079,58.4358,58.6569,101600.0
2014-07-16 13:30:00,69.0,69.14,68.87,69.04,103800.0,58.6654,58.7844,58.5548,58.6994,103800.0
2014-07-16 14:00:00,69.05,69.12,68.93,68.96,92300.0,58.7079,58.7674,58.6059,58.6314,92300.0
2014-07-16 14:30:00,68.99,69.08,68.94,68.99,123400.0,58.6569,58.7334,58.6144,58.6569,123400.0
2014-07-16 15:00:00,69.0,69.21,68.8,69.18,212300.0,58.6654,58.8439,58.4953,58.8184,212300.0
2014-07-16 15:30:00,69.19,69.21,68.97,69.08,413700.0,58.8269,58.8439,58.6399,58.7334,413700.0
2014-07-17 09:30:00,68.61,69.51,68.11,69.25,163300.0,58.3338,59.099,57.9087,58.8779,163300.0
2014-07-17 10:00:00,69.31,69.47,69.16,69.47,111400.0,58.9289,59.065,58.8014,59.065,111400.0
2014-07-17 10:30:00,69.48,69.48,69.23,69.42,112000.0,59.0735,59.0735,58.8609,59.0225,112000.0
2014-07-17 11:00:00,69.42,69.52,69.27,69.28,126300.0,59.0225,59.1075,58.8949,58.9034,126300.0
2014-07-17 11:30:00,69.28,69.33,69.07,69.14,94000.0,58.9034,58.9459,58.7249,58.7844,94000.0
2014-07-17 12:00:00,69.14,69.32,68.98,69.3,89500.0,58.7844,58.9374,58.6484,58.9204,89500.0
2014-07-17 12:30:00,69.29,69.7,69.28,69.64,80600.0,58.9119,59.2605,58.9034,59.2095,80600.0
2014-07-17 13:00:00,69.68,69.89,69.67,69.89,74500.0,59.2435,59.4221,59.235,59.4221,74500.0
2014-07-17 13:30:00,69.9,69.91,69.67,69.72,95100.0,59.4306,59.4391,59.235,59.2775,95100.0
2014-07-17 14:00:00,69.71,69.8,69.46,69.8,94900.0,59.269,59.3455,59.0565,59.3455,94900.0
2014-07-17 14:30:00,69.8,70.12,69.76,70.02,102800.0,59.3455,59.6176,59.3115,59.5326,102800.0
2014-07-17 15:00:00,70.02,70.2,69.43,69.51,195500.0,59.5326,59.6856,59.031,59.099,195500.0
2014-07-17 15:30:00,69.48,69.53,69.23,69.41,327700.0,59.0735,59.116,58.8609,59.014,327700.0
2014-07-18 09:30:00,69.64,70.17,69.5,70.07,44500.0,59.2095,59.6601,59.0905,59.5751,44500.0
2014-07-18 10:00:00,70.04,70.21,69.86,70.21,62700.0,59.5496,59.6941,59.3966,59.6941,62700.0
2014-07-18 10:30:00,70.23,70.26,70.01,70.21,77300.0,59.7111,59.7366,59.5241,59.6941,77300.0
2014-07-18 11:00:00,70.19,70.21,70.05,70.08,121400.0,59.6771,59.6941,59.5581,59.5836,121400.0
2014-07-18 11:30:00,70.09,70.21,70.01,70.02,49200.0,59.5921,59.6941,59.5241,59.5326,49200.0
2014-07-18 12:00:00,70.02,70.11,69.98,70.0,98100.0,59.5326,59.6091,59.4986,59.5156,98100.0
2014-07-18 12:30:00,70.0,70.06,69.99,70.0,64200.0,59.5156,59.5666,59.5071,59.5156,64200.0
2014-07-18 13:00:00,70.0,70.02,69.96,70.0,51900.0,59.5156,59.5326,59.4816,59.5156,51900.0
2014-07-18 13:30:00,70.0,70.26,70.0,70.26,141400.0,59.5156,59.7366,59.5156,59.7366,141400.0
2014-07-18 14:00:00,70.25,70.39,70.23,70.36,72400.0,59.7281,59.8472,59.7111,59.8217,72400.0
2014-07-18 14:30:00,70.36,70.51,70.35,70.44,116200.0,59.8217,59.9492,59.8132,59.8897,116200.0
2014-07-18 15:00:00,70.44,70.44,70.26,70.28,94900.0,59.8897,59.8897,59.7366,59.7537,94900.0
2014-07-18 15:30:00,70.27,70.33,70.09,70.19,224800.0,59.7451,59.7962,59.5921,59.6771,224800.0
2014-07-21 09:30:00,69.74,70.36,69.64,70.14,56800.0,59.2945,59.8217,59.2095,59.6346,56800.0
2014-07-21 10:00:00,70.15,70.15,69.47,69.53,51300.0,59.6431,59.6431,59.065,59.116,51300.0
2014-07-21 10:30:00,69.56,69.56,69.23,69.23,38400.0,59.1415,59.1415,58.8609,58.8609,38400.0
2014-07-21 11:00:00,69.22,69.39,69.14,69.36,29400.0,58.8524,58.997,58.7844,58.9714,29400.0
2014-07-21 11:30:00,69.36,69.38,69.22,69.29,53200.0,58.9714,58.9885,58.8524,58.9119,53200.0
2014-07-21 12:00:00,69.3,69.4,69.27,69.33,33300.0,58.9204,59.0055,58.8949,58.9459,33300.0
2014-07-21 12:30:00,69.35,69.41,69.24,69.24,17100.0,58.9629,59.014,58.8694,58.8694,17100.0
2014-07-21 13:00:00,69.23,69.35,69.2,69.33,30500.0,58.8609,58.9629,58.8354,58.9459,30500.0
2014-07-21 13:30:00,69.34,69.36,69.16,69.34,68400.0,58.9544,58.9714,58.8014,58.9544,68400.0
2014-07-21 14:00:00,69.35,69.46,69.23,69.25,44700.0,58.9629,59.0565,58.8609,58.8779,44700.0
2014-07-21 14:30:00,69.25,69.31,69.22,69.25,33400.0,58.8779,58.9289,58.8524,58.8779,33400.0
2014-07-21 15:00:00,69.26,69.3,69.17,69.22,60100.0,58.8864,58.9204,58.8099,58.8524,60100.0
2014-07-21 15:30:00,69.22,69.28,69.12,69.14,143300.0,58.8524,58.9034,58.7674,58.7844,143300.0
2014-07-22 09:30:00,69.27,69.72,69.03,69.11,51700.0,58.8949,59.2775,58.6909,58.7589,51700.0
2014-07-22 10:00:00,69.11,69.5,69.02,69.09,97500.0,58.7589,59.0905,58.6824,58.7419,97500.0
2014-07-22 10:30:00,69.06,69.13,68.99,69.07,43400.0,58.7164,58.7759,58.6569,58.7249,43400.0
2014-07-22 11:00:00,69.07,69.13,69.01,69.02,64800.0,58.7249,58.7759,58.6739,58.6824,64800.0
2014-07-22 11:30:00,69.0,69.05,68.86,68.88,48700.0,58.6654,58.7079,58.5463,58.5633,48700.0
2014-07-22 12:00:00,68.87,68.91,68.8,68.83,41100.0,58.5548,58.5888,58.4953,58.5208,41100.0
2014-07-22 12:30:00,68.84,68.91,68.79,68.86,25200.0,58.5293,58.5888,58.4868,58.5463,25200.0
2014-07-22 13:00:00,68.86,68.86,68.69,68.7,43800.0,58.5463,58.5463,58.4018,58.4103,43800.0
2014-07-22 13:30:00,68.7,68.76,68.54,68.6,66800.0,58.4103,58.4613,58.2743,58.3253,66800.0
2014-07-22 14:00:00,68.59,68.87,68.59,68.76,39600.0,58.3168,58.5548,58.3168,58.4613,39600.0
2014-07-22 14:30:00,68.74,68.78,68.65,68.72,42700.0,58.4443,58.4783,58.3678,58.4273,42700.0
2014-07-22 15:00:00,68.71,68.77,68.64,68.66,47400.0,58.4188,58.4698,58.3593,58.3763,47400.0
2014-07-22 15:30:00,68.64,68.7,68.49,68.5,161800.0,58.3593,58.4103,58.2318,58.2403,161800.0
2014-07-23 09:30:00,68.63,69.09,68.44,68.63,75900.0,58.3508,58.7419,58.1892,58.3508,75900.0
2014-07-23 10:00:00,68.63,68.72,68.48,68.61,78000.0,58.3508,58.4273,58.2233,58.3338,78000.0
2014-07-23 10:30:00,68.61,68.86,68.56,68.78,88500.0,58.3338,58.5463,58.2913,58.4783,88500.0
2014-07-23 11:00:00,68.78,68.79,68.64,68.72,32700.0,58.4783,58.4868,58.3593,58.4273,32700.0
2014-07-23 11:30:00,68.7,68.78,68.6,68.72,56600.0,58.4103,58.4783,58.3253,58.4273,56600.0
2014-07-23 12:00:00,68.7,68.72,68.53,68.59,34100.0,58.4103,58.4273,58.2658,58.3168,34100.0
2014-07-23 12:30:00,68.57,68.64,68.33,68.4,25900.0,58.2998,58.3593,58.0957,58.1552,25900.0
2014-07-23 13:00:00,68.36,68.43,68.31,68.34,56600.0,58.1212,58.1807,58.0787,58.1042,56600.0
2014-07-23 13:30:00,68.35,68.35,67.99,68.03,130100.0,58.1127,58.1127,57.8066,57.8407,130100.0
2014-07-23 14:00:00,68.03,68.11,67.97,67.98,145900.0,57.8407,57.9087,57.7896,57.7981,145900.0
2014-07-23 14:30:00,68.0,68.28,67.96,68.27,164300.0,57.8151,58.0532,57.7811,58.0447,164300.0
2014-07-23 15:00:00,68.27,68.53,68.27,68.5,207300.0,58.0447,58.2658,58.0447,58.2403,207300.0
2014-07-23 15:30:00,68.5,68.52,68.33,68.36,193000.0,58.2403,58.2573,58.0957,58.1212,193000.0
2014-07-24 09:30:00,68.6,68.6,67.8,67.95,100300.0,58.3253,58.3253,57.6451,57.7726,100300.0
2014-07-24 10:00:00,67.94,68.01,67.84,67.84,72300.0,57.7641,57.8236,57.6791,57.6791,72300.0
2014-07-24 10:30:00,67.84,67.93,67.55,67.63,143100.0,57.6791,57.7556,57.4325,57.5006,143100.0
2014-07-24 11:00:00,67.64,68.0,67.6,67.96,70300.0,57.5091,57.8151,57.4751,57.7811,70300.0
2014-07-24 11:30:00,67.97,67.98,67.62,67.62,95100.0,57.7896,57.7981,57.4921,57.4921,95100.0
2014-07-24 12:00:00,67.61,67.82,67.61,67.73,72600.0,57.4836,57.6621,57.4836,57.5856,72600.0
2014-07-24 12:30:00,67.73,67.93,67.7,67.93,45500.0,57.5856,57.7556,57.5601,57.7556,45500.0
2014-07-24 13:00:00,67.92,67.92,67.56,67.78,45100.0,57.7471,57.7471,57.441,57.6281,45100.0
2014-07-24 13:30:00,67.78,67.95,67.76,67.91,50800.0,57.6281,57.7726,57.6111,57.7386,50800.0
2014-07-24 14:00:00,67.94,67.94,67.67,67.68,60800.0,57.7641,57.7641,57.5346,57.5431,60800.0
2014-07-24 14:30:00,67.69,67.69,67.39,67.4,79800.0,57.5516,57.5516,57.2965,57.305,79800.0
2014-07-24 15:00:00,67.41,67.44,67.19,67.37,197500.0,57.3135,57.339,57.1265,57.2795,197500.0
2014-07-24 15:30:00,67.36,67.61,67.35,67.55,254500.0,57.271,57.4836,57.2625,57.4325,254500.0
2014-07-25 09:30:00,67.58,68.67,67.58,68.46,132600.0,57.458,58.3848,57.458,58.2062,132600.0
2014-07-25 10:00:00,68.46,68.46,68.1,68.13,117000.0,58.2062,58.2062,57.9002,57.9257,117000.0
2014-07-25 10:30:00,68.16,68.51,68.07,68.42,119700.0,57.9512,58.2488,57.8747,58.1722,119700.0
2014-07-25 11:00:00,68.43,68.5,68.24,68.35,61200.0,58.1807,58.2403,58.0192,58.1127,61200.0
2014-07-25 11:30:00,68.35,68.37,68.22,68.26,28000.0,58.1127,58.1297,58.0022,58.0362,28000.0
2014-07-25 12:00:00,68.27,68.51,68.25,68.46,57600.0,58.0447,58.2488,58.0277,58.2062,57600.0
2014-07-25 12:30:00,68.45,68.69,68.15,68.24,226300.0,58.1977,58.4018,57.9427,58.0192,226300.0
2014-07-25 13:00:00,68.22,68.31,68.08,68.28,42900.0,58.0022,58.0787,57.8832,58.0532,42900.0
2014-07-25 13:30:00,68.28,68.88,68.2,68.78,261700.0,58.0532,58.5633,57.9852,58.4783,261700.0
2014-07-25 14:00:00,68.76,68.84,68.61,68.81,180200.0,58.4613,58.5293,58.3338,58.5038,180200.0
2014-07-25 14:30:00,68.82,69.11,68.7,69.09,117900.0,58.5123,58.7589,58.4103,58.7419,117900.0
2014-07-25 15:00:00,69.09,69.17,69.0,69.07,114800.0,58.7419,58.8099,58.6654,58.7249,114800.0
2014-07-25 15:30:00,69.05,69.16,69.0,69.11,205800.0,58.7079,58.8014,58.6654,58.7589,205800.0
2014-07-28 09:30:00,68.94,69.13,68.5,68.59,64900.0,58.6144,58.7759,58.2403,58.3168,64900.0
2014-07-28 10:00:00,68.54,68.64,68.24,68.31,82400.0,58.2743,58.3593,58.0192,58.0787,82400.0
2014-07-28 10:30:00,68.31,68.42,68.14,68.39,142600.0,58.0787,58.1722,57.9342,58.1467,142600.0
2014-07-28 11:00:00,68.37,68.62,68.32,68.6,87400.0,58.1297,58.3423,58.0872,58.3253,87400.0
2014-07-28 11:30:00,68.63,68.67,68.52,68.64,43900.0,58.3508,58.3848,58.2573,58.3593,43900.0
2014-07-28 12:00:00,68.64,68.72,68.38,68.43,40300.0,58.3593,58.4273,58.1382,58.1807,40300.0
2014-07-28 12:30:00,68.39,68.44,68.2,68.22,67200.0,58.1467,58.1892,57.9852,58.0022,67200.0
2014-07-28 13:00:00,68.24,68.56,68.2,68.52,48500.0,58.0192,58.2913,57.9852,58.2573,48500.0
2014-07-28 13:30:00,68.54,68.86,68.51,68.81,35400.0,58.2743,58.5463,58.2488,58.5038,35400.0
2014-07-28 14:00:00,68.81,68.91,68.81,68.85,49800.0,58.5038,58.5888,58.5038,58.5378,49800.0
2014-07-28 14:30:00,68.85,69.04,68.8,68.96,52500.0,58.5378,58.6994,58.4953,58.6314,52500.0
2014-07-28 15:00:00,68.95,69.0,68.86,68.92,80500.0,58.6229,58.6654,58.5463,58.5973,80500.0
2014-07-28 15:30:00,68.92,68.98,68.83,68.88,102500.0,58.5973,58.6484,58.5208,58.5633,102500.0
2014-07-29 09:30:00,70.0,70.02,68.88,68.98,82600.0,59.5156,59.5326,58.5633,58.6484,82600.0
2014-07-29 10:00:00,69.03,69.04,68.38,68.52,58600.0,58.6909,58.6994,58.1382,58.2573,58600.0
2014-07-29 10:30:00,68.55,68.56,68.01,68.08,59600.0,58.2828,58.2913,57.8236,57.8832,59600.0
2014-07-29 11:00:00,68.05,68.05,67.71,67.79,95800.0,57.8577,57.8577,57.5686,57.6366,95800.0
2014-07-29 11:30:00,67.78,67.86,67.75,67.83,70800.0,57.6281,57.6961,57.6026,57.6706,70800.0
2014-07-29 12:00:00,67.83,68.03,67.78,68.0,68100.0,57.6706,57.8407,57.6281,57.8151,68100.0
2014-07-29 12:30:00,68.0,68.03,67.86,67.9,45900.0,57.8151,57.8407,57.6961,57.7301,45900.0
2014-07-29 13:00:00,67.91,67.99,67.85,67.86,73900.0,57.7386,57.8066,57.6876,57.6961,73900.0
2014-07-29 13:30:00,67.87,67.9,67.83,67.85,63700.0,57.7046,57.7301,57.6706,57.6876,63700.0
2014-07-29 14:00:00,67.85,67.88,67.51,67.57,62500.0,57.6876,57.7131,57.3985,57.4495,62500.0
2014-07-29 14:30:00,67.58,67.82,67.56,67.62,45800.0,57.458,57.6621,57.441,57.4921,45800.0
2014-07-29 15:00:00,67.61,67.74,67.61,67.67,64200.0,57.4836,57.5941,57.4836,57.5346,64200.0
2014-07-29 15:30:00,67.66,67.67,67.22,67.25,233100.0,57.5261,57.5346,57.152,57.1775,233100.0
2014-07-30 09:30:00,67.58,68.09,67.39,67.62,83500.0,57.458,57.8917,57.2965,57.4921,83500.0
2014-07-30 10:00:00,67.63,67.72,67.53,67.61,111600.0,57.5006,57.5771,57.4155,57.4836,111600.0
2014-07-30 10:30:00,67.63,67.73,67.52,67.58,81200.0,57.5006,57.5856,57.407,57.458,81200.0
2014-07-30 11:00:00,67.56,67.62,67.34,67.42,133000.0,57.441,57.4921,57.254,57.322,133000.0
2014-07-30 11:30:00,67.42,67.6,67.33,67.36,99700.0,57.322,57.4751,57.2455,57.271,99700.0
2014-07-30 12:00:00,67.37,67.48,67.16,67.21,116400.0,57.2795,57.373,57.101,57.1435,116400.0
2014-07-30 12:30:00,67.22,67.32,67.16,67.23,53600.0,57.152,57.237,57.101,57.1605,53600.0
2014-07-30 13:00:00,67.23,67.35,66.9,66.95,51400.0,57.1605,57.2625,56.8799,56.9224,51400.0
2014-07-30 13:30:00,66.96,67.15,66.81,66.94,43400.0,56.9309,57.0925,56.8034,56.9139,43400.0
2014-07-30 14:00:00,66.92,67.21,66.82,67.03,54600.0,56.8969,57.1435,56.8119,56.9904,54600.0
2014-07-30 14:30:00,67.05,67.07,66.72,66.81,79800.0,57.0074,57.0244,56.7269,56.8034,79800.0
2014-07-30 15:00:00,66.78,66.8,66.58,66.69,119400.0,56.7779,56.7949,56.6078,56.7014,119400.0
2014-07-30 15:30:00,66.68,66.83,66.61,66.67,215400.0,56.6928,56.8204,56.6333,56.6843,215400.0
2014-07-31 09:30:00,66.71,66.71,63.33,63.64,437900.0,56.7184,56.7184,53.8446,54.1082,437900.0
2014-07-31 10:00:00,63.61,63.61,62.37,62.43,323300.0,54.0827,54.0827,53.0284,53.0794,323300.0
2014-07-31 10:30:00,62.44,62.73,61.45,61.78,381100.0,53.0879,53.3345,52.2462,52.5268,381100.0
2014-07-31 11:00:00,61.8,62.71,61.76,62.7,213100.0,52.5438,53.3175,52.5098,53.309,213100.0
2014-07-31 11:30:00,62.65,63.4,62.26,62.45,320900.0,53.2665,53.9041,52.9349,53.0964,320900.0
2014-07-31 12:00:00,62.37,62.6,62.05,62.11,207300.0,53.0284,53.2239,52.7563,52.8073,207300.0
2014-07-31 12:30:00,62.1,62.48,62.08,62.28,328500.0,52.7988,53.1219,52.7818,52.9519,328500.0
2014-07-31 13:00:00,62.27,62.28,62.05,62.18,359100.0,52.9434,52.9519,52.7563,52.8668,359100.0
2014-07-31 13:30:00,62.18,62.3,60.86,61.05,375300.0,52.8668,52.9689,51.7446,51.9061,375300.0
2014-07-31 14:00:00,61.07,61.23,60.24,60.5,309100.0,51.9231,52.0591,51.2174,51.4385,309100.0
2014-07-31 14:30:00,60.47,60.69,59.87,60.46,458900.0,51.413,51.6,50.9028,51.4045,458900.0
2014-07-31 15:00:00,60.46,61.04,59.86,60.98,580500.0,51.4045,51.8976,50.8943,51.8466,580500.0
2014-07-31 15:30:00,61.0,61.55,60.96,61.36,714800.0,51.8636,52.3312,51.8296,52.1697,714800.0
2014-08-01 09:30:00,60.97,61.53,60.78,60.9,336500.0,51.8381,52.3142,51.6765,51.7786,336500.0
2014-08-01 10:00:00,60.91,60.96,60.75,60.83,320300.0,51.7871,51.8296,51.651,51.719,320300.0
2014-08-01 10:30:00,60.83,61.28,60.83,61.23,206300.0,51.719,52.1016,51.719,52.0591,206300.0
2014-08-01 11:00:00,61.22,61.26,60.96,61.06,123700.0,52.0506,52.0846,51.8296,51.9146,123700.0
2014-08-01 11:30:00,61.06,61.35,61.02,61.32,93400.0,51.9146,52.1612,51.8806,52.1357,93400.0
2014-08-01 12:00:00,61.33,61.68,61.29,61.68,133700.0,52.1442,52.4417,52.1101,52.4417,133700.0
2014-08-01 12:30:00,61.69,62.13,61.53,61.98,139500.0,52.4502,52.8243,52.3142,52.6968,139500.0
2014-08-01 13:00:00,61.97,62.0,61.79,61.97,214600.0,52.6883,52.7138,52.5353,52.6883,214600.0
2014-08-01 13:30:00,61.99,62.33,61.94,62.33,102400.0,52.7053,52.9944,52.6628,52.9944,102400.0
2014-08-01 14:00:00,62.34,62.47,62.04,62.05,218900.0,53.0029,53.1134,52.7478,52.7563,218900.0
2014-08-01 14:30:00,62.05,62.06,61.74,61.79,289600.0,52.7563,52.7648,52.4927,52.5353,289600.0
2014-08-01 15:00:00,61.78,61.99,61.71,61.71,189900.0,52.5268,52.7053,52.4672,52.4672,189900.0
2014-08-01 15:30:00,61.71,61.87,61.65,61.76,274400.0,52.4672,52.6033,52.4162,52.5098,274400.0
2014-08-04 09:30:00,61.79,61.94,61.4,61.57,136300.0,52.5353,52.6628,52.2037,52.3482,136300.0
2014-08-04 10:00:00,61.57,61.75,61.45,61.49,113400.0,52.3482,52.5013,52.2462,52.2802,113400.0
2014-08-04 10:30:00,61.47,61.49,61.05,61.09,80600.0,52.2632,52.2802,51.9061,51.9401,80600.0
2014-08-04 11:00:00,61.08,61.61,61.05,61.61,70800.0,51.9316,52.3822,51.9061,52.3822,70800.0
2014-08-04 11:30:00,61.58,61.7,61.34,61.52,52100.0,52.3567,52.4587,52.1527,52.3057,52100.0
2014-08-04 12:00:00,61.51,61.85,61.45,61.85,45600.0,52.2972,52.5863,52.2462,52.5863,45600.0
2014-08-04 12:30:00,61.85,61.85,61.6,61.6,32300.0,52.5863,52.5863,52.3737,52.3737,32300.0
2014-08-04 13:00:00,61.6,61.64,61.46,61.58,46000.0,52.3737,52.4077,52.2547,52.3567,46000.0
2014-08-04 13:30:00,61.57,61.78,61.53,61.57,67700.0,52.3482,52.5268,52.3142,52.3482,67700.0
2014-08-04 14:00:00,61.57,61.65,61.46,61.58,56100.0,52.3482,52.4162,52.2547,52.3567,56100.0
2014-08-04 14:30:00,61.6,62.1,61.59,61.98,95100.0,52.3737,52.7988,52.3652,52.6968,95100.0
2014-08-04 15:00:00,61.98,62.03,61.84,61.85,112200.0,52.6968,52.7393,52.5778,52.5863,112200.0
2014-08-04 15:30:00,61.85,62.1,61.82,61.98,274000.0,52.5863,52.7988,52.5608,52.6968,274000.0
2014-08-05 09:30:00,61.5,62.0,61.32,61.81,75000.0,52.2887,52.7138,52.1357,52.5523,75000.0
2014-08-05 10:00:00,61.83,61.96,61.68,61.76,133300.0,52.5693,52.6798,52.4417,52.5098,133300.0
2014-08-05 10:30:00,61.74,61.81,61.63,61.72,107200.0,52.4927,52.5523,52.3992,52.4757,107200.0
2014-08-05 11:00:00,61.73,62.4,61.71,62.35,159100.0,52.4842,53.0539,52.4672,53.0114,159100.0
2014-08-05 11:30:00,62.34,62.55,62.3,62.49,54300.0,53.0029,53.1814,52.9689,53.1304,54300.0
2014-08-05 12:00:00,62.5,62.57,62.21,62.44,102800.0,53.1389,53.1984,52.8924,53.0879,102800.0
2014-08-05 12:30:00,62.43,62.51,62.29,62.45,56200.0,53.0794,53.1474,52.9604,53.0964,56200.0
2014-08-05 13:00:00,62.45,62.59,62.43,62.51,56600.0,53.0964,53.2154,53.0794,53.1474,56600.0
2014-08-05 13:30:00,62.51,62.53,61.77,61.77,135800.0,53.1474,53.1644,52.5183,52.5183,135800.0
2014-08-05 14:00:00,61.75,61.78,61.35,61.58,156100.0,52.5013,52.5268,52.1612,52.3567,156100.0
2014-08-05 14:30:00,61.59,61.71,61.33,61.34,95500.0,52.3652,52.4672,52.1442,52.1527,95500.0
2014-08-05 15:00:00,61.34,61.69,61.23,61.43,123500.0,52.1527,52.4502,52.0591,52.2292,123500.0
2014-08-05 15:30:00,61.43,61.57,61.37,61.49,313800.0,52.2292,52.3482,52.1782,52.2802,313800.0
2014-08-06 09:30:00,61.35,61.75,61.24,61.42,53800.0,52.1612,52.5013,52.0676,52.2207,53800.0
2014-08-06 10:00:00,61.48,61.55,60.9,61.41,80400.0,52.2717,52.3312,51.7786,52.2122,80400.0
2014-08-06 10:30:00,61.47,61.56,61.37,61.51,75100.0,52.2632,52.3397,52.1782,52.2972,75100.0
2014-08-06 11:00:00,61.54,61.6,61.37,61.37,41200.0,52.3227,52.3737,52.1782,52.1782,41200.0
2014-08-06 11:30:00,61.39,61.51,61.25,61.49,47400.0,52.1952,52.2972,52.0761,52.2802,47400.0
2014-08-06 12:00:00,61.51,61.66,61.48,61.57,27300.0,52.2972,52.4247,52.2717,52.3482,27300.0
2014-08-06 12:30:00,61.58,61.71,61.57,61.63,32500.0,52.3567,52.4672,52.3482,52.3992,32500.0
2014-08-06 13:00:00,61.64,61.7,61.43,61.43,37500.0,52.4077,52.4587,52.2292,52.2292,37500.0
2014-08-06 13:30:00,61.43,61.62,61.38,61.44,50600.0,52.2292,52.3907,52.1867,52.2377,50600.0
2014-08-06 14:00:00,61.4,61.45,61.14,61.16,43300.0,52.2037,52.2462,51.9826,51.9996,43300.0
2014-08-06 14:30:00,61.17,61.37,61.17,61.29,43000.0,52.0081,52.1782,52.0081,52.1101,43000.0
2014-08-06 15:00:00,61.3,61.36,61.24,61.33,95000.0,52.1187,52.1697,52.0676,52.1442,95000.0
2014-08-06 15:30:00,61.32,61.4,61.25,61.29,246400.0,52.1357,52.2037,52.0761,52.1101,246400.0
2014-08-07 09:30:00,61.77,61.92,60.9,60.9,83100.0,52.5183,52.6458,51.7786,51.7786,83100.0
2014-08-07 10:00:00,60.98,61.02,60.52,60.75,198800.0,51.8466,51.8806,51.4555,51.651,198800.0
2014-08-07 10:30:00,60.76,60.89,60.68,60.79,75200.0,51.6595,51.7701,51.5915,51.685,75200.0
2014-08-07 11:00:00,60.78,60.82,60.36,60.53,103000.0,51.6765,51.7105,51.3194,51.464,103000.0
2014-08-07 11:30:00,60.54,60.9,60.53,60.89,63200.0,51.4725,51.7786,51.464,51.7701,63200.0
2014-08-07 12:00:00,60.88,60.9,60.69,60.82,42200.0,51.7616,51.7786,51.6,51.7105,42200.0
2014-08-07 12:30:00,60.81,60.87,60.68,60.82,37700.0,51.702,51.7531,51.5915,51.7105,37700.0
2014-08-07 13:00:00,60.85,60.9,60.78,60.84,55100.0,51.7361,51.7786,51.6765,51.7275,55100.0
2014-08-07 13:30:00,60.85,61.02,60.82,60.99,44900.0,51.7361,51.8806,51.7105,51.8551,44900.0
2014-08-07 14:00:00,60.97,60.98,60.75,60.8,39600.0,51.8381,51.8466,51.651,51.6935,39600.0
2014-08-07 14:30:00,60.8,60.8,60.53,60.56,53800.0,51.6935,51.6935,51.464,51.4895,53800.0
2014-08-07 15:00:00,60.57,60.72,60.56,60.72,125300.0,51.498,51.6255,51.4895,51.6255,125300.0
2014-08-07 15:30:00,60.73,60.73,60.51,60.59,246600.0,51.634,51.634,51.447,51.515,246600.0
2014-08-08 09:30:00,60.66,61.02,60.39,60.42,86700.0,51.5745,51.8806,51.3449,51.3705,86700.0
2014-08-08 10:00:00,60.41,60.56,60.3,60.33,82400.0,51.362,51.4895,51.2684,51.2939,82400.0
2014-08-08 10:30:00,60.35,60.47,60.21,60.24,87300.0,51.3109,51.413,51.1919,51.2174,87300.0
2014-08-08 11:00:00,60.24,60.43,60.13,60.39,112300.0,51.2174,51.379,51.1239,51.3449,112300.0
2014-08-08 11:30:00,60.41,60.49,60.34,60.39,92000.0,51.362,51.43,51.3024,51.3449,92000.0
2014-08-08 12:00:00,60.4,60.44,60.33,60.35,65200.0,51.3535,51.3875,51.2939,51.3109,65200.0
2014-08-08 12:30:00,60.35,60.49,60.34,60.43,141200.0,51.3109,51.43,51.3024,51.379,141200.0
2014-08-08 13:00:00,60.42,60.67,60.39,60.63,181100.0,51.3705,51.583,51.3449,51.549,181100.0
2014-08-08 13:30:00,60.65,60.65,60.46,60.64,94700.0,51.566,51.566,51.4045,51.5575,94700.0
2014-08-08 14:00:00,60.65,60.89,60.65,60.84,75700.0,51.566,51.7701,51.566,51.7275,75700.0
2014-08-08 14:30:00,60.83,60.84,60.64,60.66,88000.0,51.719,51.7275,51.5575,51.5745,88000.0
2014-08-08 15:00:00,60.67,60.78,60.6,60.76,229300.0,51.583,51.6765,51.5235,51.6595,229300.0
2014-08-08 15:30:00,60.76,61.02,60.75,60.9,211300.0,51.6595,51.8806,51.651,51.7786,211300.0
2014-08-11 09:30:00,61.7,61.78,61.32,61.42,139500.0,52.4587,52.5268,52.1357,52.2207,139500.0
2014-08-11 10:00:00,61.44,61.56,61.34,61.41,63300.0,52.2377,52.3397,52.1527,52.2122,63300.0
2014-08-11 10:30:00,61.4,61.53,61.34,61.38,58300.0,52.2037,52.3142,52.1527,52.1867,58300.0
2014-08-11 11:00:00,61.37,61.56,61.3,61.53,76900.0,52.1782,52.3397,52.1187,52.3142,76900.0
2014-08-11 11:30:00,61.54,61.58,61.29,61.29,25500.0,52.3227,52.3567,52.1101,52.1101,25500.0
2014-08-11 12:00:00,61.3,61.34,61.17,61.17,32900.0,52.1187,52.1527,52.0081,52.0081,32900.0
2014-08-11 12:30:00,61.18,61.24,60.95,60.95,33400.0,52.0166,52.0676,51.8211,51.8211,33400.0
2014-08-11 13:00:00,60.97,61.05,60.89,60.92,23200.0,51.8381,51.9061,51.7701,51.7956,23200.0
2014-08-11 13:30:00,60.92,61.13,60.9,60.99,31800.0,51.7956,51.9741,51.7786,51.8551,31800.0
2014-08-11 14:00:00,61.0,61.04,60.9,60.97,37800.0,51.8636,51.8976,51.7786,51.8381,37800.0
2014-08-11 14:30:00,60.97,60.99,60.84,60.84,34900.0,51.8381,51.8551,51.7275,51.7275,34900.0
2014-08-11 15:00:00,60.85,61.03,60.85,61.0,76300.0,51.7361,51.8891,51.7361,51.8636,76300.0
2014-08-11 15:30:00,61.0,61.1,60.83,60.88,154900.0,51.8636,51.9486,51.719,51.7616,154900.0
2014-08-12 09:30:00,60.64,60.96,60.41,60.79,66400.0,51.5575,51.8296,51.362,51.685,66400.0
2014-08-12 10:00:00,60.79,60.9,60.6,60.66,140800.0,51.685,51.7786,51.5235,51.5745,140800.0
2014-08-12 10:30:00,60.7,60.71,60.37,60.39,41800.0,51.6085,51.617,51.3279,51.3449,41800.0
2014-08-12 11:00:00,60.39,60.58,60.32,60.53,63200.0,51.3449,51.5065,51.2854,51.464,63200.0
2014-08-12 11:30:00,60.52,60.55,60.39,60.44,63900.0,51.4555,51.481,51.3449,51.3875,63900.0
2014-08-12 12:00:00,60.43,60.56,60.35,60.46,60600.0,51.379,51.4895,51.3109,51.4045,60600.0
2014-08-12 12:30:00,60.47,60.64,60.42,60.54,50800.0,51.413,51.5575,51.3705,51.4725,50800.0
2014-08-12 13:00:00,60.53,60.57,60.37,60.48,72300.0,51.464,51.498,51.3279,51.4215,72300.0
2014-08-12 13:30:00,60.49,60.53,60.35,60.45,108400.0,51.43,51.464,51.3109,51.396,108400.0
2014-08-12 14:00:00,60.47,60.51,60.31,60.36,48400.0,51.413,51.447,51.2769,51.3194,48400.0
2014-08-12 14:30:00,60.35,60.42,60.29,60.3,55400.0,51.3109,51.3705,51.2599,51.2684,55400.0
2014-08-12 15:00:00,60.29,60.44,60.27,60.4,62800.0,51.2599,51.3875,51.2429,51.3535,62800.0
2014-08-12 15:30:00,60.4,60.63,60.36,60.52,218600.0,51.3535,51.549,51.3194,51.4555,218600.0
2014-08-13 09:30:00,60.77,60.99,60.5,60.65,44800.0,51.668,51.8551,51.4385,51.566,44800.0
2014-08-13 10:00:00,60.68,61.06,60.66,61.04,57700.0,51.5915,51.9146,51.5745,51.8976,57700.0
2014-08-13 10:30:00,61.04,61.24,61.04,61.1,44400.0,51.8976,52.0676,51.8976,51.9486,44400.0
2014-08-13 11:00:00,61.1,61.53,61.09,61.35,59400.0,51.9486,52.3142,51.9401,52.1612,59400.0
2014-08-13 11:30:00,61.36,61.66,61.34,61.42,82300.0,52.1697,52.4247,52.1527,52.2207,82300.0
2014-08-13 12:00:00,61.41,61.44,61.19,61.27,33500.0,52.2122,52.2377,52.0251,52.0931,33500.0
2014-08-13 12:30:00,61.26,61.26,61.12,61.24,27100.0,52.0846,52.0846,51.9656,52.0676,27100.0
2014-08-13 13:00:00,61.27,61.42,61.26,61.4,33200.0,52.0931,52.2207,52.0846,52.2037,33200.0
2014-08-13 13:30:00,61.41,61.6,61.41,61.6,65300.0,52.2122,52.3737,52.2122,52.3737,65300.0
2014-08-13 14:00:00,61.6,61.69,61.54,61.56,40700.0,52.3737,52.4502,52.3227,52.3397,40700.0
2014-08-13 14:30:00,61.55,61.69,61.49,61.65,45700.0,52.3312,52.4502,52.2802,52.4162,45700.0
2014-08-13 15:00:00,61.65,61.65,61.31,61.32,47500.0,52.4162,52.4162,52.1272,52.1357,47500.0
2014-08-13 15:30:00,61.32,61.47,61.3,61.39,93500.0,52.1357,52.2632,52.1187,52.1952,93500.0
2014-08-14 09:30:00,61.29,61.42,60.5,60.97,163100.0,52.1101,52.2207,51.4385,51.8381,163100.0
2014-08-14 10:00:00,60.96,61.0,60.8,60.91,85000.0,51.8296,51.8636,51.6935,51.7871,85000.0
2014-08-14 10:30:00,60.93,61.06,60.86,60.87,40100.0,51.8041,51.9146,51.7446,51.7531,40100.0
2014-08-14 11:00:00,60.88,61.02,60.81,60.94,59500.0,51.7616,51.8806,51.702,51.8126,59500.0
2014-08-14 11:30:00,60.96,61.0,60.85,60.86,20400.0,51.8296,51.8636,51.7361,51.7446,20400.0
2014-08-14 12:00:00,60.86,60.88,60.7,60.77,16800.0,51.7446,51.7616,51.6085,51.668,16800.0
2014-08-14 12:30:00,60.78,60.8,60.69,60.7,26900.0,51.6765,51.6935,51.6,51.6085,26900.0
2014-08-14 13:00:00,60.74,60.8,60.66,60.68,28700.0,51.6425,51.6935,51.5745,51.5915,28700.0
2014-08-14 13:30:00,60.69,60.72,60.4,60.45,66700.0,51.6,51.6255,51.3535,51.396,66700.0
2014-08-14 14:00:00,60.48,60.61,60.47,60.51,76800.0,51.4215,51.532,51.413,51.447,76800.0
2014-08-14 14:30:00,60.51,60.61,60.49,60.49,95900.0,51.447,51.532,51.43,51.43,95900.0
2014-08-14 15:00:00,60.49,60.69,60.49,60.68,64100.0,51.43,51.6,51.43,51.5915,64100.0
2014-08-14 15:30:00,60.68,60.7,60.57,60.66,122700.0,51.5915,51.6085,51.498,51.5745,122700.0
2014-08-15 09:30:00,60.66,60.97,60.59,60.77,34700.0,51.5745,51.8381,51.515,51.668,34700.0
2014-08-15 10:00:00,60.85,60.91,60.68,60.8,115000.0,51.7361,51.7871,51.5915,51.6935,115000.0
2014-08-15 10:30:00,60.82,60.89,60.31,60.62,114000.0,51.7105,51.7701,51.2769,51.5405,114000.0
2014-08-15 11:00:00,60.58,60.68,60.4,60.56,32800.0,51.5065,51.5915,51.3535,51.4895,32800.0
2014-08-15 11:30:00,60.56,60.66,60.47,60.58,75800.0,51.4895,51.5745,51.413,51.5065,75800.0
2014-08-15 12:00:00,60.6,60.69,60.51,60.61,51500.0,51.5235,51.6,51.447,51.532,51500.0
2014-08-15 12:30:00,60.6,60.65,60.53,60.57,26100.0,51.5235,51.566,51.464,51.498,26100.0
2014-08-15 13:00:00,60.59,60.68,60.54,60.66,41600.0,51.515,51.5915,51.4725,51.5745,41600.0
2014-08-15 13:30:00,60.64,60.68,60.59,60.62,21700.0,51.5575,51.5915,51.515,51.5405,21700.0
2014-08-15 14:00:00,60.65,60.88,60.6,60.88,39100.0,51.566,51.7616,51.5235,51.7616,39100.0
2014-08-15 14:30:00,60.87,61.07,60.87,60.98,57900.0,51.7531,51.9231,51.7531,51.8466,57900.0
2014-08-15 15:00:00,60.98,61.0,60.86,60.89,78700.0,51.8466,51.8636,51.7446,51.7701,78700.0
2014-08-15 15:30:00,60.89,61.21,60.89,61.17,289600.0,51.7701,52.0421,51.7701,52.0081,289600.0
2014-08-18 09:30:00,61.39,62.17,61.39,61.98,69000.0,52.1952,52.8583,52.1952,52.6968,69000.0
2014-08-18 10:00:00,61.99,61.99,61.65,61.96,48900.0,52.7053,52.7053,52.4162,52.6798,48900.0
2014-08-18 10:30:00,61.94,62.12,61.93,61.98,23100.0,52.6628,52.8158,52.6543,52.6968,23100.0
2014-08-18 11:00:00,61.99,61.99,61.86,61.96,18000.0,52.7053,52.7053,52.5948,52.6798,18000.0
2014-08-18 11:30:00,61.97,62.05,61.97,61.98,16500.0,52.6883,52.7563,52.6883,52.6968,16500.0
2014-08-18 12:00:00,61.98,62.05,61.95,61.98,14000.0,52.6968,52.7563,52.6713,52.6968,14000.0
2014-08-18 12:30:00,61.96,62.1,61.95,61.95,23900.0,52.6798,52.7988,52.6713,52.6713,23900.0
2014-08-18 13:00:00,61.94,61.97,61.8,61.8,16600.0,52.6628,52.6883,52.5438,52.5438,16600.0
2014-08-18 13:30:00,61.81,61.86,61.78,61.81,22600.0,52.5523,52.5948,52.5268,52.5523,22600.0
2014-08-18 14:00:00,61.82,61.86,61.63,61.65,21300.0,52.5608,52.5948,52.3992,52.4162,21300.0
2014-08-18 14:30:00,61.65,61.72,61.6,61.62,26700.0,52.4162,52.4757,52.3737,52.3907,26700.0
2014-08-18 15:00:00,61.64,61.68,61.52,61.62,26400.0,52.4077,52.4417,52.3057,52.3907,26400.0
2014-08-18 15:30:00,61.62,61.67,61.55,61.65,106100.0,52.3907,52.4332,52.3312,52.4162,106100.0
2014-08-19 09:30:00,61.73,61.96,61.63,61.78,29400.0,52.4842,52.6798,52.3992,52.5268,29400.0
2014-08-19 10:00:00,61.77,61.9,61.64,61.84,44400.0,52.5183,52.6288,52.4077,52.5778,44400.0
2014-08-19 10:30:00,61.83,61.85,61.65,61.66,51800.0,52.5693,52.5863,52.4162,52.4247,51800.0
2014-08-19 11:00:00,61.63,61.69,61.47,61.67,25600.0,52.3992,52.4502,52.2632,52.4332,25600.0
2014-08-19 11:30:00,61.68,61.76,61.63,61.7,20400.0,52.4417,52.5098,52.3992,52.4587,20400.0
2014-08-19 12:00:00,61.69,61.75,61.66,61.72,19800.0,52.4502,52.5013,52.4247,52.4757,19800.0
2014-08-19 12:30:00,61.7,61.74,61.61,61.74,22900.0,52.4587,52.4927,52.3822,52.4927,22900.0
2014-08-19 13:00:00,61.72,61.74,61.49,61.53,16900.0,52.4757,52.4927,52.2802,52.3142,16900.0
2014-08-19 13:30:00,61.52,61.63,61.52,61.54,29400.0,52.3057,52.3992,52.3057,52.3227,29400.0
2014-08-19 14:00:00,61.54,61.68,61.53,61.66,85600.0,52.3227,52.4417,52.3142,52.4247,85600.0
2014-08-19 14:30:00,61.67,61.81,61.66,61.81,101000.0,52.4332,52.5523,52.4247,52.5523,101000.0
2014-08-19 15:00:00,61.8,61.87,61.79,61.84,37400.0,52.5438,52.6033,52.5353,52.5778,37400.0
2014-08-19 15:30:00,61.84,61.95,61.84,61.92,103300.0,52.5778,52.6713,52.5778,52.6458,103300.0
2014-08-20 09:30:00,61.69,61.81,61.38,61.59,115300.0,52.4502,52.5523,52.1867,52.3652,115300.0
2014-08-20 10:00:00,61.57,61.85,61.52,61.85,42700.0,52.3482,52.5863,52.3057,52.5863,42700.0
2014-08-20 10:30:00,61.85,61.85,61.43,61.54,18400.0,52.5863,52.5863,52.2292,52.3227,18400.0
2014-08-20 11:00:00,61.49,61.81,61.49,61.75,21100.0,52.2802,52.5523,52.2802,52.5013,21100.0
2014-08-20 11:30:00,61.77,61.94,61.71,61.71,107300.0,52.5183,52.6628,52.4672,52.4672,107300.0
2014-08-20 12:00:00,61.71,61.8,61.62,61.63,28000.0,52.4672,52.5438,52.3907,52.3992,28000.0
2014-08-20 12:30:00,61.64,61.73,61.54,61.71,60600.0,52.4077,52.4842,52.3227,52.4672,60600.0
2014-08-20 13:00:00,61.71,61.9,61.69,61.84,13800.0,52.4672,52.6288,52.4502,52.5778,13800.0
2014-08-20 13:30:00,61.84,61.95,61.84,61.86,18200.0,52.5778,52.6713,52.5778,52.5948,18200.0
2014-08-20 14:00:00,61.85,61.95,61.68,61.82,21700.0,52.5863,52.6713,52.4417,52.5608,21700.0
2014-08-20 14:30:00,61.82,61.91,61.8,61.87,42100.0,52.5608,52.6373,52.5438,52.6033,42100.0
2014-08-20 15:00:00,61.87,61.94,61.85,61.89,52900.0,52.6033,52.6628,52.5863,52.6203,52900.0
2014-08-20 15:30:00,61.89,62.03,61.87,61.94,229600.0,52.6203,52.7393,52.6033,52.6628,229600.0
2014-08-21 09:30:00,62.0,62.13,61.7,62.07,47600.0,52.7138,52.8243,52.4587,52.7733,47600.0
2014-08-21 10:00:00,62.08,62.32,61.97,62.23,59500.0,52.7818,52.9859,52.6883,52.9094,59500.0
2014-08-21 10:30:00,62.19,62.48,62.19,62.33,43200.0,52.8753,53.1219,52.8753,52.9944,43200.0
2014-08-21 11:00:00,62.3,62.47,62.18,62.2,65400.0,52.9689,53.1134,52.8668,52.8839,65400.0
2014-08-21 11:30:00,62.18,62.33,62.18,62.31,45400.0,52.8668,52.9944,52.8668,52.9774,45400.0
2014-08-21 12:00:00,62.28,62.35,62.25,62.32,16200.0,52.9519,53.0114,52.9264,52.9859,16200.0
2014-08-21 12:30:00,62.33,62.33,62.17,62.17,21900.0,52.9944,52.9944,52.8583,52.8583,21900.0
2014-08-21 13:00:00,62.18,62.29,62.18,62.2,52200.0,52.8668,52.9604,52.8668,52.8839,52200.0
2014-08-21 13:30:00,62.2,62.23,62.12,62.17,37200.0,52.8839,52.9094,52.8158,52.8583,37200.0
2014-08-21 14:00:00,62.18,62.22,62.12,62.13,18200.0,52.8668,52.9009,52.8158,52.8243,18200.0
2014-08-21 14:30:00,62.13,62.13,62.06,62.06,23900.0,52.8243,52.8243,52.7648,52.7648,23900.0
2014-08-21 15:00:00,62.06,62.12,61.99,62.11,46600.0,52.7648,52.8158,52.7053,52.8073,46600.0
2014-08-21 15:30:00,62.1,62.1,61.91,61.93,76900.0,52.7988,52.7988,52.6373,52.6543,76900.0
2014-08-22 09:30:00,61.76,62.1,61.36,61.5,40900.0,52.5098,52.7988,52.1697,52.2887,40900.0
2014-08-22 10:00:00,61.5,61.92,61.38,61.82,59700.0,52.2887,52.6458,52.1867,52.5608,59700.0
2014-08-22 10:30:00,61.83,61.91,61.46,61.57,37200.0,52.5693,52.6373,52.2547,52.3482,37200.0
2014-08-22 11:00:00,61.58,61.71,61.44,61.6,24100.0,52.3567,52.4672,52.2377,52.3737,24100.0
2014-08-22 11:30:00,61.65,61.77,61.59,61.69,32100.0,52.4162,52.5183,52.3652,52.4502,32100.0
2014-08-22 12:00:00,61.71,61.85,61.56,61.82,30500.0,52.4672,52.5863,52.3397,52.5608,30500.0
2014-08-22 12:30:00,61.81,61.95,61.78,61.92,30800.0,52.5523,52.6713,52.5268,52.6458,30800.0
2014-08-22 13:00:00,61.9,62.09,61.9,62.05,12400.0,52.6288,52.7903,52.6288,52.7563,12400.0
2014-08-22 13:30:00,62.08,62.11,62.0,62.11,22500.0,52.7818,52.8073,52.7138,52.8073,22500.0
2014-08-22 14:00:00,62.05,62.16,62.0,62.1,20600.0,52.7563,52.8498,52.7138,52.7988,20600.0
2014-08-22 14:30:00,62.07,62.07,61.96,62.01,12800.0,52.7733,52.7733,52.6798,52.7223,12800.0
2014-08-22 15:00:00,62.0,62.06,61.92,61.97,23100.0,52.7138,52.7648,52.6458,52.6883,23100.0
2014-08-22 15:30:00,61.98,62.02,61.79,61.81,92600.0,52.6968,52.7308,52.5353,52.5523,92600.0
2014-08-25 09:30:00,62.16,62.16,61.81,61.97,13100.0,52.8498,52.8498,52.5523,52.6883,13100.0
2014-08-25 10:00:00,61.95,62.01,61.77,61.93,17100.0,52.6713,52.7223,52.5183,52.6543,17100.0
2014-08-25 10:30:00,61.94,62.15,61.86,62.12,31000.0,52.6628,52.8413,52.5948,52.8158,31000.0
2014-08-25 11:00:00,62.13,62.16,62.06,62.15,24700.0,52.8243,52.8498,52.7648,52.8413,24700.0
2014-08-25 11:30:00,62.14,62.19,62.06,62.09,23700.0,52.8328,52.8753,52.7648,52.7903,23700.0
2014-08-25 12:00:00,62.09,62.14,61.82,61.82,23500.0,52.7903,52.8328,52.5608,52.5608,23500.0
2014-08-25 12:30:00,61.86,61.98,61.78,61.95,30500.0,52.5948,52.6968,52.5268,52.6713,30500.0
2014-08-25 13:00:00,61.95,62.18,61.92,62.18,25900.0,52.6713,52.8668,52.6458,52.8668,25900.0
2014-08-25 13:30:00,62.14,62.19,62.13,62.14,11600.0,52.8328,52.8753,52.8243,52.8328,11600.0
2014-08-25 14:00:00,62.14,62.22,62.13,62.22,19800.0,52.8328,52.9009,52.8243,52.9009,19800.0
2014-08-25 14:30:00,62.22,62.26,62.12,62.26,15700.0,52.9009,52.9349,52.8158,52.9349,15700.0
2014-08-25 15:00:00,62.26,62.3,62.23,62.28,34000.0,52.9349,52.9689,52.9094,52.9519,34000.0
2014-08-25 15:30:00,62.28,62.33,62.26,62.31,90800.0,52.9519,52.9944,52.9349,52.9774,90800.0
2014-08-26 09:30:00,62.52,62.54,62.09,62.09,19300.0,53.1559,53.1729,52.7903,52.7903,19300.0
2014-08-26 10:00:00,62.12,62.3,62.09,62.23,33600.0,52.8158,52.9689,52.7903,52.9094,33600.0
2014-08-26 10:30:00,62.23,62.5,62.23,62.33,23600.0,52.9094,53.1389,52.9094,52.9944,23600.0
2014-08-26 11:00:00,62.38,62.53,62.35,62.51,12500.0,53.0369,53.1644,53.0114,53.1474,12500.0
2014-08-26 11:30:00,62.51,62.51,62.33,62.33,12700.0,53.1474,53.1474,52.9944,52.9944,12700.0
2014-08-26 12:00:00,62.29,62.33,62.15,62.23,12600.0,52.9604,52.9944,52.8413,52.9094,12600.0
2014-08-26 12:30:00,62.23,62.29,62.16,62.29,17500.0,52.9094,52.9604,52.8498,52.9604,17500.0
2014-08-26 13:00:00,62.3,62.32,62.13,62.15,19000.0,52.9689,52.9859,52.8243,52.8413,19000.0
2014-08-26 13:30:00,62.15,62.19,62.12,62.12,15000.0,52.8413,52.8753,52.8158,52.8158,15000.0
2014-08-26 14:00:00,62.12,62.2,62.11,62.16,13900.0,52.8158,52.8839,52.8073,52.8498,13900.0
2014-08-26 14:30:00,62.16,62.33,62.14,62.33,21200.0,52.8498,52.9944,52.8328,52.9944,21200.0
2014-08-26 15:00:00,62.32,62.37,62.32,62.35,32500.0,52.9859,53.0284,52.9859,53.0114,32500.0
2014-08-26 15:30:00,62.36,62.4,62.29,62.37,136900.0,53.0199,53.0539,52.9604,53.0284,136900.0
2014-08-27 09:30:00,62.11,62.52,62.11,62.15,31800.0,52.8073,53.1559,52.8073,52.8413,31800.0
2014-08-27 10:00:00,62.18,62.34,62.18,62.29,56500.0,52.8668,53.0029,52.8668,52.9604,56500.0
2014-08-27 10:30:00,62.29,62.42,62.25,62.42,65300.0,52.9604,53.0709,52.9264,53.0709,65300.0
2014-08-27 11:00:00,62.4,62.6,62.34,62.36,78100.0,53.0539,53.2239,53.0029,53.0199,78100.0
2014-08-27 11:30:00,62.36,62.46,62.35,62.42,40300.0,53.0199,53.1049,53.0114,53.0709,40300.0
2014-08-27 12:00:00,62.42,62.46,62.4,62.44,16900.0,53.0709,53.1049,53.0539,53.0879,16900.0
2014-08-27 12:30:00,62.45,62.51,62.41,62.45,16400.0,53.0964,53.1474,53.0624,53.0964,16400.0
2014-08-27 13:00:00,62.49,62.5,62.44,62.46,41700.0,53.1304,53.1389,53.0879,53.1049,41700.0
2014-08-27 13:30:00,62.45,62.51,62.44,62.5,28200.0,53.0964,53.1474,53.0879,53.1389,28200.0
2014-08-27 14:00:00,62.5,62.5,62.45,62.48,34200.0,53.1389,53.1389,53.0964,53.1219,34200.0
2014-08-27 14:30:00,62.47,62.49,62.44,62.45,50700.0,53.1134,53.1304,53.0879,53.0964,50700.0
2014-08-27 15:00:00,62.45,62.5,62.44,62.48,53300.0,53.0964,53.1389,53.0879,53.1219,53300.0
2014-08-27 15:30:00,62.47,62.48,62.29,62.41,139500.0,53.1134,53.1219,52.9604,53.0624,139500.0
2014-08-28 09:30:00,62.09,62.76,61.61,62.76,208600.0,52.7903,53.36,52.3822,53.36,208600.0
2014-08-28 10:00:00,62.77,63.41,62.6,63.37,98600.0,53.3685,53.9126,53.2239,53.8786,98600.0
2014-08-28 10:30:00,63.38,63.68,63.34,63.6,98700.0,53.8871,54.1422,53.8531,54.0742,98700.0
2014-08-28 11:00:00,63.6,63.62,63.01,63.1,57200.0,54.0742,54.0912,53.5725,53.6491,57200.0
2014-08-28 11:30:00,63.13,63.61,63.13,63.61,56700.0,53.6746,54.0827,53.6746,54.0827,56700.0
2014-08-28 12:00:00,63.61,63.65,63.36,63.39,39800.0,54.0827,54.1167,53.8701,53.8956,39800.0
2014-08-28 12:30:00,63.39,63.59,63.37,63.57,17800.0,53.8956,54.0657,53.8786,54.0487,17800.0
2014-08-28 13:00:00,63.58,63.59,63.51,63.53,17200.0,54.0572,54.0657,53.9976,54.0146,17200.0
2014-08-28 13:30:00,63.52,63.53,63.39,63.46,26400.0,54.0061,54.0146,53.8956,53.9551,26400.0
2014-08-28 14:00:00,63.47,63.64,63.45,63.59,33900.0,53.9636,54.1082,53.9466,54.0657,33900.0
2014-08-28 14:30:00,63.58,63.64,63.46,63.47,79000.0,54.0572,54.1082,53.9551,53.9636,79000.0
2014-08-28 15:00:00,63.44,63.44,63.25,63.35,28600.0,53.9381,53.9381,53.7766,53.8616,28600.0
2014-08-28 15:30:00,63.36,63.37,63.16,63.23,167300.0,53.8701,53.8786,53.7001,53.7596,167300.0
2014-08-29 09:30:00,63.4,63.86,63.2,63.52,62100.0,53.9041,54.2952,53.7341,54.0061,62100.0
2014-08-29 10:00:00,63.52,63.52,63.23,63.34,34900.0,54.0061,54.0061,53.7596,53.8531,34900.0
2014-08-29 10:30:00,63.32,63.39,63.24,63.39,36200.0,53.8361,53.8956,53.7681,53.8956,36200.0
2014-08-29 11:00:00,63.39,63.61,63.35,63.51,55700.0,53.8956,54.0827,53.8616,53.9976,55700.0
2014-08-29 11:30:00,63.48,63.6,63.48,63.58,30000.0,53.9721,54.0742,53.9721,54.0572,30000.0
2014-08-29 12:00:00,63.58,63.61,63.55,63.56,24100.0,54.0572,54.0827,54.0317,54.0402,24100.0
2014-08-29 12:30:00,63.56,63.56,63.37,63.4,11800.0,54.0402,54.0402,53.8786,53.9041,11800.0
2014-08-29 13:00:00,63.4,63.48,63.38,63.47,17900.0,53.9041,53.9721,53.8871,53.9636,17900.0
2014-08-29 13:30:00,63.47,63.5,63.45,63.49,21800.0,53.9636,53.9891,53.9466,53.9806,21800.0
2014-08-29 14:00:00,63.49,63.57,63.42,63.46,24000.0,53.9806,54.0487,53.9211,53.9551,24000.0
2014-08-29 14:30:00,63.46,63.46,63.38,63.39,18200.0,53.9551,53.9551,53.8871,53.8956,18200.0
2014-08-29 15:00:00,63.4,63.45,63.39,63.41,30700.0,53.9041,53.9466,53.8956,53.9126,30700.0
2014-08-29 15:30:00,63.42,63.59,63.41,63.56,137700.0,53.9211,54.0657,53.9126,54.0402,137700.0
2014-09-02 09:30:00,63.65,64.12,63.58,63.79,45600.0,54.1167,54.5163,54.0572,54.2357,45600.0
2014-09-02 10:00:00,63.84,63.96,63.77,63.94,35300.0,54.2782,54.3802,54.2187,54.3632,35300.0
2014-09-02 10:30:00,63.9,64.0,63.8,64.0,39400.0,54.3292,54.4143,54.2442,54.4143,39400.0
2014-09-02 11:00:00,63.99,64.07,63.93,63.95,80100.0,54.4058,54.4738,54.3547,54.3717,80100.0
2014-09-02 11:30:00,63.95,63.98,63.8,63.8,40600.0,54.3717,54.3972,54.2442,54.2442,40600.0
2014-09-02 12:00:00,63.79,63.94,63.77,63.9,24900.0,54.2357,54.3632,54.2187,54.3292,24900.0
2014-09-02 12:30:00,63.89,63.89,63.65,63.66,23200.0,54.3207,54.3207,54.1167,54.1252,23200.0
2014-09-02 13:00:00,63.66,63.76,63.62,63.68,28500.0,54.1252,54.2102,54.0912,54.1422,28500.0
2014-09-02 13:30:00,63.7,63.79,63.67,63.76,29100.0,54.1592,54.2357,54.1337,54.2102,29100.0
2014-09-02 14:00:00,63.75,63.97,63.74,63.96,46800.0,54.2017,54.3887,54.1932,54.3802,46800.0
2014-09-02 14:30:00,63.96,63.97,63.87,63.91,33800.0,54.3802,54.3887,54.3037,54.3377,33800.0
2014-09-02 15:00:00,63.92,63.96,63.87,63.89,37500.0,54.3462,54.3802,54.3037,54.3207,37500.0
2014-09-02 15:30:00,63.89,63.97,63.84,63.92,143600.0,54.3207,54.3887,54.2782,54.3462,143600.0
2014-09-03 09:30:00,64.14,64.5,63.81,63.81,29400.0,54.5333,54.8394,54.2527,54.2527,29400.0
2014-09-03 10:00:00,63.81,63.86,63.65,63.65,14100.0,54.2527,54.2952,54.1167,54.1167,14100.0
2014-09-03 10:30:00,63.65,63.88,63.65,63.86,13000.0,54.1167,54.3122,54.1167,54.2952,13000.0
2014-09-03 11:00:00,63.88,63.93,63.71,63.71,15300.0,54.3122,54.3547,54.1677,54.1677,15300.0
2014-09-03 11:30:00,63.64,63.75,63.64,63.66,26600.0,54.1082,54.2017,54.1082,54.1252,26600.0
2014-09-03 12:00:00,63.67,63.77,63.67,63.77,29700.0,54.1337,54.2187,54.1337,54.2187,29700.0
2014-09-03 12:30:00,63.77,63.84,63.74,63.83,12100.0,54.2187,54.2782,54.1932,54.2697,12100.0
2014-09-03 13:00:00,63.84,63.84,63.79,63.83,8900.0,54.2782,54.2782,54.2357,54.2697,8900.0
2014-09-03 13:30:00,63.82,63.82,63.69,63.73,15200.0,54.2612,54.2612,54.1507,54.1847,15200.0
2014-09-03 14:00:00,63.73,63.84,63.7,63.77,22900.0,54.1847,54.2782,54.1592,54.2187,22900.0
2014-09-03 14:30:00,63.78,63.79,63.65,63.67,22800.0,54.2272,54.2357,54.1167,54.1337,22800.0
2014-09-03 15:00:00,63.67,63.68,63.57,63.57,30500.0,54.1337,54.1422,54.0487,54.0487,30500.0
2014-09-03 15:30:00,63.58,63.59,63.5,63.56,77200.0,54.0572,54.0657,53.9891,54.0402,77200.0
2014-09-04 09:30:00,63.53,63.84,63.51,63.72,51300.0,54.0146,54.2782,53.9976,54.1762,51300.0
2014-09-04 10:00:00,63.74,63.78,63.62,63.64,41100.0,54.1932,54.2272,54.0912,54.1082,41100.0
2014-09-04 10:30:00,63.66,63.84,63.66,63.8,15300.0,54.1252,54.2782,54.1252,54.2442,15300.0
2014-09-04 11:00:00,63.81,63.85,63.75,63.75,20900.0,54.2527,54.2867,54.2017,54.2017,20900.0
2014-09-04 11:30:00,63.76,63.81,63.69,63.69,10200.0,54.2102,54.2527,54.1507,54.1507,10200.0
2014-09-04 12:00:00,63.7,63.77,63.68,63.72,19000.0,54.1592,54.2187,54.1422,54.1762,19000.0
2014-09-04 12:30:00,63.73,63.77,63.7,63.72,19200.0,54.1847,54.2187,54.1592,54.1762,19200.0
2014-09-04 13:00:00,63.71,63.86,63.7,63.86,26400.0,54.1677,54.2952,54.1592,54.2952,26400.0
2014-09-04 13:30:00,63.86,63.98,63.83,63.91,25200.0,54.2952,54.3972,54.2697,54.3377,25200.0
2014-09-04 14:00:00,63.9,64.0,63.8,63.82,27400.0,54.3292,54.4143,54.2442,54.2612,27400.0
2014-09-04 14:30:00,63.82,63.82,63.61,63.61,29300.0,54.2612,54.2612,54.0827,54.0827,29300.0
2014-09-04 15:00:00,63.61,63.61,63.35,63.37,56100.0,54.0827,54.0827,53.8616,53.8786,56100.0
2014-09-04 15:30:00,63.36,63.55,63.35,63.53,126000.0,53.8701,54.0317,53.8616,54.0146,126000.0
2014-09-05 09:30:00,63.39,63.66,63.17,63.5,33900.0,53.8956,54.1252,53.7086,53.9891,33900.0
2014-09-05 10:00:00,63.48,63.54,63.08,63.24,28500.0,53.9721,54.0232,53.632,53.7681,28500.0
2014-09-05 10:30:00,63.23,63.47,63.2,63.41,23600.0,53.7596,53.9636,53.7341,53.9126,23600.0
2014-09-05 11:00:00,63.45,63.56,63.39,63.43,9800.0,53.9466,54.0402,53.8956,53.9296,9800.0
2014-09-05 11:30:00,63.44,63.61,63.38,63.59,13100.0,53.9381,54.0827,53.8871,54.0657,13100.0
2014-09-05 12:00:00,63.58,63.58,63.38,63.48,30400.0,54.0572,54.0572,53.8871,53.9721,30400.0
2014-09-05 12:30:00,63.49,63.53,63.41,63.46,15300.0,53.9806,54.0146,53.9126,53.9551,15300.0
2014-09-05 13:00:00,63.45,63.55,63.45,63.51,13000.0,53.9466,54.0317,53.9466,53.9976,13000.0
2014-09-05 13:30:00,63.55,63.58,63.45,63.46,7600.0,54.0317,54.0572,53.9466,53.9551,7600.0
2014-09-05 14:00:00,63.47,63.56,63.46,63.51,6800.0,53.9636,54.0402,53.9551,53.9976,6800.0
2014-09-05 14:30:00,63.52,63.53,63.46,63.5,12200.0,54.0061,54.0146,53.9551,53.9891,12200.0
2014-09-05 15:00:00,63.51,63.55,63.46,63.5,30700.0,53.9976,54.0317,53.9551,53.9891,30700.0
2014-09-05 15:30:00,63.5,63.76,63.5,63.72,87100.0,53.9891,54.2102,53.9891,54.1762,87100.0
2014-09-08 09:30:00,63.71,64.44,63.71,64.29,61000.0,54.1677,54.7884,54.1677,54.6608,61000.0
2014-09-08 10:00:00,64.25,64.32,63.96,64.0,54600.0,54.6268,54.6863,54.3802,54.4143,54600.0
2014-09-08 10:30:00,64.0,64.15,63.96,64.09,77500.0,54.4143,54.5418,54.3802,54.4908,77500.0
2014-09-08 11:00:00,64.1,64.32,64.08,64.28,57800.0,54.4993,54.6863,54.4823,54.6523,57800.0
2014-09-08 11:30:00,64.27,64.27,64.1,64.2,47300.0,54.6438,54.6438,54.4993,54.5843,47300.0
2014-09-08 12:00:00,64.19,64.24,64.09,64.23,20100.0,54.5758,54.6183,54.4908,54.6098,20100.0
2014-09-08 12:30:00,64.24,64.26,64.17,64.19,22900.0,54.6183,54.6353,54.5588,54.5758,22900.0
2014-09-08 13:00:00,64.19,64.19,63.99,64.03,35700.0,54.5758,54.5758,54.4058,54.4398,35700.0
2014-09-08 13:30:00,64.0,64.04,63.93,64.0,24700.0,54.4143,54.4483,54.3547,54.4143,24700.0
2014-09-08 14:00:00,63.98,64.02,63.9,63.9,39100.0,54.3972,54.4313,54.3292,54.3292,39100.0
2014-09-08 14:30:00,63.9,63.94,63.67,63.69,42900.0,54.3292,54.3632,54.1337,54.1507,42900.0
2014-09-08 15:00:00,63.7,63.85,63.7,63.85,61600.0,54.1592,54.2867,54.1592,54.2867,61600.0
2014-09-08 15:30:00,63.86,63.9,63.74,63.84,142800.0,54.2952,54.3292,54.1932,54.2782,142800.0
2014-09-09 09:30:00,63.72,63.87,63.18,63.32,30100.0,54.1762,54.3037,53.7171,53.8361,30100.0
2014-09-09 10:00:00,63.32,63.46,63.25,63.44,43500.0,53.8361,53.9551,53.7766,53.9381,43500.0
2014-09-09 10:30:00,63.45,63.58,63.37,63.53,56100.0,53.9466,54.0572,53.8786,54.0146,56100.0
2014-09-09 11:00:00,63.53,63.67,63.46,63.54,27600.0,54.0146,54.1337,53.9551,54.0232,27600.0
2014-09-09 11:30:00,63.54,63.54,63.43,63.47,31700.0,54.0232,54.0232,53.9296,53.9636,31700.0
2014-09-09 12:00:00,63.47,63.59,63.43,63.51,24400.0,53.9636,54.0657,53.9296,53.9976,24400.0
2014-09-09 12:30:00,63.51,63.53,63.43,63.48,19900.0,53.9976,54.0146,53.9296,53.9721,19900.0
2014-09-09 13:00:00,63.48,63.56,63.45,63.5,34700.0,53.9721,54.0402,53.9466,53.9891,34700.0
2014-09-09 13:30:00,63.5,63.69,63.5,63.61,19400.0,53.9891,54.1507,53.9891,54.0827,19400.0
2014-09-09 14:00:00,63.57,63.71,63.44,63.5,39600.0,54.0487,54.1677,53.9381,53.9891,39600.0
2014-09-09 14:30:00,63.48,63.58,63.35,63.53,42200.0,53.9721,54.0572,53.8616,54.0146,42200.0
2014-09-09 15:00:00,63.53,63.53,63.32,63.47,58100.0,54.0146,54.0146,53.8361,53.9636,58100.0
2014-09-09 15:30:00,63.47,63.48,63.35,63.4,77300.0,53.9636,53.9721,53.8616,53.9041,77300.0
2014-09-10 09:30:00,63.3,64.19,63.24,64.12,150900.0,53.8191,54.5758,53.7681,54.5163,150900.0
2014-09-10 10:00:00,64.12,64.17,63.97,64.02,112700.0,54.5163,54.5588,54.3887,54.4313,112700.0
2014-09-10 10:30:00,64.01,64.11,63.93,64.08,84400.0,54.4228,54.5078,54.3547,54.4823,84400.0
2014-09-10 11:00:00,64.09,64.33,64.08,64.28,52600.0,54.4908,54.6948,54.4823,54.6523,52600.0
2014-09-10 11:30:00,64.3,64.45,64.22,64.22,81600.0,54.6693,54.7969,54.6013,54.6013,81600.0
2014-09-10 12:00:00,64.2,64.23,64.05,64.08,35700.0,54.5843,54.6098,54.4568,54.4823,35700.0
2014-09-10 12:30:00,64.09,64.13,64.03,64.07,24400.0,54.4908,54.5248,54.4398,54.4738,24400.0
2014-09-10 13:00:00,64.07,64.36,64.03,64.36,151400.0,54.4738,54.7203,54.4398,54.7203,151400.0
2014-09-10 13:30:00,64.34,64.58,64.34,64.48,109200.0,54.7033,54.9074,54.7033,54.8224,109200.0
2014-09-10 14:00:00,64.46,64.52,64.42,64.49,86300.0,54.8054,54.8564,54.7713,54.8309,86300.0
2014-09-10 14:30:00,64.49,64.85,64.41,64.73,107700.0,54.8309,55.1369,54.7628,55.0349,107700.0
2014-09-10 15:00:00,64.73,64.97,64.68,64.74,159700.0,55.0349,55.239,54.9924,55.0434,159700.0
2014-09-10 15:30:00,64.75,64.78,64.61,64.73,210300.0,55.0519,55.0774,54.9329,55.0349,210300.0
2014-09-11 09:30:00,64.02,64.9,63.94,64.61,73000.0,54.6639,55.4153,54.5956,55.1676,73000.0
2014-09-11 10:00:00,64.63,64.63,64.17,64.38,74800.0,55.1847,55.1847,54.7919,54.9713,74800.0
2014-09-11 10:30:00,64.38,64.5,64.23,64.48,85700.0,54.9713,55.0737,54.8432,55.0566,85700.0
2014-09-11 11:00:00,64.47,64.59,64.43,64.51,47700.0,55.0481,55.1506,55.014,55.0823,47700.0
2014-09-11 11:30:00,64.52,64.6,64.47,64.5,45300.0,55.0908,55.1591,55.0481,55.0737,45300.0
2014-09-11 12:00:00,64.47,64.57,64.45,64.54,82900.0,55.0481,55.1335,55.031,55.1079,82900.0
2014-09-11 12:30:00,64.53,64.53,64.15,64.33,89300.0,55.0993,55.0993,54.7749,54.9286,89300.0
2014-09-11 13:00:00,64.33,64.5,64.3,64.37,54100.0,54.9286,55.0737,54.9029,54.9627,54100.0
2014-09-11 13:30:00,64.37,64.58,64.36,64.46,73000.0,54.9627,55.142,54.9542,55.0396,73000.0
2014-09-11 14:00:00,64.46,64.54,64.2,64.49,50800.0,55.0396,55.1079,54.8176,55.0652,50800.0
2014-09-11 14:30:00,64.5,64.54,64.3,64.3,64100.0,55.0737,55.1079,54.9029,54.9029,64100.0
2014-09-11 15:00:00,64.3,64.52,64.22,64.38,80300.0,54.9029,55.0908,54.8346,54.9713,80300.0
2014-09-11 15:30:00,64.38,64.4,64.21,64.36,186600.0,54.9713,54.9883,54.8261,54.9542,186600.0
2014-09-12 09:30:00,64.37,64.46,63.88,64.28,84500.0,54.9627,55.0396,54.5443,54.8859,84500.0
2014-09-12 10:00:00,64.22,64.26,63.96,63.96,73200.0,54.8346,54.8688,54.6126,54.6126,73200.0
2014-09-12 10:30:00,63.95,63.95,63.65,63.66,57600.0,54.6041,54.6041,54.3479,54.3565,57600.0
2014-09-12 11:00:00,63.67,63.68,63.36,63.63,72900.0,54.365,54.3736,54.1003,54.3309,72900.0
2014-09-12 11:30:00,63.64,63.64,63.26,63.29,30900.0,54.3394,54.3394,54.0149,54.0406,30900.0
2014-09-12 12:00:00,63.29,63.45,63.2,63.43,23900.0,54.0406,54.1772,53.9637,54.1601,23900.0
2014-09-12 12:30:00,63.44,63.53,63.32,63.49,31100.0,54.1686,54.2455,54.0662,54.2113,31100.0
2014-09-12 13:00:00,63.5,63.59,63.48,63.59,56200.0,54.2199,54.2967,54.2028,54.2967,56200.0
2014-09-12 13:30:00,63.59,63.85,63.56,63.84,42200.0,54.2967,54.5187,54.2711,54.5102,42200.0
2014-09-12 14:00:00,63.85,63.87,63.82,63.82,45700.0,54.5187,54.5358,54.4931,54.4931,45700.0
2014-09-12 14:30:00,63.82,63.83,63.64,63.65,55900.0,54.4931,54.5016,54.3394,54.3479,55900.0
2014-09-12 15:00:00,63.65,63.87,63.65,63.78,63400.0,54.3479,54.5358,54.3479,54.4589,63400.0
2014-09-12 15:30:00,63.77,63.83,63.68,63.81,170500.0,54.4504,54.5016,54.3736,54.4846,170500.0
2014-09-15 09:30:00,64.06,64.06,63.5,63.77,41200.0,54.698,54.698,54.2199,54.4504,41200.0
2014-09-15 10:00:00,63.74,63.83,63.44,63.75,43800.0,54.4248,54.5016,54.1686,54.4333,43800.0
2014-09-15 10:30:00,63.79,63.84,63.5,63.77,23900.0,54.4675,54.5102,54.2199,54.4504,23900.0
2014-09-15 11:00:00,63.76,63.93,63.72,63.9,33400.0,54.4419,54.587,54.4077,54.5614,33400.0
2014-09-15 11:30:00,63.89,64.13,63.87,64.11,82000.0,54.5529,54.7578,54.5358,54.7407,82000.0
2014-09-15 12:00:00,64.1,64.23,64.08,64.2,34900.0,54.7322,54.8432,54.7151,54.8176,34900.0
2014-09-15 12:30:00,64.2,64.31,64.2,64.26,30600.0,54.8176,54.9115,54.8176,54.8688,30600.0
2014-09-15 13:00:00,64.31,64.44,64.27,64.41,29400.0,54.9115,55.0225,54.8773,54.9969,29400.0
2014-09-15 13:30:00,64.41,64.46,64.3,64.3,25400.0,54.9969,55.0396,54.9029,54.9029,25400.0
2014-09-15 14:00:00,64.28,64.47,64.22,64.47,31500.0,54.8859,55.0481,54.8346,55.0481,31500.0
2014-09-15 14:30:00,64.47,64.47,64.27,64.3,28200.0,55.0481,55.0481,54.8773,54.9029,28200.0
2014-09-15 15:00:00,64.27,64.39,64.27,64.34,43100.0,54.8773,54.9798,54.8773,54.9371,43100.0
2014-09-15 15:30:00,64.33,64.36,64.2,64.3,102300.0,54.9286,54.9542,54.8176,54.9029,102300.0
2014-09-16 09:30:00,64.25,64.57,64.02,64.52,26900.0,54.8603,55.1335,54.6639,55.0908,26900.0
2014-09-16 10:00:00,64.48,64.78,64.48,64.58,141500.0,55.0566,55.3128,55.0566,55.142,141500.0
2014-09-16 10:30:00,64.55,64.69,64.5,64.62,90200.0,55.1164,55.236,55.0737,55.1762,90200.0
2014-09-16 11:00:00,64.62,64.82,64.53,64.82,32900.0,55.1762,55.347,55.0993,55.347,32900.0
2014-09-16 11:30:00,64.82,64.93,64.67,64.85,43000.0,55.347,55.4409,55.2189,55.3726,43000.0
2014-09-16 12:00:00,64.85,64.98,64.83,64.97,37300.0,55.3726,55.4836,55.3555,55.475,37300.0
2014-09-16 12:30:00,64.96,64.98,64.91,64.91,33500.0,55.4665,55.4836,55.4238,55.4238,33500.0
2014-09-16 13:00:00,64.92,65.05,64.88,65.0,60300.0,55.4323,55.5433,55.3982,55.5006,60300.0
2014-09-16 13:30:00,65.0,65.07,64.99,65.04,43000.0,55.5006,55.5604,55.4921,55.5348,43000.0
2014-09-16 14:00:00,65.02,65.22,65.02,65.22,64500.0,55.5177,55.6885,55.5177,55.6885,64500.0
2014-09-16 14:30:00,65.22,65.24,65.07,65.09,54400.0,55.6885,55.7056,55.5604,55.5775,54400.0
2014-09-16 15:00:00,65.07,65.22,65.06,65.06,56100.0,55.5604,55.6885,55.5519,55.5519,56100.0
2014-09-16 15:30:00,65.06,65.1,64.86,64.98,204800.0,55.5519,55.586,55.3811,55.4836,204800.0
2014-09-17 09:30:00,65.0,65.45,64.88,65.3,32500.0,55.5006,55.8849,55.3982,55.7568,32500.0
2014-09-17 10:00:00,65.31,65.33,65.11,65.17,39500.0,55.7653,55.7824,55.5946,55.6458,39500.0
2014-09-17 10:30:00,65.17,65.22,65.09,65.21,76200.0,55.6458,55.6885,55.5775,55.68,76200.0
2014-09-17 11:00:00,65.22,65.32,65.19,65.2,19900.0,55.6885,55.7739,55.6629,55.6714,19900.0
2014-09-17 11:30:00,65.18,65.3,65.13,65.29,57500.0,55.6543,55.7568,55.6116,55.7483,57500.0
2014-09-17 12:00:00,65.28,65.29,65.16,65.2,50900.0,55.7397,55.7483,55.6373,55.6714,50900.0
2014-09-17 12:30:00,65.19,65.26,65.17,65.22,102000.0,55.6629,55.7227,55.6458,55.6885,102000.0
2014-09-17 13:00:00,65.21,65.25,65.08,65.11,60000.0,55.68,55.7141,55.569,55.5946,60000.0
2014-09-17 13:30:00,65.12,65.23,64.82,64.83,51700.0,55.6031,55.697,55.347,55.3555,51700.0
2014-09-17 14:00:00,64.85,65.13,64.64,65.1,72900.0,55.3726,55.6116,55.1933,55.586,72900.0
2014-09-17 14:30:00,65.08,65.26,64.94,65.26,65400.0,55.569,55.7227,55.4494,55.7227,65400.0
2014-09-17 15:00:00,65.22,65.34,65.15,65.22,57200.0,55.6885,55.791,55.6287,55.6885,57200.0
2014-09-17 15:30:00,65.22,65.22,64.86,64.94,135900.0,55.6885,55.6885,55.3811,55.4494,135900.0
2014-09-18 09:30:00,65.19,65.19,64.9,64.93,23100.0,55.6629,55.6629,55.4153,55.4409,23100.0
2014-09-18 10:00:00,64.95,65.24,64.92,65.13,77700.0,55.458,55.7056,55.4323,55.6116,77700.0
2014-09-18 10:30:00,65.09,65.25,65.09,65.11,20600.0,55.5775,55.7141,55.5775,55.5946,20600.0
2014-09-18 11:00:00,65.14,65.17,65.01,65.02,17200.0,55.6202,55.6458,55.5092,55.5177,17200.0
2014-09-18 11:30:00,65.02,65.06,64.89,64.94,24300.0,55.5177,55.5519,55.4067,55.4494,24300.0
2014-09-18 12:00:00,64.95,64.98,64.84,64.85,31700.0,55.458,55.4836,55.364,55.3726,31700.0
2014-09-18 12:30:00,64.85,64.91,64.83,64.87,18500.0,55.3726,55.4238,55.3555,55.3896,18500.0
2014-09-18 13:00:00,64.87,65.14,64.84,65.11,54400.0,55.3896,55.6202,55.364,55.5946,54400.0
2014-09-18 13:30:00,65.1,65.12,64.88,64.89,18600.0,55.586,55.6031,55.3982,55.4067,18600.0
2014-09-18 14:00:00,64.89,65.04,64.87,65.04,23100.0,55.4067,55.5348,55.3896,55.5348,23100.0
2014-09-18 14:30:00,65.05,65.11,64.97,65.06,49000.0,55.5433,55.5946,55.475,55.5519,49000.0
2014-09-18 15:00:00,65.04,65.07,64.95,64.97,72900.0,55.5348,55.5604,55.458,55.475,72900.0
2014-09-18 15:30:00,64.97,65.15,64.97,65.04,95300.0,55.475,55.6287,55.475,55.5348,95300.0
2014-09-19 09:30:00,65.05,65.13,64.69,64.8,113000.0,55.5433,55.6116,55.236,55.3299,113000.0
2014-09-19 10:00:00,64.81,64.89,64.73,64.79,32900.0,55.3384,55.4067,55.2701,55.3213,32900.0
2014-09-19 10:30:00,64.77,64.81,64.54,64.59,37500.0,55.3043,55.3384,55.1079,55.1506,37500.0
2014-09-19 11:00:00,64.57,64.59,64.38,64.4,30500.0,55.1335,55.1506,54.9713,54.9883,30500.0
2014-09-19 11:30:00,64.39,64.41,64.19,64.21,29800.0,54.9798,54.9969,54.809,54.8261,29800.0
2014-09-19 12:00:00,64.21,64.27,64.09,64.24,32600.0,54.8261,54.8773,54.7236,54.8517,32600.0
2014-09-19 12:30:00,64.23,64.38,64.2,64.25,30900.0,54.8432,54.9713,54.8176,54.8603,30900.0
2014-09-19 13:00:00,64.23,64.23,63.93,64.03,26700.0,54.8432,54.8432,54.587,54.6724,26700.0
2014-09-19 13:30:00,64.03,64.07,63.88,64.04,30400.0,54.6724,54.7066,54.5443,54.6809,30400.0
2014-09-19 14:00:00,64.05,64.12,64.02,64.03,30600.0,54.6895,54.7493,54.6639,54.6724,30600.0
2014-09-19 14:30:00,64.03,64.18,63.98,64.17,67300.0,54.6724,54.8005,54.6297,54.7919,67300.0
2014-09-19 15:00:00,64.14,64.28,64.14,64.27,78300.0,54.7663,54.8859,54.7663,54.8773,78300.0
2014-09-19 15:30:00,64.28,64.29,64.04,64.05,141100.0,54.8859,54.8944,54.6809,54.6895,141100.0
2014-09-22 09:30:00,64.01,64.42,63.96,64.33,61100.0,54.6553,55.0054,54.6126,54.9286,61100.0
2014-09-22 10:00:00,64.33,64.43,64.09,64.16,80400.0,54.9286,55.014,54.7236,54.7834,80400.0
2014-09-22 10:30:00,64.15,64.21,63.79,63.92,43700.0,54.7749,54.8261,54.4675,54.5785,43700.0
2014-09-22 11:00:00,63.88,63.96,63.7,63.82,25200.0,54.5443,54.6126,54.3906,54.4931,25200.0
2014-09-22 11:30:00,63.84,64.02,63.76,63.81,122500.0,54.5102,54.6639,54.4419,54.4846,122500.0
2014-09-22 12:00:00,63.82,63.96,63.77,63.83,11400.0,54.4931,54.6126,54.4504,54.5016,11400.0
2014-09-22 12:30:00,63.85,63.89,63.53,63.57,13800.0,54.5187,54.5529,54.2455,54.2796,13800.0
2014-09-22 13:00:00,63.59,63.81,63.5,63.81,16100.0,54.2967,54.4846,54.2199,54.4846,16100.0
2014-09-22 13:30:00,63.81,63.83,63.64,63.64,10500.0,54.4846,54.5016,54.3394,54.3394,10500.0
2014-09-22 14:00:00,63.64,63.68,63.41,63.43,27800.0,54.3394,54.3736,54.143,54.1601,27800.0
2014-09-22 14:30:00,63.46,63.52,63.38,63.43,39400.0,54.1857,54.2369,54.1174,54.1601,39400.0
2014-09-22 15:00:00,63.43,63.51,63.23,63.29,122700.0,54.1601,54.2284,53.9893,54.0406,122700.0
2014-09-22 15:30:00,63.29,63.38,63.23,63.36,288800.0,54.0406,54.1174,53.9893,54.1003,288800.0
2014-09-23 09:30:00,63.19,63.51,62.84,63.43,65500.0,53.9552,54.2284,53.6563,54.1601,65500.0
2014-09-23 10:00:00,63.47,63.55,63.25,63.29,46800.0,54.1942,54.2626,54.0064,54.0406,46800.0
2014-09-23 10:30:00,63.25,63.32,62.94,62.99,39800.0,54.0064,54.0662,53.7417,53.7844,39800.0
2014-09-23 11:00:00,62.99,63.09,62.86,62.99,34600.0,53.7844,53.8698,53.6734,53.7844,34600.0
2014-09-23 11:30:00,63.0,63.17,62.94,63.07,25700.0,53.7929,53.9381,53.7417,53.8527,25700.0
2014-09-23 12:00:00,63.1,63.12,63.03,63.06,31400.0,53.8783,53.8954,53.8186,53.8442,31400.0
2014-09-23 12:30:00,63.1,63.22,63.01,63.03,18700.0,53.8783,53.9808,53.8015,53.8186,18700.0
2014-09-23 13:00:00,63.03,63.19,62.99,63.14,30200.0,53.8186,53.9552,53.7844,53.9125,30200.0
2014-09-23 13:30:00,63.16,63.3,63.13,63.22,21700.0,53.9296,54.0491,53.9039,53.9808,21700.0
2014-09-23 14:00:00,63.21,63.3,63.11,63.2,35400.0,53.9722,54.0491,53.8869,53.9637,35400.0
2014-09-23 14:30:00,63.21,63.23,62.95,62.99,37500.0,53.9722,53.9893,53.7502,53.7844,37500.0
2014-09-23 15:00:00,63.01,63.28,62.98,63.27,57300.0,53.8015,54.032,53.7759,54.0235,57300.0
2014-09-23 15:30:00,63.27,63.3,63.06,63.06,153300.0,54.0235,54.0491,53.8442,53.8442,153300.0
2014-09-24 09:30:00,63.21,63.27,62.67,62.97,29000.0,53.9722,54.0235,53.5112,53.7673,29000.0
2014-09-24 10:00:00,63.01,63.05,62.66,62.89,32600.0,53.8015,53.8356,53.5026,53.699,32600.0
2014-09-24 10:30:00,62.86,62.96,62.8,62.87,47300.0,53.6734,53.7588,53.6222,53.6819,47300.0
2014-09-24 11:00:00,62.88,63.06,62.79,63.06,34300.0,53.6905,53.8442,53.6136,53.8442,34300.0
2014-09-24 11:30:00,63.1,63.27,63.1,63.14,47100.0,53.8783,54.0235,53.8783,53.9125,47100.0
2014-09-24 12:00:00,63.17,63.31,63.16,63.31,32500.0,53.9381,54.0576,53.9296,54.0576,32500.0
2014-09-24 12:30:00,63.3,63.31,63.15,63.26,38500.0,54.0491,54.0576,53.921,54.0149,38500.0
2014-09-24 13:00:00,63.3,63.43,63.19,63.4,46800.0,54.0491,54.1601,53.9552,54.1345,46800.0
2014-09-24 13:30:00,63.39,63.52,63.33,63.35,72700.0,54.1259,54.2369,54.0747,54.0918,72700.0
2014-09-24 14:00:00,63.36,63.38,63.16,63.23,50300.0,54.1003,54.1174,53.9296,53.9893,50300.0
2014-09-24 14:30:00,63.23,63.46,63.22,63.46,55800.0,53.9893,54.1857,53.9808,54.1857,55800.0
2014-09-24 15:00:00,63.43,63.44,63.34,63.4,42800.0,54.1601,54.1686,54.0832,54.1345,42800.0
2014-09-24 15:30:00,63.39,63.41,63.11,63.2,109900.0,54.1259,54.143,53.8869,53.9637,109900.0
2014-09-25 09:30:00,62.8,62.8,62.12,62.15,40600.0,53.6222,53.6222,53.0415,53.0672,40600.0
2014-09-25 10:00:00,62.19,62.19,61.5,61.5,78300.0,53.1013,53.1013,52.5122,52.5122,78300.0
2014-09-25 10:30:00,61.5,61.64,61.35,61.57,64600.0,52.5122,52.6317,52.3841,52.5719,64600.0
2014-09-25 11:00:00,61.57,61.72,61.53,61.6,76200.0,52.5719,52.7,52.5378,52.5975,76200.0
2014-09-25 11:30:00,61.59,61.59,61.28,61.38,66900.0,52.589,52.589,52.3243,52.4097,66900.0
2014-09-25 12:00:00,61.38,61.53,61.16,61.26,72700.0,52.4097,52.5378,52.2218,52.3072,72700.0
2014-09-25 12:30:00,61.23,61.32,61.07,61.11,45000.0,52.2816,52.3585,52.145,52.1791,45000.0
2014-09-25 13:00:00,61.11,61.32,61.1,61.23,29700.0,52.1791,52.3585,52.1706,52.2816,29700.0
2014-09-25 13:30:00,61.22,61.25,61.0,61.11,48100.0,52.2731,52.2987,52.0852,52.1791,48100.0
2014-09-25 14:00:00,61.09,61.22,61.03,61.17,51900.0,52.1621,52.2731,52.1108,52.2304,51900.0
2014-09-25 14:30:00,61.17,61.22,61.0,61.01,53900.0,52.2304,52.2731,52.0852,52.0938,53900.0
2014-09-25 15:00:00,61.01,61.04,60.71,60.71,107100.0,52.0938,52.1194,51.8376,51.8376,107100.0
2014-09-25 15:30:00,60.69,60.83,60.56,60.6,312300.0,51.8205,51.9401,51.7095,51.7437,312300.0
2014-09-26 09:30:00,60.62,60.9,60.37,60.48,74500.0,51.7608,51.9998,51.5473,51.6412,74500.0
2014-09-26 10:00:00,60.55,60.75,60.41,60.56,43700.0,51.701,51.8718,51.5814,51.7095,43700.0
2014-09-26 10:30:00,60.57,60.64,60.34,60.46,34500.0,51.7181,51.7778,51.5217,51.6241,34500.0
2014-09-26 11:00:00,60.49,60.63,60.42,60.43,35500.0,51.6498,51.7693,51.59,51.5985,35500.0
2014-09-26 11:30:00,60.42,60.54,60.31,60.41,51100.0,51.59,51.6924,51.4961,51.5814,51100.0
2014-09-26 12:00:00,60.42,60.57,60.42,60.52,25200.0,51.59,51.7181,51.59,51.6754,25200.0
2014-09-26 12:30:00,60.53,60.58,60.47,60.49,24300.0,51.6839,51.7266,51.6327,51.6498,24300.0
2014-09-26 13:00:00,60.49,60.6,60.49,60.55,54000.0,51.6498,51.7437,51.6498,51.701,54000.0
2014-09-26 13:30:00,60.58,60.7,60.57,60.7,38500.0,51.7266,51.8291,51.7181,51.8291,38500.0
2014-09-26 14:00:00,60.72,60.99,60.72,60.91,39300.0,51.8461,52.0767,51.8461,52.0084,39300.0
2014-09-26 14:30:00,60.9,61.06,60.86,60.93,30800.0,51.9998,52.1365,51.9657,52.0255,30800.0
2014-09-26 15:00:00,60.92,61.04,60.86,60.89,49700.0,52.0169,52.1194,51.9657,51.9913,49700.0
2014-09-26 15:30:00,60.9,60.93,60.73,60.88,220400.0,51.9998,52.0255,51.8547,51.9828,220400.0
2014-09-29 09:30:00,60.11,60.36,59.85,60.34,36700.0,51.3253,51.5388,51.1033,51.5217,36700.0
2014-09-29 10:00:00,60.3,60.35,60.11,60.12,29000.0,51.4875,51.5302,51.3253,51.3338,29000.0
2014-09-29 10:30:00,60.13,60.41,60.13,60.29,37900.0,51.3424,51.5814,51.3424,51.479,37900.0
2014-09-29 11:00:00,60.29,60.4,60.22,60.4,90800.0,51.479,51.5729,51.4192,51.5729,90800.0
2014-09-29 11:30:00,60.4,60.47,60.29,60.46,64700.0,51.5729,51.6327,51.479,51.6241,64700.0
2014-09-29 12:00:00,60.45,60.52,60.39,60.44,42800.0,51.6156,51.6754,51.5644,51.6071,42800.0
2014-09-29 12:30:00,60.43,60.53,60.4,60.45,28500.0,51.5985,51.6839,51.5729,51.6156,28500.0
2014-09-29 13:00:00,60.43,60.5,60.4,60.47,32800.0,51.5985,51.6583,51.5729,51.6327,32800.0
2014-09-29 13:30:00,60.47,60.51,60.34,60.38,27600.0,51.6327,51.6668,51.5217,51.5558,27600.0
2014-09-29 14:00:00,60.38,60.42,60.19,60.2,41100.0,51.5558,51.59,51.3936,51.4021,41100.0
2014-09-29 14:30:00,60.2,60.23,60.02,60.06,86200.0,51.4021,51.4278,51.2484,51.2826,86200.0
2014-09-29 15:00:00,60.06,60.1,59.97,60.09,106300.0,51.2826,51.3168,51.2058,51.3082,106300.0
2014-09-29 15:30:00,60.1,60.12,59.99,60.02,231800.0,51.3168,51.3338,51.2228,51.2484,231800.0
2014-09-30 09:30:00,59.98,60.2,59.46,59.5,45400.0,51.2143,51.4021,50.7703,50.8044,45400.0
2014-09-30 10:00:00,59.48,59.52,59.24,59.39,116700.0,50.7874,50.8215,50.5824,50.7105,116700.0
2014-09-30 10:30:00,59.36,59.51,59.28,59.4,108300.0,50.6849,50.813,50.6166,50.7191,108300.0
2014-09-30 11:00:00,59.4,59.66,59.29,59.58,40400.0,50.7191,50.9411,50.6251,50.8727,40400.0
2014-09-30 11:30:00,59.56,59.57,59.29,59.29,46000.0,50.8557,50.8642,50.6251,50.6251,46000.0
2014-09-30 12:00:00,59.31,59.35,58.97,59.02,100700.0,50.6422,50.6764,50.3519,50.3946,100700.0
2014-09-30 12:30:00,59.01,59.13,58.85,58.86,55800.0,50.3861,50.4885,50.2494,50.258,55800.0
2014-09-30 13:00:00,58.89,58.91,58.68,58.68,88600.0,50.2836,50.3007,50.1043,50.1043,88600.0
2014-09-30 13:30:00,58.68,58.76,58.37,58.5,122600.0,50.1043,50.1726,49.8396,49.9506,122600.0
2014-09-30 14:00:00,58.49,58.91,58.46,58.91,159200.0,49.942,50.3007,49.9164,50.3007,159200.0
2014-09-30 14:30:00,58.93,59.12,58.82,58.87,88200.0,50.3177,50.48,50.2238,50.2665,88200.0
2014-09-30 15:00:00,58.87,58.98,58.73,58.83,149300.0,50.2665,50.3604,50.147,50.2324,149300.0
2014-09-30 15:30:00,58.82,59.05,58.76,58.88,252000.0,50.2238,50.4202,50.1726,50.275,252000.0
2014-10-01 09:30:00,58.73,58.77,58.1,58.1,119000.0,50.147,50.1811,49.609,49.609,119000.0
2014-10-01 10:00:00,58.13,58.46,57.84,58.39,117400.0,49.6347,49.9164,49.387,49.8567,117400.0
2014-10-01 10:30:00,58.36,58.46,58.2,58.4,71000.0,49.831,49.9164,49.6944,49.8652,71000.0
2014-10-01 11:00:00,58.4,58.68,58.37,58.59,65500.0,49.8652,50.1043,49.8396,50.0274,65500.0
2014-10-01 11:30:00,58.58,58.58,58.25,58.29,41600.0,50.0189,50.0189,49.7371,49.7713,41600.0
2014-10-01 12:00:00,58.27,58.3,57.97,57.97,60900.0,49.7542,49.7798,49.498,49.498,60900.0
2014-10-01 12:30:00,57.99,58.06,57.67,57.67,56700.0,49.5151,49.5749,49.2419,49.2419,56700.0
2014-10-01 13:00:00,57.66,57.74,57.39,57.42,92300.0,49.2333,49.3017,49.0028,49.0284,92300.0
2014-10-01 13:30:00,57.43,57.5,57.28,57.48,94500.0,49.037,49.0967,48.9089,49.0797,94500.0
2014-10-01 14:00:00,57.48,57.67,57.41,57.66,159100.0,49.0797,49.2419,49.0199,49.2333,159100.0
2014-10-01 14:30:00,57.68,57.84,57.68,57.75,118200.0,49.2504,49.387,49.2504,49.3102,118200.0
2014-10-01 15:00:00,57.75,57.8,57.48,57.65,212900.0,49.3102,49.3529,49.0797,49.2248,212900.0
2014-10-01 15:30:00,57.66,57.87,57.54,57.78,329200.0,49.2333,49.4127,49.1309,49.3358,329200.0
2014-10-02 09:30:00,57.78,58.34,57.57,58.3,105600.0,49.3358,49.814,49.1565,49.7798,105600.0
2014-10-02 10:00:00,58.3,58.73,58.29,58.34,119500.0,49.7798,50.147,49.7713,49.814,119500.0
2014-10-02 10:30:00,58.34,58.42,58.03,58.03,80600.0,49.814,49.8823,49.5493,49.5493,80600.0
2014-10-02 11:00:00,58.05,58.07,57.78,57.81,75600.0,49.5663,49.5834,49.3358,49.3614,75600.0
2014-10-02 11:30:00,57.82,57.91,57.22,57.28,117000.0,49.37,49.4468,48.8576,48.9089,117000.0
2014-10-02 12:00:00,57.31,57.83,57.3,57.81,52200.0,48.9345,49.3785,48.926,49.3614,52200.0
2014-10-02 12:30:00,57.83,57.98,57.71,57.98,73800.0,49.3785,49.5066,49.276,49.5066,73800.0
2014-10-02 13:00:00,57.96,58.46,57.95,58.42,68900.0,49.4895,49.9164,49.481,49.8823,68900.0
2014-10-02 13:30:00,58.46,58.53,58.3,58.41,98000.0,49.9164,49.9762,49.7798,49.8737,98000.0
2014-10-02 14:00:00,58.42,58.7,58.36,58.7,80900.0,49.8823,50.1214,49.831,50.1214,80900.0
2014-10-02 14:30:00,58.67,58.86,58.52,58.83,80800.0,50.0957,50.258,49.9677,50.2324,80800.0
2014-10-02 15:00:00,58.84,58.9,58.76,58.86,145000.0,50.2409,50.2921,50.1726,50.258,145000.0
2014-10-02 15:30:00,58.86,58.95,58.75,58.87,314700.0,50.258,50.3348,50.164,50.2665,314700.0
2014-10-03 09:30:00,58.92,59.27,58.24,59.1,123400.0,50.3092,50.6081,49.7286,50.4629,123400.0
2014-10-03 10:00:00,59.1,59.14,58.88,58.91,56600.0,50.4629,50.4971,50.275,50.3007,56600.0
2014-10-03 10:30:00,58.91,59.07,58.66,58.66,117100.0,50.3007,50.4373,50.0872,50.0872,117100.0
2014-10-03 11:00:00,58.66,58.88,58.25,58.3,112100.0,50.0872,50.275,49.7371,49.7798,112100.0
2014-10-03 11:30:00,58.35,58.69,58.35,58.51,54800.0,49.8225,50.1128,49.8225,49.9591,54800.0
2014-10-03 12:00:00,58.51,58.65,58.46,58.65,46300.0,49.9591,50.0787,49.9164,50.0787,46300.0
2014-10-03 12:30:00,58.67,59.12,58.67,58.99,65500.0,50.0957,50.48,50.0957,50.369,65500.0
2014-10-03 13:00:00,58.96,59.08,58.89,58.94,53600.0,50.3434,50.4458,50.2836,50.3263,53600.0
2014-10-03 13:30:00,58.97,58.97,58.63,58.81,25700.0,50.3519,50.3519,50.0616,50.2153,25700.0
2014-10-03 14:00:00,58.8,59.01,58.78,58.94,84100.0,50.2067,50.3861,50.1897,50.3263,84100.0
2014-10-03 14:30:00,58.94,59.26,58.91,59.03,286300.0,50.3263,50.5995,50.3007,50.4031,286300.0
2014-10-03 15:00:00,59.03,59.18,58.97,58.98,94100.0,50.4031,50.5312,50.3519,50.3604,94100.0
2014-10-03 15:30:00,58.97,59.09,58.94,58.95,149200.0,50.3519,50.4544,50.3263,50.3348,149200.0
2014-10-06 09:30:00,60.14,60.9,59.88,60.46,166900.0,51.3509,51.9998,51.1289,51.6241,166900.0
2014-10-06 10:00:00,60.47,60.54,59.61,59.74,114500.0,51.6327,51.6924,50.8984,51.0094,114500.0
2014-10-06 10:30:00,59.7,59.83,59.43,59.5,68100.0,50.9752,51.0862,50.7447,50.8044,68100.0
2014-10-06 11:00:00,59.5,59.7,59.37,59.37,55100.0,50.8044,50.9752,50.6934,50.6934,55100.0
2014-10-06 11:30:00,59.39,59.59,59.24,59.4,52800.0,50.7105,50.8813,50.5824,50.7191,52800.0
2014-10-06 12:00:00,59.4,59.65,59.4,59.44,24900.0,50.7191,50.9325,50.7191,50.7532,24900.0
2014-10-06 12:30:00,59.43,59.57,59.41,59.48,29000.0,50.7447,50.8642,50.7276,50.7874,29000.0
2014-10-06 13:00:00,59.48,59.65,59.4,59.62,30700.0,50.7874,50.9325,50.7191,50.9069,30700.0
2014-10-06 13:30:00,59.65,59.71,59.47,59.52,30800.0,50.9325,50.9837,50.7788,50.8215,30800.0
2014-10-06 14:00:00,59.52,59.75,59.45,59.62,38800.0,50.8215,51.0179,50.7617,50.9069,38800.0
2014-10-06 14:30:00,59.63,59.73,59.51,59.56,42400.0,50.9154,51.0008,50.813,50.8557,42400.0
2014-10-06 15:00:00,59.54,59.64,59.46,59.61,61800.0,50.8386,50.924,50.7703,50.8984,61800.0
2014-10-06 15:30:00,59.6,59.64,59.5,59.53,155200.0,50.8898,50.924,50.8044,50.8301,155200.0
2014-10-07 09:30:00,59.2,59.32,58.73,59.26,78000.0,50.5483,50.6507,50.147,50.5995,78000.0
2014-10-07 10:00:00,59.27,59.67,59.18,59.62,103500.0,50.6081,50.9496,50.5312,50.9069,103500.0
2014-10-07 10:30:00,59.63,59.74,59.4,59.47,46700.0,50.9154,51.0094,50.7191,50.7788,46700.0
2014-10-07 11:00:00,59.45,59.57,59.3,59.4,134800.0,50.7617,50.8642,50.6337,50.7191,134800.0
2014-10-07 11:30:00,59.39,59.68,59.35,59.55,46500.0,50.7105,50.9581,50.6764,50.8471,46500.0
2014-10-07 12:00:00,59.55,59.68,59.54,59.59,48600.0,50.8471,50.9581,50.8386,50.8813,48600.0
2014-10-07 12:30:00,59.6,59.67,59.55,59.59,36800.0,50.8898,50.9496,50.8471,50.8813,36800.0
2014-10-07 13:00:00,59.59,59.66,59.52,59.59,39800.0,50.8813,50.9411,50.8215,50.8813,39800.0
2014-10-07 13:30:00,59.58,59.6,59.33,59.38,45400.0,50.8727,50.8898,50.6593,50.702,45400.0
2014-10-07 14:00:00,59.36,59.41,59.2,59.22,33000.0,50.6849,50.7276,50.5483,50.5654,33000.0
2014-10-07 14:30:00,59.22,59.22,59.01,59.03,53900.0,50.5654,50.5654,50.3861,50.4031,53900.0
2014-10-07 15:00:00,59.03,59.03,58.46,58.64,119600.0,50.4031,50.4031,49.9164,50.0701,119600.0
2014-10-07 15:30:00,58.62,58.78,58.41,58.44,163600.0,50.053,50.1897,49.8737,49.8994,163600.0
2014-10-08 09:30:00,58.26,58.68,58.02,58.07,72000.0,49.7457,50.1043,49.5407,49.5834,72000.0
2014-10-08 10:00:00,58.11,58.34,57.81,57.85,54000.0,49.6176,49.814,49.3614,49.3956,54000.0
2014-10-08 10:30:00,57.85,57.94,57.45,57.49,60600.0,49.3956,49.4724,49.054,49.0882,60600.0
2014-10-08 11:00:00,57.48,57.92,57.25,57.91,55600.0,49.0797,49.4553,48.8833,49.4468,55600.0
2014-10-08 11:30:00,57.92,57.99,57.57,57.78,41700.0,49.4553,49.5151,49.1565,49.3358,41700.0
2014-10-08 12:00:00,57.79,57.81,57.51,57.55,63000.0,49.3443,49.3614,49.1053,49.1394,63000.0
2014-10-08 12:30:00,57.55,57.56,57.26,57.27,54300.0,49.1394,49.148,48.8918,48.9003,54300.0
2014-10-08 13:00:00,57.29,57.55,57.27,57.55,48400.0,48.9174,49.1394,48.9003,49.1394,48400.0
2014-10-08 13:30:00,57.56,57.92,57.5,57.88,37400.0,49.148,49.4553,49.0967,49.4212,37400.0
2014-10-08 14:00:00,57.87,58.56,57.87,58.46,83800.0,49.4127,50.0018,49.4127,49.9164,83800.0
2014-10-08 14:30:00,58.47,58.74,58.24,58.31,59500.0,49.925,50.1555,49.7286,49.7884,59500.0
2014-10-08 15:00:00,58.31,58.67,58.31,58.63,59100.0,49.7884,50.0957,49.7884,50.0616,59100.0
2014-10-08 15:30:00,58.6,58.74,58.54,58.73,151700.0,50.036,50.1555,49.9847,50.147,151700.0
2014-10-09 09:30:00,58.5,58.68,57.36,57.5,47300.0,49.9506,50.1043,48.9772,49.0967,47300.0
2014-10-09 10:00:00,57.47,57.96,57.26,57.77,42500.0,49.0711,49.4895,48.8918,49.3273,42500.0
2014-10-09 10:30:00,57.72,57.73,57.09,57.13,60800.0,49.2846,49.2931,48.7466,48.7808,60800.0
2014-10-09 11:00:00,57.14,57.53,56.85,57.41,75100.0,48.7893,49.1223,48.5417,49.0199,75100.0
2014-10-09 11:30:00,57.38,57.39,56.77,56.98,52800.0,48.9943,49.0028,48.4734,48.6527,52800.0
2014-10-09 12:00:00,56.95,56.97,56.39,56.46,76100.0,48.6271,48.6442,48.1489,48.2087,76100.0
2014-10-09 12:30:00,56.46,57.08,56.39,57.03,51600.0,48.2087,48.7381,48.1489,48.6954,51600.0
2014-10-09 13:00:00,57.0,57.01,56.55,56.9,41900.0,48.6698,48.6783,48.2856,48.5844,41900.0
2014-10-09 13:30:00,56.88,57.23,56.84,56.98,31000.0,48.5673,48.8662,48.5332,48.6527,31000.0
2014-10-09 14:00:00,56.99,56.99,56.64,56.71,30400.0,48.6613,48.6613,48.3624,48.4222,30400.0
2014-10-09 14:30:00,56.73,56.78,56.41,56.41,88200.0,48.4393,48.482,48.166,48.166,88200.0
2014-10-09 15:00:00,56.42,56.61,56.25,56.59,100900.0,48.1746,48.3368,48.0294,48.3197,100900.0
2014-10-09 15:30:00,56.62,56.75,56.28,56.3,152700.0,48.3453,48.4563,48.055,48.0721,152700.0
2014-10-10 09:30:00,56.33,56.43,55.52,55.66,130400.0,48.0977,48.1831,47.4061,47.5256,130400.0
2014-10-10 10:00:00,55.65,55.67,55.1,55.24,113600.0,47.5171,47.5342,47.0475,47.167,113600.0
2014-10-10 10:30:00,55.22,55.35,54.87,54.91,97600.0,47.1499,47.2609,46.8511,46.8852,97600.0
2014-10-10 11:00:00,54.93,55.1,54.69,54.7,77900.0,46.9023,47.0475,46.6974,46.7059,77900.0
2014-10-10 11:30:00,54.68,54.91,54.65,54.86,78800.0,46.6889,46.8852,46.6632,46.8425,78800.0
2014-10-10 12:00:00,54.87,55.44,54.85,55.3,86700.0,46.8511,47.3378,46.834,47.2182,86700.0
2014-10-10 12:30:00,55.31,55.68,55.31,55.57,57700.0,47.2268,47.5427,47.2268,47.4488,57700.0
2014-10-10 13:00:00,55.59,55.69,55.21,55.3,43200.0,47.4659,47.5512,47.1414,47.2182,43200.0
2014-10-10 13:30:00,55.32,55.58,55.3,55.47,81900.0,47.2353,47.4573,47.2182,47.3634,81900.0
2014-10-10 14:00:00,55.46,55.57,55.37,55.51,75800.0,47.3549,47.4488,47.278,47.3976,75800.0
2014-10-10 14:30:00,55.49,55.75,55.41,55.58,63300.0,47.3805,47.6025,47.3122,47.4573,63300.0
2014-10-10 15:00:00,55.6,55.67,55.21,55.34,114900.0,47.4744,47.5342,47.1414,47.2524,114900.0
2014-10-10 15:30:00,55.37,55.37,55.01,55.03,254500.0,47.278,47.278,46.9706,46.9877,254500.0
2014-10-13 09:30:00,55.04,55.74,54.11,54.5,94600.0,46.9962,47.5939,46.2022,46.5352,94600.0
2014-10-13 10:00:00,54.59,54.79,54.03,54.08,71700.0,46.612,46.7828,46.1338,46.1765,71700.0
2014-10-13 10:30:00,54.02,54.34,53.91,54.29,87300.0,46.1253,46.3985,46.0314,46.3558,87300.0
2014-10-13 11:00:00,54.26,54.58,54.08,54.31,47300.0,46.3302,46.6035,46.1765,46.3729,47300.0
2014-10-13 11:30:00,54.32,54.65,54.16,54.48,42800.0,46.3815,46.6632,46.2448,46.5181,42800.0
2014-10-13 12:00:00,54.5,54.57,54.26,54.52,40600.0,46.5352,46.5949,46.3302,46.5522,40600.0
2014-10-13 12:30:00,54.53,54.7,54.41,54.58,37600.0,46.5608,46.7059,46.4583,46.6035,37600.0
2014-10-13 13:00:00,54.59,54.65,54.23,54.51,45700.0,46.612,46.6632,46.3046,46.5437,45700.0
2014-10-13 13:30:00,54.5,54.57,54.22,54.36,46900.0,46.5352,46.5949,46.2961,46.4156,46900.0
2014-10-13 14:00:00,54.36,54.38,54.16,54.37,41300.0,46.4156,46.4327,46.2448,46.4242,41300.0
2014-10-13 14:30:00,54.37,54.37,54.0,54.05,48700.0,46.4242,46.4242,46.1082,46.1509,48700.0
2014-10-13 15:00:00,54.04,54.09,53.6,53.69,61500.0,46.1424,46.1851,45.7667,45.8435,61500.0
2014-10-13 15:30:00,53.67,53.67,53.08,53.15,182600.0,45.8265,45.8265,45.3227,45.3825,182600.0
2014-10-14 09:30:00,53.73,53.86,52.84,52.94,91300.0,45.8777,45.9887,45.1178,45.2031,91300.0
2014-10-14 10:00:00,52.99,53.39,52.9,53.19,98900.0,45.2458,45.5874,45.169,45.4166,98900.0
2014-10-14 10:30:00,53.21,53.56,53.15,53.47,119000.0,45.4337,45.7325,45.3825,45.6557,119000.0
2014-10-14 11:00:00,53.52,53.77,53.33,53.65,76800.0,45.6984,45.9118,45.5361,45.8094,76800.0
2014-10-14 11:30:00,53.66,54.31,53.61,54.06,121300.0,45.8179,46.3729,45.7752,46.1595,121300.0
2014-10-14 12:00:00,54.14,54.17,53.94,54.0,72600.0,46.2278,46.2534,46.057,46.1082,72600.0
2014-10-14 12:30:00,54.0,54.08,53.76,54.02,49500.0,46.1082,46.1765,45.9033,46.1253,49500.0
2014-10-14 13:00:00,54.04,54.36,53.75,53.97,78500.0,46.1424,46.4156,45.8948,46.0826,78500.0
2014-10-14 13:30:00,54.07,54.19,53.69,53.84,81600.0,46.168,46.2705,45.8435,45.9716,81600.0
2014-10-14 14:00:00,53.84,54.21,53.83,54.03,68400.0,45.9716,46.2875,45.9631,46.1338,68400.0
2014-10-14 14:30:00,54.01,54.17,53.71,53.94,52800.0,46.1168,46.2534,45.8606,46.057,52800.0
2014-10-14 15:00:00,53.96,54.04,53.41,53.68,101700.0,46.0741,46.1424,45.6045,45.835,101700.0
2014-10-14 15:30:00,53.68,53.76,53.44,53.5,172600.0,45.835,45.9033,45.6301,45.6813,172600.0
2014-10-15 09:30:00,52.55,52.89,51.87,52.88,67200.0,44.8701,45.1605,44.2895,45.1519,67200.0
2014-10-15 10:00:00,52.85,53.37,52.56,52.87,131600.0,45.1263,45.5703,44.8787,45.1434,131600.0
2014-10-15 10:30:00,52.91,52.93,52.4,52.43,72600.0,45.1775,45.1946,44.7421,44.7677,72600.0
2014-10-15 11:00:00,52.42,52.91,52.08,52.12,71100.0,44.7591,45.1775,44.4688,44.503,71100.0
2014-10-15 11:30:00,52.14,52.41,51.91,52.38,56100.0,44.5201,44.7506,44.3237,44.725,56100.0
2014-10-15 12:00:00,52.36,52.39,52.0,52.13,61300.0,44.7079,44.7335,44.4005,44.5115,61300.0
2014-10-15 12:30:00,52.18,52.27,51.61,51.68,58400.0,44.5542,44.6311,44.0675,44.1273,58400.0
2014-10-15 13:00:00,51.65,51.89,51.35,51.51,91500.0,44.1017,44.3066,43.8455,43.9821,91500.0
2014-10-15 13:30:00,51.58,52.24,51.43,51.96,92100.0,44.0419,44.6054,43.9138,44.3664,92100.0
2014-10-15 14:00:00,51.99,52.62,51.79,52.62,159600.0,44.392,44.9299,44.2212,44.9299,159600.0
2014-10-15 14:30:00,52.62,53.15,52.57,53.13,128700.0,44.9299,45.3825,44.8872,45.3654,128700.0
2014-10-15 15:00:00,53.13,53.53,52.74,53.53,213200.0,45.3654,45.7069,45.0324,45.7069,213200.0
2014-10-15 15:30:00,53.54,54.06,53.43,53.72,373700.0,45.7155,46.1595,45.6215,45.8692,373700.0
2014-10-16 09:30:00,52.65,53.64,52.6,53.11,165700.0,44.9555,45.8008,44.9128,45.3483,165700.0
2014-10-16 10:00:00,53.16,53.49,52.44,52.84,108900.0,45.391,45.6728,44.7762,45.1178,108900.0
2014-10-16 10:30:00,52.81,54.03,52.73,53.46,125200.0,45.0921,46.1338,45.0238,45.6471,125200.0
2014-10-16 11:00:00,53.46,53.85,53.12,53.85,79900.0,45.6471,45.9802,45.3568,45.9802,79900.0
2014-10-16 11:30:00,53.84,53.91,52.89,53.08,123400.0,45.9716,46.0314,45.1605,45.3227,123400.0
2014-10-16 12:00:00,53.04,53.44,52.92,53.21,56400.0,45.2885,45.6301,45.1861,45.4337,56400.0
2014-10-16 12:30:00,53.25,53.6,53.15,53.54,55000.0,45.4678,45.7667,45.3825,45.7155,55000.0
2014-10-16 13:00:00,53.56,53.99,53.53,53.84,95600.0,45.7325,46.0997,45.7069,45.9716,95600.0
2014-10-16 13:30:00,53.77,54.25,53.63,53.74,86900.0,45.9118,46.3217,45.7923,45.8862,86900.0
2014-10-16 14:00:00,53.74,54.14,53.37,53.58,128800.0,45.8862,46.2278,45.5703,45.7496,128800.0
2014-10-16 14:30:00,53.58,53.91,53.37,53.58,138900.0,45.7496,46.0314,45.5703,45.7496,138900.0
2014-10-16 15:00:00,53.58,53.99,53.29,53.91,152300.0,45.7496,46.0997,45.502,46.0314,152300.0
2014-10-16 15:30:00,53.92,54.07,53.59,53.93,223500.0,46.0399,46.168,45.7581,46.0485,223500.0
2014-10-17 09:30:00,54.54,55.35,54.41,55.31,99400.0,46.5693,47.2609,46.4583,47.2268,99400.0
2014-10-17 10:00:00,55.35,55.65,55.13,55.36,127500.0,47.2609,47.5171,47.0731,47.2695,127500.0
2014-10-17 10:30:00,55.38,55.53,55.18,55.41,90700.0,47.2866,47.4146,47.1158,47.3122,90700.0
2014-10-17 11:00:00,55.41,55.61,55.21,55.34,58800.0,47.3122,47.4829,47.1414,47.2524,58800.0
2014-10-17 11:30:00,55.31,55.61,55.17,55.32,66100.0,47.2268,47.4829,47.1072,47.2353,66100.0
2014-10-17 12:00:00,55.32,55.58,55.14,55.42,69800.0,47.2353,47.4573,47.0816,47.3207,69800.0
2014-10-17 12:30:00,55.4,55.47,54.95,55.13,219700.0,47.3036,47.3634,46.9194,47.0731,219700.0
2014-10-17 13:00:00,55.13,55.17,54.9,54.9,58400.0,47.0731,47.1072,46.8767,46.8767,58400.0
2014-10-17 13:30:00,54.88,54.99,54.6,54.84,92800.0,46.8596,46.9535,46.6205,46.8255,92800.0
2014-10-17 14:00:00,54.83,54.83,54.25,54.51,99200.0,46.8169,46.8169,46.3217,46.5437,99200.0
2014-10-17 14:30:00,54.5,54.8,54.39,54.57,82700.0,46.5352,46.7913,46.4412,46.5949,82700.0
2014-10-17 15:00:00,54.56,54.85,54.45,54.57,161600.0,46.5864,46.834,46.4925,46.5949,161600.0
2014-10-17 15:30:00,54.57,54.8,54.54,54.59,285900.0,46.5949,46.7913,46.5693,46.612,285900.0
2014-10-20 09:30:00,54.52,54.61,53.9,53.93,118700.0,46.5522,46.6291,46.0228,46.0485,118700.0
2014-10-20 10:00:00,53.9,54.17,53.85,54.15,115200.0,46.0228,46.2534,45.9802,46.2363,115200.0
2014-10-20 10:30:00,54.16,54.47,54.15,54.23,71800.0,46.2448,46.5095,46.2363,46.3046,71800.0
2014-10-20 11:00:00,54.23,54.46,54.17,54.4,70700.0,46.3046,46.501,46.2534,46.4498,70700.0
2014-10-20 11:30:00,54.37,54.61,54.34,54.49,95200.0,46.4242,46.6291,46.3985,46.5266,95200.0
2014-10-20 12:00:00,54.5,54.82,54.5,54.77,36000.0,46.5352,46.8084,46.5352,46.7657,36000.0
2014-10-20 12:30:00,54.77,54.8,54.44,54.7,81000.0,46.7657,46.7913,46.4839,46.7059,81000.0
2014-10-20 13:00:00,54.67,55.11,54.67,55.01,57400.0,46.6803,47.056,46.6803,46.9706,57400.0
2014-10-20 13:30:00,55.02,55.02,54.79,54.84,36100.0,46.9792,46.9792,46.7828,46.8255,36100.0
2014-10-20 14:00:00,54.83,55.09,54.83,55.04,47500.0,46.8169,47.0389,46.8169,46.9962,47500.0
2014-10-20 14:30:00,55.03,55.23,54.99,55.13,52000.0,46.9877,47.1585,46.9535,47.0731,52000.0
2014-10-20 15:00:00,55.14,55.36,55.1,55.15,88700.0,47.0816,47.2695,47.0475,47.0902,88700.0
2014-10-20 15:30:00,55.16,55.39,55.01,55.36,230600.0,47.0987,47.2951,46.9706,47.2695,230600.0
2014-10-21 09:30:00,55.82,56.67,55.69,56.14,142000.0,47.6622,48.388,47.5512,47.9355,142000.0
2014-10-21 10:00:00,56.16,56.18,55.63,55.9,164700.0,47.9526,47.9696,47.5,47.7306,164700.0
2014-10-21 10:30:00,55.9,56.3,55.76,56.24,74400.0,47.7306,48.0721,47.611,48.0209,74400.0
2014-10-21 11:00:00,56.26,56.41,56.16,56.24,100900.0,48.0379,48.166,47.9526,48.0209,100900.0
2014-10-21 11:30:00,56.2,56.46,56.13,56.25,58800.0,47.9867,48.2087,47.9269,48.0294,58800.0
2014-10-21 12:00:00,56.21,56.32,56.02,56.23,85000.0,47.9953,48.0892,47.833,48.0123,85000.0
2014-10-21 12:30:00,56.21,56.32,56.06,56.28,45400.0,47.9953,48.0892,47.8672,48.055,45400.0
2014-10-21 13:00:00,56.22,56.5,56.17,56.23,74900.0,48.0038,48.2429,47.9611,48.0123,74900.0
2014-10-21 13:30:00,56.27,56.54,56.24,56.4,88200.0,48.0465,48.277,48.0209,48.1575,88200.0
2014-10-21 14:00:00,56.42,56.51,56.23,56.35,67200.0,48.1746,48.2514,48.0123,48.1148,67200.0
2014-10-21 14:30:00,56.36,56.44,56.22,56.28,120900.0,48.1233,48.1916,48.0038,48.055,120900.0
2014-10-21 15:00:00,56.27,56.76,56.25,56.71,126600.0,48.0465,48.4649,48.0294,48.4222,126600.0
2014-10-21 15:30:00,56.67,56.68,56.38,56.52,195600.0,48.388,48.3966,48.1404,48.2599,195600.0
2014-10-22 09:30:00,56.97,57.13,56.82,56.97,154100.0,48.6442,48.7808,48.5161,48.6442,154100.0
2014-10-22 10:00:00,56.99,57.11,56.53,56.59,164200.0,48.6613,48.7637,48.2685,48.3197,164200.0
2014-10-22 10:30:00,56.55,56.59,56.12,56.49,96900.0,48.2856,48.3197,47.9184,48.2343,96900.0
2014-10-22 11:00:00,56.5,56.73,56.41,56.47,64500.0,48.2429,48.4393,48.166,48.2173,64500.0
2014-10-22 11:30:00,56.47,56.67,56.36,56.5,53100.0,48.2173,48.388,48.1233,48.2429,53100.0
2014-10-22 12:00:00,56.53,56.55,56.0,56.09,65000.0,48.2685,48.2856,47.8159,47.8928,65000.0
2014-10-22 12:30:00,56.05,56.08,55.47,55.87,131500.0,47.8586,47.8843,47.3634,47.7049,131500.0
2014-10-22 13:00:00,55.9,56.06,55.54,55.58,55400.0,47.7306,47.8672,47.4232,47.4573,55400.0
2014-10-22 13:30:00,55.55,55.57,55.18,55.48,117200.0,47.4317,47.4488,47.1158,47.3719,117200.0
2014-10-22 14:00:00,55.49,55.68,55.41,55.5,52800.0,47.3805,47.5427,47.3122,47.389,52800.0
2014-10-22 14:30:00,55.51,55.71,55.36,55.68,111900.0,47.3976,47.5683,47.2695,47.5427,111900.0
2014-10-22 15:00:00,55.72,55.82,55.61,55.64,127900.0,47.5769,47.6622,47.4829,47.5086,127900.0
2014-10-22 15:30:00,55.64,55.64,55.16,55.2,330900.0,47.5086,47.5086,47.0987,47.1329,330900.0
2014-10-23 09:30:00,57.24,58.35,55.97,56.12,451100.0,48.8747,49.8225,47.7903,47.9184,451100.0
2014-10-23 10:00:00,56.13,57.49,55.97,56.98,275300.0,47.9269,49.0882,47.7903,48.6527,275300.0
2014-10-23 10:30:00,56.94,57.42,56.94,57.06,228000.0,48.6186,49.0284,48.6186,48.721,228000.0
2014-10-23 11:00:00,57.09,57.47,56.9,57.31,112100.0,48.7466,49.0711,48.5844,48.9345,112100.0
2014-10-23 11:30:00,57.3,57.35,56.97,57.12,77500.0,48.926,48.9686,48.6442,48.7723,77500.0
2014-10-23 12:00:00,57.08,57.32,57.0,57.26,88300.0,48.7381,48.943,48.6698,48.8918,88300.0
2014-10-23 12:30:00,57.24,57.34,57.09,57.27,49800.0,48.8747,48.9601,48.7466,48.9003,49800.0
2014-10-23 13:00:00,57.26,57.55,57.12,57.37,66900.0,48.8918,49.1394,48.7723,48.9857,66900.0
2014-10-23 13:30:00,57.33,57.46,57.2,57.41,62100.0,48.9516,49.0626,48.8406,49.0199,62100.0
2014-10-23 14:00:00,57.39,57.68,57.3,57.53,89900.0,49.0028,49.2504,48.926,49.1223,89900.0
2014-10-23 14:30:00,57.52,57.53,56.65,56.85,93100.0,49.1138,49.1223,48.3709,48.5417,93100.0
2014-10-23 15:00:00,56.85,56.97,56.53,56.62,125800.0,48.5417,48.6442,48.2685,48.3453,125800.0
2014-10-23 15:30:00,56.64,57.03,56.64,56.79,274400.0,48.3624,48.6954,48.3624,48.4905,274400.0
2014-10-24 09:30:00,56.74,57.03,56.26,56.3,47200.0,48.4478,48.6954,48.0379,48.0721,47200.0
2014-10-24 10:00:00,56.25,56.79,56.09,56.74,69200.0,48.0294,48.4905,47.8928,48.4478,69200.0
2014-10-24 10:30:00,56.74,57.13,56.71,57.04,45900.0,48.4478,48.7808,48.4222,48.704,45900.0
2014-10-24 11:00:00,57.06,57.08,56.54,56.85,57200.0,48.721,48.7381,48.277,48.5417,57200.0
2014-10-24 11:30:00,56.86,57.18,56.83,57.01,64400.0,48.5503,48.8235,48.5246,48.6783,64400.0
2014-10-24 12:00:00,57.0,57.28,57.0,57.19,26500.0,48.6698,48.9089,48.6698,48.832,26500.0
2014-10-24 12:30:00,57.17,57.17,56.92,56.99,23900.0,48.815,48.815,48.6015,48.6613,23900.0
2014-10-24 13:00:00,56.99,57.11,56.94,57.11,28800.0,48.6613,48.7637,48.6186,48.7637,28800.0
2014-10-24 13:30:00,57.1,57.21,57.0,57.04,27400.0,48.7552,48.8491,48.6698,48.704,27400.0
2014-10-24 14:00:00,57.03,57.07,56.93,57.0,26500.0,48.6954,48.7296,48.61,48.6698,26500.0
2014-10-24 14:30:00,56.99,57.11,56.94,57.04,34900.0,48.6613,48.7637,48.6186,48.704,34900.0
2014-10-24 15:00:00,57.05,57.18,57.02,57.18,61300.0,48.7125,48.8235,48.6869,48.8235,61300.0
2014-10-24 15:30:00,57.16,57.27,57.15,57.2,155100.0,48.8064,48.9003,48.7979,48.8406,155100.0
2014-10-27 09:30:00,56.63,56.63,55.53,55.97,96200.0,48.3539,48.3539,47.4146,47.7903,96200.0
2014-10-27 10:00:00,55.87,56.54,55.87,56.23,67100.0,47.7049,48.277,47.7049,48.0123,67100.0
2014-10-27 10:30:00,56.26,56.56,56.05,56.47,52800.0,48.0379,48.2941,47.8586,48.2173,52800.0
2014-10-27 11:00:00,56.51,56.86,56.47,56.55,38200.0,48.2514,48.5503,48.2173,48.2856,38200.0
2014-10-27 11:30:00,56.54,56.61,56.38,56.47,27800.0,48.277,48.3368,48.1404,48.2173,27800.0
2014-10-27 12:00:00,56.42,56.74,56.42,56.6,35500.0,48.1746,48.4478,48.1746,48.3283,35500.0
2014-10-27 12:30:00,56.59,56.78,56.54,56.75,27700.0,48.3197,48.482,48.277,48.4563,27700.0
2014-10-27 13:00:00,56.78,56.97,56.76,56.86,27200.0,48.482,48.6442,48.4649,48.5503,27200.0
2014-10-27 13:30:00,56.89,56.92,56.8,56.91,35400.0,48.5759,48.6015,48.499,48.593,35400.0
2014-10-27 14:00:00,56.94,56.97,56.62,56.66,34500.0,48.6186,48.6442,48.3453,48.3795,34500.0
2014-10-27 14:30:00,56.66,56.68,56.15,56.2,87100.0,48.3795,48.3966,47.944,47.9867,87100.0
2014-10-27 15:00:00,56.22,56.31,56.15,56.19,98600.0,48.0038,48.0806,47.944,47.9782,98600.0
2014-10-27 15:30:00,56.19,56.58,56.14,56.54,153800.0,47.9782,48.3112,47.9355,48.277,153800.0
2014-10-28 09:30:00,57.06,57.4,56.49,56.91,146100.0,48.721,49.0113,48.2343,48.593,146100.0
2014-10-28 10:00:00,57.0,57.32,56.89,56.95,98300.0,48.6698,48.943,48.5759,48.6271,98300.0
2014-10-28 10:30:00,56.94,57.35,56.82,57.09,86900.0,48.6186,48.9686,48.5161,48.7466,86900.0
2014-10-28 11:00:00,57.08,57.28,57.06,57.21,38500.0,48.7381,48.9089,48.721,48.8491,38500.0
2014-10-28 11:30:00,57.21,57.29,57.17,57.2,39400.0,48.8491,48.9174,48.815,48.8406,39400.0
2014-10-28 12:00:00,57.17,57.38,57.17,57.23,34700.0,48.815,48.9943,48.815,48.8662,34700.0
2014-10-28 12:30:00,57.24,57.28,57.13,57.22,28000.0,48.8747,48.9089,48.7808,48.8576,28000.0
2014-10-28 13:00:00,57.22,57.47,57.21,57.42,47800.0,48.8576,49.0711,48.8491,49.0284,47800.0
2014-10-28 13:30:00,57.42,57.73,57.39,57.69,89500.0,49.0284,49.2931,49.0028,49.259,89500.0
2014-10-28 14:00:00,57.68,57.76,57.61,57.74,69100.0,49.2504,49.3187,49.1907,49.3017,69100.0
2014-10-28 14:30:00,57.74,57.87,57.66,57.7,75800.0,49.3017,49.4127,49.2333,49.2675,75800.0
2014-10-28 15:00:00,57.7,58.01,57.7,57.98,66200.0,49.2675,49.5322,49.2675,49.5066,66200.0
2014-10-28 15:30:00,57.97,58.09,57.91,58.0,188500.0,49.498,49.6005,49.4468,49.5237,188500.0
2014-10-29 09:30:00,58.06,58.09,57.53,57.89,52500.0,49.5749,49.6005,49.1223,49.4297,52500.0
2014-10-29 10:00:00,57.93,58.02,57.11,57.23,57700.0,49.4639,49.5407,48.7637,48.8662,57700.0
2014-10-29 10:30:00,57.18,57.45,57.08,57.18,67800.0,48.8235,49.054,48.7381,48.8235,67800.0
2014-10-29 11:00:00,57.2,57.74,57.14,57.7,68600.0,48.8406,49.3017,48.7893,49.2675,68600.0
2014-10-29 11:30:00,57.69,57.9,57.66,57.9,42000.0,49.259,49.4383,49.2333,49.4383,42000.0
2014-10-29 12:00:00,57.9,57.91,57.45,57.51,30400.0,49.4383,49.4468,49.054,49.1053,30400.0
2014-10-29 12:30:00,57.51,57.59,57.39,57.39,23700.0,49.1053,49.1736,49.0028,49.0028,23700.0
2014-10-29 13:00:00,57.39,57.58,57.35,57.5,102900.0,49.0028,49.165,48.9686,49.0967,102900.0
2014-10-29 13:30:00,57.49,57.52,57.31,57.37,32600.0,49.0882,49.1138,48.9345,48.9857,32600.0
2014-10-29 14:00:00,57.39,57.42,56.8,57.13,108100.0,49.0028,49.0284,48.499,48.7808,108100.0
2014-10-29 14:30:00,57.11,57.31,57.02,57.21,119200.0,48.7637,48.9345,48.6869,48.8491,119200.0
2014-10-29 15:00:00,57.22,57.25,56.94,57.19,132800.0,48.8576,48.8833,48.6186,48.832,132800.0
2014-10-29 15:30:00,57.17,57.42,57.15,57.2,163600.0,48.815,49.0284,48.7979,48.8406,163600.0
2014-10-30 09:30:00,57.0,57.41,56.79,56.82,82800.0,48.6698,49.0199,48.4905,48.5161,82800.0
2014-10-30 10:00:00,56.79,57.23,56.68,57.21,67600.0,48.4905,48.8662,48.3966,48.8491,67600.0
2014-10-30 10:30:00,57.25,57.34,57.06,57.25,77000.0,48.8833,48.9601,48.721,48.8833,77000.0
2014-10-30 11:00:00,57.26,57.42,57.19,57.37,95700.0,48.8918,49.0284,48.832,48.9857,95700.0
2014-10-30 11:30:00,57.4,57.53,57.22,57.42,72800.0,49.0113,49.1223,48.8576,49.0284,72800.0
2014-10-30 12:00:00,57.42,57.53,57.32,57.36,44600.0,49.0284,49.1223,48.943,48.9772,44600.0
2014-10-30 12:30:00,57.37,57.44,57.21,57.3,32500.0,48.9857,49.0455,48.8491,48.926,32500.0
2014-10-30 13:00:00,57.29,57.39,57.26,57.35,12500.0,48.9174,49.0028,48.8918,48.9686,12500.0
2014-10-30 13:30:00,57.37,57.63,57.36,57.55,69100.0,48.9857,49.2077,48.9772,49.1394,69100.0
2014-10-30 14:00:00,57.56,57.64,57.52,57.56,58000.0,49.148,49.2163,49.1138,49.148,58000.0
2014-10-30 14:30:00,57.56,57.67,57.34,57.38,56300.0,49.148,49.2419,48.9601,48.9943,56300.0
2014-10-30 15:00:00,57.38,57.45,57.2,57.26,62300.0,48.9943,49.054,48.8406,48.8918,62300.0
2014-10-30 15:30:00,57.26,57.36,57.05,57.34,294200.0,48.8918,48.9772,48.7125,48.9601,294200.0
2014-10-31 09:30:00,58.2,58.23,57.71,57.97,54100.0,49.6944,49.72,49.276,49.498,54100.0
2014-10-31 10:00:00,57.98,58.2,57.93,58.15,40500.0,49.5066,49.6944,49.4639,49.6517,40500.0
2014-10-31 10:30:00,58.18,58.29,58.05,58.13,73000.0,49.6773,49.7713,49.5663,49.6347,73000.0
2014-10-31 11:00:00,58.14,58.3,58.01,58.14,63400.0,49.6432,49.7798,49.5322,49.6432,63400.0
2014-10-31 11:30:00,58.17,58.25,58.03,58.16,48800.0,49.6688,49.7371,49.5493,49.6603,48800.0
2014-10-31 12:00:00,58.17,58.2,57.89,58.01,47100.0,49.6688,49.6944,49.4297,49.5322,47100.0
2014-10-31 12:30:00,58.02,58.27,57.99,58.27,25900.0,49.5407,49.7542,49.5151,49.7542,25900.0
2014-10-31 13:00:00,58.3,58.4,58.16,58.18,24500.0,49.7798,49.8652,49.6603,49.6773,24500.0
2014-10-31 13:30:00,58.19,58.34,58.07,58.21,40200.0,49.6859,49.814,49.5834,49.703,40200.0
2014-10-31 14:00:00,58.23,58.45,58.19,58.41,34300.0,49.72,49.9079,49.6859,49.8737,34300.0
2014-10-31 14:30:00,58.42,58.52,58.33,58.35,41700.0,49.8823,49.9677,49.8054,49.8225,41700.0
2014-10-31 15:00:00,58.36,58.47,58.23,58.35,117700.0,49.831,49.925,49.72,49.8225,117700.0
2014-10-31 15:30:00,58.35,58.49,58.26,58.37,241700.0,49.8225,49.942,49.7457,49.8396,241700.0
2014-11-03 09:30:00,58.46,58.85,58.32,58.54,81300.0,49.9164,50.2494,49.7969,49.9847,81300.0
2014-11-03 10:00:00,58.53,58.54,58.26,58.49,93900.0,49.9762,49.9847,49.7457,49.942,93900.0
2014-11-03 10:30:00,58.47,58.72,58.46,58.64,29100.0,49.925,50.1384,49.9164,50.0701,29100.0
2014-11-03 11:00:00,58.66,58.7,58.53,58.69,24600.0,50.0872,50.1214,49.9762,50.1128,24600.0
2014-11-03 11:30:00,58.66,58.73,58.59,58.61,22600.0,50.0872,50.147,50.0274,50.0445,22600.0
2014-11-03 12:00:00,58.61,58.78,58.57,58.78,27500.0,50.0445,50.1897,50.0104,50.1897,27500.0
2014-11-03 12:30:00,58.78,58.93,58.74,58.89,29200.0,50.1897,50.3177,50.1555,50.2836,29200.0
2014-11-03 13:00:00,58.89,58.98,58.8,58.94,22900.0,50.2836,50.3604,50.2067,50.3263,22900.0
2014-11-03 13:30:00,58.96,58.96,58.85,58.89,46800.0,50.3434,50.3434,50.2494,50.2836,46800.0
2014-11-03 14:00:00,58.9,59.02,58.79,58.85,98300.0,50.2921,50.3946,50.1982,50.2494,98300.0
2014-11-03 14:30:00,58.82,58.92,58.5,58.83,208600.0,50.2238,50.3092,49.9506,50.2324,208600.0
2014-11-03 15:00:00,58.83,58.93,58.53,58.66,132600.0,50.2324,50.3177,49.9762,50.0872,132600.0
2014-11-03 15:30:00,58.64,58.78,58.59,58.73,248400.0,50.0701,50.1897,50.0274,50.147,248400.0
2014-11-04 09:30:00,59.03,59.22,58.73,58.77,79300.0,50.4031,50.5654,50.147,50.1811,79300.0
2014-11-04 10:00:00,58.75,58.96,58.71,58.85,88600.0,50.164,50.3434,50.1299,50.2494,88600.0
2014-11-04 10:30:00,58.84,58.87,58.72,58.76,154700.0,50.2409,50.2665,50.1384,50.1726,154700.0
2014-11-04 11:00:00,58.75,58.84,58.63,58.79,93800.0,50.164,50.2409,50.0616,50.1982,93800.0
2014-11-04 11:30:00,58.77,58.8,58.72,58.74,78800.0,50.1811,50.2067,50.1384,50.1555,78800.0
2014-11-04 12:00:00,58.73,58.8,58.68,58.8,38500.0,50.147,50.2067,50.1043,50.2067,38500.0
2014-11-04 12:30:00,58.81,58.81,58.55,58.61,62100.0,50.2153,50.2153,49.9933,50.0445,62100.0
2014-11-04 13:00:00,58.61,58.78,58.57,58.65,66300.0,50.0445,50.1897,50.0104,50.0787,66300.0
2014-11-04 13:30:00,58.66,58.83,58.6,58.81,67200.0,50.0872,50.2324,50.036,50.2153,67200.0
2014-11-04 14:00:00,58.8,58.81,58.63,58.74,62500.0,50.2067,50.2153,50.0616,50.1555,62500.0
2014-11-04 14:30:00,58.75,58.8,58.64,58.8,51700.0,50.164,50.2067,50.0701,50.2067,51700.0
2014-11-04 15:00:00,58.79,58.79,58.65,58.73,84300.0,50.1982,50.1982,50.0787,50.147,84300.0
2014-11-04 15:30:00,58.74,58.81,58.65,58.8,251200.0,50.1555,50.2153,50.0787,50.2067,251200.0
2014-11-05 09:30:00,59.33,59.64,59.01,59.49,61100.0,50.6593,50.924,50.3861,50.7959,61100.0
2014-11-05 10:00:00,59.47,60.12,59.37,59.96,188000.0,50.7788,51.3338,50.6934,51.1972,188000.0
2014-11-05 10:30:00,59.93,60.38,59.86,60.12,51000.0,51.1716,51.5558,51.1118,51.3338,51000.0
2014-11-05 11:00:00,60.15,60.33,60.11,60.23,54800.0,51.3594,51.5131,51.3253,51.4278,54800.0
2014-11-05 11:30:00,60.2,60.22,59.95,60.14,50100.0,51.4021,51.4192,51.1887,51.3509,50100.0
2014-11-05 12:00:00,60.14,60.24,60.07,60.13,47500.0,51.3509,51.4363,51.2911,51.3424,47500.0
2014-11-05 12:30:00,60.12,60.27,60.07,60.19,50300.0,51.3338,51.4619,51.2911,51.3936,50300.0
2014-11-05 13:00:00,60.18,60.41,60.15,60.4,67900.0,51.3851,51.5814,51.3594,51.5729,67900.0
2014-11-05 13:30:00,60.39,60.48,60.23,60.25,46600.0,51.5644,51.6412,51.4278,51.4448,46600.0
2014-11-05 14:00:00,60.26,60.38,60.24,60.29,83400.0,51.4534,51.5558,51.4363,51.479,83400.0
2014-11-05 14:30:00,60.3,60.42,60.29,60.42,57000.0,51.4875,51.59,51.479,51.59,57000.0
2014-11-05 15:00:00,60.42,60.64,60.38,60.57,118100.0,51.59,51.7778,51.5558,51.7181,118100.0
2014-11-05 15:30:00,60.56,60.77,60.53,60.76,376900.0,51.7095,51.8888,51.6839,51.8803,376900.0
2014-11-06 09:30:00,60.63,60.9,60.15,60.3,85300.0,51.7693,51.9998,51.3594,51.4875,85300.0
2014-11-06 10:00:00,60.28,60.44,59.9,60.38,80500.0,51.4704,51.6071,51.146,51.5558,80500.0
2014-11-06 10:30:00,60.37,60.61,60.36,60.54,59400.0,51.5473,51.7522,51.5388,51.6924,59400.0
2014-11-06 11:00:00,60.54,60.68,60.5,60.65,45600.0,51.6924,51.812,51.6583,51.7864,45600.0
2014-11-06 11:30:00,60.66,60.8,60.6,60.78,37300.0,51.7949,51.9145,51.7437,51.8974,37300.0
2014-11-06 12:00:00,60.8,60.87,60.66,60.86,42400.0,51.9145,51.9742,51.7949,51.9657,42400.0
2014-11-06 12:30:00,60.82,60.91,60.63,60.71,84100.0,51.9315,52.0084,51.7693,51.8376,84100.0
2014-11-06 13:00:00,60.74,60.95,60.74,60.94,63900.0,51.8632,52.0425,51.8632,52.034,63900.0
2014-11-06 13:30:00,60.96,60.98,60.75,60.77,45000.0,52.0511,52.0681,51.8718,51.8888,45000.0
2014-11-06 14:00:00,60.78,60.86,60.73,60.84,46700.0,51.8974,51.9657,51.8547,51.9486,46700.0
2014-11-06 14:30:00,60.83,60.93,60.73,60.82,56600.0,51.9401,52.0255,51.8547,51.9315,56600.0
2014-11-06 15:00:00,60.82,60.93,60.76,60.87,59400.0,51.9315,52.0255,51.8803,51.9742,59400.0
2014-11-06 15:30:00,60.88,60.94,60.78,60.87,161100.0,51.9828,52.034,51.8974,51.9742,161100.0
2014-11-07 09:30:00,60.86,61.12,60.61,60.61,105100.0,51.9657,52.1877,51.7522,51.7522,105100.0
2014-11-07 10:00:00,60.62,60.95,60.59,60.83,64800.0,51.7608,52.0425,51.7351,51.9401,64800.0
2014-11-07 10:30:00,60.84,60.85,60.56,60.79,36700.0,51.9486,51.9571,51.7095,51.9059,36700.0
2014-11-07 11:00:00,60.78,61.0,60.73,61.0,20900.0,51.8974,52.0852,51.8547,52.0852,20900.0
2014-11-07 11:30:00,61.0,61.21,60.96,61.13,20200.0,52.0852,52.2645,52.0511,52.1962,20200.0
2014-11-07 12:00:00,61.12,61.13,60.96,60.98,21100.0,52.1877,52.1962,52.0511,52.0681,21100.0
2014-11-07 12:30:00,60.98,61.1,60.91,61.09,25000.0,52.0681,52.1706,52.0084,52.1621,25000.0
2014-11-07 13:00:00,61.08,61.19,60.99,61.15,44800.0,52.1535,52.2475,52.0767,52.2133,44800.0
2014-11-07 13:30:00,61.15,61.32,61.12,61.32,39100.0,52.2133,52.3585,52.1877,52.3585,39100.0
2014-11-07 14:00:00,61.31,61.39,61.2,61.2,38100.0,52.3499,52.4182,52.256,52.256,38100.0
2014-11-07 14:30:00,61.2,61.2,61.05,61.08,56300.0,52.256,52.256,52.1279,52.1535,56300.0
2014-11-07 15:00:00,61.08,61.18,61.07,61.09,91600.0,52.1535,52.2389,52.145,52.1621,91600.0
2014-11-07 15:30:00,61.08,61.21,61.07,61.19,165700.0,52.1535,52.2645,52.145,52.2475,165700.0
2014-11-10 09:30:00,61.11,61.59,60.9,61.46,132700.0,52.1791,52.589,51.9998,52.478,132700.0
2014-11-10 10:00:00,61.42,61.47,61.18,61.21,107800.0,52.4438,52.4865,52.2389,52.2645,107800.0
2014-11-10 10:30:00,61.22,61.41,61.22,61.28,55900.0,52.2731,52.4353,52.2731,52.3243,55900.0
2014-11-10 11:00:00,61.29,61.36,61.21,61.32,56100.0,52.3328,52.3926,52.2645,52.3585,56100.0
2014-11-10 11:30:00,61.33,61.36,61.22,61.24,50900.0,52.367,52.3926,52.2731,52.2901,50900.0
2014-11-10 12:00:00,61.26,61.41,61.26,61.3,62100.0,52.3072,52.4353,52.3072,52.3414,62100.0
2014-11-10 12:30:00,61.33,61.38,61.29,61.38,19600.0,52.367,52.4097,52.3328,52.4097,19600.0
2014-11-10 13:00:00,61.35,61.4,61.29,61.35,23500.0,52.3841,52.4268,52.3328,52.3841,23500.0
2014-11-10 13:30:00,61.36,61.52,61.29,61.4,79100.0,52.3926,52.5292,52.3328,52.4268,79100.0
2014-11-10 14:00:00,61.4,61.5,61.34,61.39,44200.0,52.4268,52.5122,52.3755,52.4182,44200.0
2014-11-10 14:30:00,61.41,61.43,61.33,61.42,34800.0,52.4353,52.4524,52.367,52.4438,34800.0
2014-11-10 15:00:00,61.41,61.5,61.35,61.37,58500.0,52.4353,52.5122,52.3841,52.4012,58500.0
2014-11-10 15:30:00,61.37,61.45,61.36,61.45,190000.0,52.4012,52.4695,52.3926,52.4695,190000.0
2014-11-11 09:30:00,61.34,61.74,61.09,61.7,35600.0,52.3755,52.7171,52.1621,52.6829,35600.0
2014-11-11 10:00:00,61.76,62.09,61.76,62.09,54600.0,52.7342,53.0159,52.7342,53.0159,54600.0
2014-11-11 10:30:00,62.09,62.25,61.97,62.24,64300.0,53.0159,53.1525,52.9135,53.144,64300.0
2014-11-11 11:00:00,62.25,62.25,61.95,62.0,84600.0,53.1525,53.1525,52.8964,52.9391,84600.0
2014-11-11 11:30:00,62.0,62.06,61.93,62.04,160000.0,52.9391,52.9903,52.8793,52.9732,160000.0
2014-11-11 12:00:00,62.05,62.06,61.95,62.06,117200.0,52.9818,52.9903,52.8964,52.9903,117200.0
2014-11-11 12:30:00,62.09,62.16,61.98,62.08,29200.0,53.0159,53.0757,52.922,53.0074,29200.0
2014-11-11 13:00:00,62.07,62.09,61.98,62.02,32500.0,52.9988,53.0159,52.922,52.9562,32500.0
2014-11-11 13:30:00,62.01,62.07,61.98,61.99,41500.0,52.9476,52.9988,52.922,52.9305,41500.0
2014-11-11 14:00:00,62.0,62.13,61.99,62.03,111700.0,52.9391,53.0501,52.9305,52.9647,111700.0
2014-11-11 14:30:00,62.03,62.18,61.98,62.12,58800.0,52.9647,53.0928,52.922,53.0415,58800.0
2014-11-11 15:00:00,62.1,62.15,62.02,62.05,131000.0,53.0245,53.0672,52.9562,52.9818,131000.0
2014-11-11 15:30:00,62.05,62.1,61.99,62.04,169800.0,52.9818,53.0245,52.9305,52.9732,169800.0
2014-11-12 09:30:00,61.92,62.2,61.79,61.97,90000.0,52.8708,53.1099,52.7598,52.9135,90000.0
2014-11-12 10:00:00,61.97,62.07,61.79,61.92,93400.0,52.9135,52.9988,52.7598,52.8708,93400.0
2014-11-12 10:30:00,61.91,61.91,61.7,61.73,85900.0,52.8622,52.8622,52.6829,52.7085,85900.0
2014-11-12 11:00:00,61.73,61.76,61.52,61.61,51900.0,52.7085,52.7342,52.5292,52.6061,51900.0
2014-11-12 11:30:00,61.59,61.65,61.44,61.53,66100.0,52.589,52.6402,52.4609,52.5378,66100.0
2014-11-12 12:00:00,61.52,61.86,61.5,61.67,116100.0,52.5292,52.8195,52.5122,52.6573,116100.0
2014-11-12 12:30:00,61.67,61.74,61.58,61.65,25400.0,52.6573,52.7171,52.5805,52.6402,25400.0
2014-11-12 13:00:00,61.65,61.71,61.6,61.67,20500.0,52.6402,52.6915,52.5975,52.6573,20500.0
2014-11-12 13:30:00,61.68,61.71,61.54,61.54,39000.0,52.6658,52.6915,52.5463,52.5463,39000.0
2014-11-12 14:00:00,61.54,61.71,61.52,61.66,114200.0,52.5463,52.6915,52.5292,52.6488,114200.0
2014-11-12 14:30:00,61.65,61.67,61.55,61.59,95200.0,52.6402,52.6573,52.5548,52.589,95200.0
2014-11-12 15:00:00,61.58,61.63,61.44,61.49,73200.0,52.5805,52.6232,52.4609,52.5036,73200.0
2014-11-12 15:30:00,61.5,61.64,61.49,61.54,215900.0,52.5122,52.6317,52.5036,52.5463,215900.0
2014-11-13 09:30:00,61.68,61.78,61.41,61.6,92800.0,52.6658,52.7512,52.4353,52.5975,92800.0
2014-11-13 10:00:00,61.61,61.63,61.48,61.56,54100.0,52.6061,52.6232,52.4951,52.5634,54100.0
2014-11-13 10:30:00,61.56,61.59,61.46,61.51,83700.0,52.5634,52.589,52.478,52.5207,83700.0
2014-11-13 11:00:00,61.52,61.56,61.34,61.46,110100.0,52.5292,52.5634,52.3755,52.478,110100.0
2014-11-13 11:30:00,61.45,61.7,61.3,61.67,186300.0,52.4695,52.6829,52.3414,52.6573,186300.0
2014-11-13 12:00:00,61.68,62.17,61.68,62.16,137200.0,52.6658,53.0842,52.6658,53.0757,137200.0
2014-11-13 12:30:00,62.16,62.42,62.0,62.06,139200.0,53.0757,53.2977,52.9391,52.9903,139200.0
2014-11-13 13:00:00,62.03,62.05,61.67,61.72,68900.0,52.9647,52.9818,52.6573,52.7,68900.0
2014-11-13 13:30:00,61.71,61.71,61.55,61.63,73800.0,52.6915,52.6915,52.5548,52.6232,73800.0
2014-11-13 14:00:00,61.62,62.06,61.62,61.8,98600.0,52.6146,52.9903,52.6146,52.7683,98600.0
2014-11-13 14:30:00,61.8,62.0,61.69,61.75,87400.0,52.7683,52.9391,52.6744,52.7256,87400.0
2014-11-13 15:00:00,61.77,61.84,61.66,61.66,47900.0,52.7427,52.8025,52.6488,52.6488,47900.0
2014-11-13 15:30:00,61.67,62.06,61.63,61.89,128200.0,52.6573,52.9903,52.6232,52.8452,128200.0
2014-11-14 09:30:00,61.63,62.11,61.12,61.62,362600.0,52.6232,53.033,52.1877,52.6146,362600.0
2014-11-14 10:00:00,61.62,61.82,61.5,61.59,329600.0,52.6146,52.7854,52.5122,52.589,329600.0
2014-11-14 10:30:00,61.59,61.71,61.49,61.65,246100.0,52.589,52.6915,52.5036,52.6402,246100.0
2014-11-14 11:00:00,61.67,61.8,61.52,61.74,225000.0,52.6573,52.7683,52.5292,52.7171,225000.0
2014-11-14 11:30:00,61.71,61.84,61.65,61.81,117200.0,52.6915,52.8025,52.6402,52.7768,117200.0
2014-11-14 12:00:00,61.8,61.84,61.7,61.73,78600.0,52.7683,52.8025,52.6829,52.7085,78600.0
2014-11-14 12:30:00,61.72,61.75,61.56,61.57,95900.0,52.7,52.7256,52.5634,52.5719,95900.0
2014-11-14 13:00:00,61.55,61.62,61.51,61.59,90600.0,52.5548,52.6146,52.5207,52.589,90600.0
2014-11-14 13:30:00,61.59,61.75,61.59,61.72,99100.0,52.589,52.7256,52.589,52.7,99100.0
2014-11-14 14:00:00,61.72,61.79,61.57,61.63,109400.0,52.7,52.7598,52.5719,52.6232,109400.0
2014-11-14 14:30:00,61.63,61.76,61.6,61.73,112100.0,52.6232,52.7342,52.5975,52.7085,112100.0
2014-11-14 15:00:00,61.75,61.8,61.61,61.69,225600.0,52.7256,52.7683,52.6061,52.6744,225600.0
2014-11-14 15:30:00,61.68,61.76,61.6,61.76,362400.0,52.6658,52.7342,52.5975,52.7342,362400.0
2014-11-17 09:30:00,61.61,61.86,61.43,61.76,86900.0,52.6061,52.8195,52.4524,52.7342,86900.0
2014-11-17 10:00:00,61.81,61.91,61.51,61.89,98600.0,52.7768,52.8622,52.5207,52.8452,98600.0
2014-11-17 10:30:00,61.92,61.93,61.59,61.78,128000.0,52.8708,52.8793,52.589,52.7512,128000.0
2014-11-17 11:00:00,61.75,61.75,61.65,61.69,60900.0,52.7256,52.7256,52.6402,52.6744,60900.0
2014-11-17 11:30:00,61.7,61.74,61.58,61.64,71500.0,52.6829,52.7171,52.5805,52.6317,71500.0
2014-11-17 12:00:00,61.63,61.7,61.59,61.65,65000.0,52.6232,52.6829,52.589,52.6402,65000.0
2014-11-17 12:30:00,61.65,61.7,61.59,61.61,49600.0,52.6402,52.6829,52.589,52.6061,49600.0
2014-11-17 13:00:00,61.6,61.74,61.6,61.68,64700.0,52.5975,52.7171,52.5975,52.6658,64700.0
2014-11-17 13:30:00,61.7,61.72,61.6,61.63,68500.0,52.6829,52.7,52.5975,52.6232,68500.0
2014-11-17 14:00:00,61.63,61.69,61.59,61.6,48100.0,52.6232,52.6744,52.589,52.5975,48100.0
2014-11-17 14:30:00,61.59,61.63,61.55,61.61,94100.0,52.589,52.6232,52.5548,52.6061,94100.0
2014-11-17 15:00:00,61.6,61.69,61.59,61.65,95900.0,52.5975,52.6744,52.589,52.6402,95900.0
2014-11-17 15:30:00,61.64,61.68,61.52,61.6,191600.0,52.6317,52.6658,52.5292,52.5975,191600.0
2014-11-18 09:30:00,61.56,61.98,61.53,61.55,63400.0,52.5634,52.922,52.5378,52.5548,63400.0
2014-11-18 10:00:00,61.55,61.89,61.55,61.77,121700.0,52.5548,52.8452,52.5548,52.7427,121700.0
2014-11-18 10:30:00,61.77,61.91,61.61,61.73,57700.0,52.7427,52.8622,52.6061,52.7085,57700.0
2014-11-18 11:00:00,61.73,61.77,61.53,61.54,93500.0,52.7085,52.7427,52.5378,52.5463,93500.0
2014-11-18 11:30:00,61.54,61.71,61.51,61.7,46700.0,52.5463,52.6915,52.5207,52.6829,46700.0
2014-11-18 12:00:00,61.7,61.79,61.62,61.72,63800.0,52.6829,52.7598,52.6146,52.7,63800.0
2014-11-18 12:30:00,61.72,61.87,61.72,61.87,17700.0,52.7,52.8281,52.7,52.8281,17700.0
2014-11-18 13:00:00,61.88,61.89,61.66,61.68,30100.0,52.8366,52.8452,52.6488,52.6658,30100.0
2014-11-18 13:30:00,61.68,61.72,61.62,61.64,26300.0,52.6658,52.7,52.6146,52.6317,26300.0
2014-11-18 14:00:00,61.66,61.68,61.6,61.63,65500.0,52.6488,52.6658,52.5975,52.6232,65500.0
2014-11-18 14:30:00,61.63,61.8,61.63,61.69,50600.0,52.6232,52.7683,52.6232,52.6744,50600.0
2014-11-18 15:00:00,61.69,61.69,61.59,61.6,55100.0,52.6744,52.6744,52.589,52.5975,55100.0
2014-11-18 15:30:00,61.6,61.7,61.47,61.69,256200.0,52.5975,52.6829,52.4865,52.6744,256200.0
2014-11-19 09:30:00,61.74,61.78,61.25,61.58,59200.0,52.7171,52.7512,52.2987,52.5805,59200.0
2014-11-19 10:00:00,61.56,61.56,61.3,61.5,114900.0,52.5634,52.5634,52.3414,52.5122,114900.0
2014-11-19 10:30:00,61.5,61.57,61.34,61.4,109300.0,52.5122,52.5719,52.3755,52.4268,109300.0
2014-11-19 11:00:00,61.39,61.42,61.16,61.35,122900.0,52.4182,52.4438,52.2218,52.3841,122900.0
2014-11-19 11:30:00,61.36,61.48,61.29,61.37,52500.0,52.3926,52.4951,52.3328,52.4012,52500.0
2014-11-19 12:00:00,61.4,61.49,61.34,61.44,26400.0,52.4268,52.5036,52.3755,52.4609,26400.0
2014-11-19 12:30:00,61.45,61.55,61.44,61.55,41600.0,52.4695,52.5548,52.4609,52.5548,41600.0
2014-11-19 13:00:00,61.58,61.67,61.51,61.54,89900.0,52.5805,52.6573,52.5207,52.5463,89900.0
2014-11-19 13:30:00,61.52,61.55,61.4,61.47,66900.0,52.5292,52.5548,52.4268,52.4865,66900.0
2014-11-19 14:00:00,61.47,61.59,61.42,61.51,75000.0,52.4865,52.589,52.4438,52.5207,75000.0
2014-11-19 14:30:00,61.52,61.64,61.48,61.53,63800.0,52.5292,52.6317,52.4951,52.5378,63800.0
2014-11-19 15:00:00,61.52,61.7,61.44,61.64,52500.0,52.5292,52.6829,52.4609,52.6317,52500.0
2014-11-19 15:30:00,61.63,61.66,61.48,61.56,111200.0,52.6232,52.6488,52.4951,52.5634,111200.0
2014-11-20 09:30:00,61.05,61.29,60.8,61.28,65800.0,52.1279,52.3328,51.9145,52.3243,65800.0
2014-11-20 10:00:00,61.35,61.6,61.35,61.53,53800.0,52.3841,52.5975,52.3841,52.5378,53800.0
2014-11-20 10:30:00,61.51,61.71,61.36,61.4,131100.0,52.5207,52.6915,52.3926,52.4268,131100.0
2014-11-20 11:00:00,61.4,61.58,61.29,61.45,48600.0,52.4268,52.5805,52.3328,52.4695,48600.0
2014-11-20 11:30:00,61.44,61.59,61.4,61.46,59000.0,52.4609,52.589,52.4268,52.478,59000.0
2014-11-20 12:00:00,61.46,61.6,61.43,61.56,22000.0,52.478,52.5975,52.4524,52.5634,22000.0
2014-11-20 12:30:00,61.54,61.7,61.53,61.68,35500.0,52.5463,52.6829,52.5378,52.6658,35500.0
2014-11-20 13:00:00,61.67,61.74,61.64,61.68,38200.0,52.6573,52.7171,52.6317,52.6658,38200.0
2014-11-20 13:30:00,61.69,61.77,61.63,61.73,29700.0,52.6744,52.7427,52.6232,52.7085,29700.0
2014-11-20 14:00:00,61.73,61.83,61.71,61.77,31200.0,52.7085,52.7939,52.6915,52.7427,31200.0
2014-11-20 14:30:00,61.76,61.79,61.7,61.7,51800.0,52.7342,52.7598,52.6829,52.6829,51800.0
2014-11-20 15:00:00,61.7,61.74,61.47,61.48,80800.0,52.6829,52.7171,52.4865,52.4951,80800.0
2014-11-20 15:30:00,61.48,61.55,61.4,61.55,229100.0,52.4951,52.5548,52.4268,52.5548,229100.0
2014-11-21 09:30:00,62.47,62.54,61.92,61.99,59900.0,53.3404,53.4002,52.8708,52.9305,59900.0
2014-11-21 10:00:00,62.02,62.08,61.9,61.91,41900.0,52.9562,53.0074,52.8537,52.8622,41900.0
2014-11-21 10:30:00,61.91,61.97,61.84,61.93,67600.0,52.8622,52.9135,52.8025,52.8793,67600.0
2014-11-21 11:00:00,61.94,62.01,61.87,61.88,53100.0,52.8878,52.9476,52.8281,52.8366,53100.0
2014-11-21 11:30:00,61.89,61.9,61.67,61.75,68700.0,52.8452,52.8537,52.6573,52.7256,68700.0
2014-11-21 12:00:00,61.75,61.77,61.69,61.73,93800.0,52.7256,52.7427,52.6744,52.7085,93800.0
2014-11-21 12:30:00,61.74,61.8,61.71,61.75,57900.0,52.7171,52.7683,52.6915,52.7256,57900.0
2014-11-21 13:00:00,61.77,61.79,61.62,61.62,52200.0,52.7427,52.7598,52.6146,52.6146,52200.0
2014-11-21 13:30:00,61.62,61.77,61.59,61.75,93400.0,52.6146,52.7427,52.589,52.7256,93400.0
2014-11-21 14:00:00,61.75,61.77,61.52,61.68,198000.0,52.7256,52.7427,52.5292,52.6658,198000.0
2014-11-21 14:30:00,61.68,61.84,61.66,61.76,90600.0,52.6658,52.8025,52.6488,52.7342,90600.0
2014-11-21 15:00:00,61.77,61.88,61.77,61.88,56400.0,52.7427,52.8366,52.7427,52.8366,56400.0
2014-11-21 15:30:00,61.88,61.94,61.72,61.77,164400.0,52.8366,52.8878,52.7,52.7427,164400.0
2014-11-24 09:30:00,62.12,62.17,61.59,61.82,64600.0,53.0415,53.0842,52.589,52.7854,64600.0
2014-11-24 10:00:00,61.78,61.97,61.72,61.96,37800.0,52.7512,52.9135,52.7,52.9049,37800.0
2014-11-24 10:30:00,61.97,62.03,61.75,61.77,22100.0,52.9135,52.9647,52.7256,52.7427,22100.0
2014-11-24 11:00:00,61.78,61.84,61.69,61.84,49500.0,52.7512,52.8025,52.6744,52.8025,49500.0
2014-11-24 11:30:00,61.84,61.98,61.82,61.82,20300.0,52.8025,52.922,52.7854,52.7854,20300.0
2014-11-24 12:00:00,61.83,61.95,61.74,61.94,23400.0,52.7939,52.8964,52.7171,52.8878,23400.0
2014-11-24 12:30:00,61.94,61.94,61.79,61.82,66900.0,52.8878,52.8878,52.7598,52.7854,66900.0
2014-11-24 13:00:00,61.8,61.84,61.68,61.82,42300.0,52.7683,52.8025,52.6658,52.7854,42300.0
2014-11-24 13:30:00,61.82,61.86,61.73,61.79,40100.0,52.7854,52.8195,52.7085,52.7598,40100.0
2014-11-24 14:00:00,61.79,61.84,61.79,61.8,23200.0,52.7598,52.8025,52.7598,52.7683,23200.0
2014-11-24 14:30:00,61.81,61.81,61.66,61.75,42000.0,52.7768,52.7768,52.6488,52.7256,42000.0
2014-11-24 15:00:00,61.74,61.84,61.72,61.82,65200.0,52.7171,52.8025,52.7,52.7854,65200.0
2014-11-24 15:30:00,61.82,61.86,61.78,61.84,145400.0,52.7854,52.8195,52.7512,52.8025,145400.0
2014-11-25 09:30:00,62.02,62.05,61.6,61.97,41700.0,52.9562,52.9818,52.5975,52.9135,41700.0
2014-11-25 10:00:00,61.96,62.07,61.9,62.06,115800.0,52.9049,52.9988,52.8537,52.9903,115800.0
2014-11-25 10:30:00,62.06,62.06,61.52,61.56,41800.0,52.9903,52.9903,52.5292,52.5634,41800.0
2014-11-25 11:00:00,61.55,61.55,61.29,61.31,27000.0,52.5548,52.5548,52.3328,52.3499,27000.0
2014-11-25 11:30:00,61.31,61.4,61.31,61.32,42700.0,52.3499,52.4268,52.3499,52.3585,42700.0
2014-11-25 12:00:00,61.33,61.55,61.32,61.39,60400.0,52.367,52.5548,52.3585,52.4182,60400.0
2014-11-25 12:30:00,61.39,61.59,61.35,61.4,35800.0,52.4182,52.589,52.3841,52.4268,35800.0
2014-11-25 13:00:00,61.41,61.61,61.4,61.54,26700.0,52.4353,52.6061,52.4268,52.5463,26700.0
2014-11-25 13:30:00,61.53,61.59,61.48,61.49,33800.0,52.5378,52.589,52.4951,52.5036,33800.0
2014-11-25 14:00:00,61.5,61.57,61.47,61.5,39400.0,52.5122,52.5719,52.4865,52.5122,39400.0
2014-11-25 14:30:00,61.51,61.53,61.28,61.29,106100.0,52.5207,52.5378,52.3243,52.3328,106100.0
2014-11-25 15:00:00,61.3,61.32,61.2,61.32,79000.0,52.3414,52.3585,52.256,52.3585,79000.0
2014-11-25 15:30:00,61.32,61.37,61.23,61.31,321400.0,52.3585,52.4012,52.2816,52.3499,321400.0
2014-11-26 09:30:00,61.41,61.41,60.89,61.23,58600.0,52.4353,52.4353,51.9913,52.2816,58600.0
2014-11-26 10:00:00,61.22,61.46,61.2,61.39,29100.0,52.2731,52.478,52.256,52.4182,29100.0
2014-11-26 10:30:00,61.39,61.41,61.2,61.25,31500.0,52.4182,52.4353,52.256,52.2987,31500.0
2014-11-26 11:00:00,61.25,61.37,61.24,61.32,32000.0,52.2987,52.4012,52.2901,52.3585,32000.0
2014-11-26 11:30:00,61.32,61.43,61.3,61.4,28600.0,52.3585,52.4524,52.3414,52.4268,28600.0
2014-11-26 12:00:00,61.39,61.44,61.34,61.34,33600.0,52.4182,52.4609,52.3755,52.3755,33600.0
2014-11-26 12:30:00,61.35,61.53,61.28,61.51,129700.0,52.3841,52.5378,52.3243,52.5207,129700.0
2014-11-26 13:00:00,61.52,61.58,61.48,61.49,24800.0,52.5292,52.5805,52.4951,52.5036,24800.0
2014-11-26 13:30:00,61.5,61.58,61.49,61.53,26400.0,52.5122,52.5805,52.5036,52.5378,26400.0
2014-11-26 14:00:00,61.54,61.6,61.53,61.56,24100.0,52.5463,52.5975,52.5378,52.5634,24100.0
2014-11-26 14:30:00,61.56,61.64,61.55,61.6,20800.0,52.5634,52.6317,52.5548,52.5975,20800.0
2014-11-26 15:00:00,61.61,61.64,61.57,61.62,42800.0,52.6061,52.6317,52.5719,52.6146,42800.0
2014-11-26 15:30:00,61.61,61.71,61.56,61.67,97000.0,52.6061,52.6915,52.5634,52.6573,97000.0
2014-11-28 09:30:00,61.34,61.34,60.09,60.13,79300.0,52.3755,52.3755,51.3082,51.3424,79300.0
2014-11-28 10:00:00,60.12,60.12,59.64,59.7,70000.0,51.3338,51.3338,50.924,50.9752,70000.0
2014-11-28 10:30:00,59.72,59.76,59.18,59.2,108500.0,50.9923,51.0264,50.5312,50.5483,108500.0
2014-11-28 11:00:00,59.2,59.26,58.69,59.25,128000.0,50.5483,50.5995,50.1128,50.591,128000.0
2014-11-28 11:30:00,59.24,59.47,59.24,59.33,34700.0,50.5824,50.7788,50.5824,50.6593,34700.0
2014-11-28 12:00:00,59.32,59.32,59.05,59.14,63200.0,50.6507,50.6507,50.4202,50.4971,63200.0
2014-11-28 12:30:00,59.14,59.15,58.85,59.01,141800.0,50.4971,50.5056,50.2494,50.3861,141800.0
2014-12-01 09:30:00,59.0,59.38,58.88,58.95,104300.0,50.3775,50.702,50.275,50.3348,104300.0
2014-12-01 10:00:00,58.92,59.22,58.89,58.91,90300.0,50.3092,50.5654,50.2836,50.3007,90300.0
2014-12-01 10:30:00,58.89,58.91,58.49,58.53,60500.0,50.2836,50.3007,49.942,49.9762,60500.0
2014-12-01 11:00:00,58.55,58.8,58.5,58.79,40100.0,49.9933,50.2067,49.9506,50.1982,40100.0
2014-12-01 11:30:00,58.8,58.85,58.47,58.49,50400.0,50.2067,50.2494,49.925,49.942,50400.0
2014-12-01 12:00:00,58.5,58.57,58.44,58.48,55600.0,49.9506,50.0104,49.8994,49.9335,55600.0
2014-12-01 12:30:00,58.5,58.57,58.43,58.55,36000.0,49.9506,50.0104,49.8908,49.9933,36000.0
2014-12-01 13:00:00,58.55,58.62,58.49,58.56,55400.0,49.9933,50.053,49.942,50.0018,55400.0
2014-12-01 13:30:00,58.58,58.6,58.45,58.49,62300.0,50.0189,50.036,49.9079,49.942,62300.0
2014-12-01 14:00:00,58.49,58.5,58.08,58.14,86300.0,49.942,49.9506,49.592,49.6432,86300.0
2014-12-01 14:30:00,58.14,58.44,58.14,58.43,59700.0,49.6432,49.8994,49.6432,49.8908,59700.0
2014-12-01 15:00:00,58.42,58.47,58.35,58.43,98200.0,49.8823,49.925,49.8225,49.8908,98200.0
2014-12-01 15:30:00,58.44,58.45,58.3,58.33,229700.0,49.8994,49.9079,49.7798,49.8054,229700.0
2014-12-02 09:30:00,58.47,58.71,57.86,58.3,133200.0,49.925,50.1299,49.4041,49.7798,133200.0
2014-12-02 10:00:00,58.36,58.58,58.32,58.53,76900.0,49.831,50.0189,49.7969,49.9762,76900.0
2014-12-02 10:30:00,58.55,58.66,58.48,58.66,54500.0,49.9933,50.0872,49.9335,50.0872,54500.0
2014-12-02 11:00:00,58.73,58.96,58.69,58.71,51600.0,50.147,50.3434,50.1128,50.1299,51600.0
2014-12-02 11:30:00,58.72,58.74,58.61,58.61,20800.0,50.1384,50.1555,50.0445,50.0445,20800.0
2014-12-02 12:00:00,58.61,58.81,58.61,58.69,33400.0,50.0445,50.2153,50.0445,50.1128,33400.0
2014-12-02 12:30:00,58.68,58.69,58.5,58.53,59100.0,50.1043,50.1128,49.9506,49.9762,59100.0
2014-12-02 13:00:00,58.51,58.7,58.51,58.68,28900.0,49.9591,50.1214,49.9591,50.1043,28900.0
2014-12-02 13:30:00,58.68,58.88,58.66,58.83,37300.0,50.1043,50.275,50.0872,50.2324,37300.0
2014-12-02 14:00:00,58.84,58.86,58.71,58.72,33400.0,50.2409,50.258,50.1299,50.1384,33400.0
2014-12-02 14:30:00,58.72,58.77,58.63,58.75,41700.0,50.1384,50.1811,50.0616,50.164,41700.0
2014-12-02 15:00:00,58.76,58.81,58.71,58.78,37300.0,50.1726,50.2153,50.1299,50.1897,37300.0
2014-12-02 15:30:00,58.8,58.9,58.7,58.87,144100.0,50.2067,50.2921,50.1214,50.2665,144100.0
2014-12-03 09:30:00,59.16,59.95,58.84,59.65,176600.0,50.5141,51.1887,50.2409,50.9325,176600.0
2014-12-03 10:00:00,59.65,60.35,59.62,60.35,85900.0,50.9325,51.5302,50.9069,51.5302,85900.0
2014-12-03 10:30:00,60.35,60.44,60.18,60.35,40600.0,51.5302,51.6071,51.3851,51.5302,40600.0
2014-12-03 11:00:00,60.36,60.51,60.32,60.4,59500.0,51.5388,51.6668,51.5046,51.5729,59500.0
2014-12-03 11:30:00,60.4,60.5,60.31,60.33,87500.0,51.5729,51.6583,51.4961,51.5131,87500.0
2014-12-03 12:00:00,60.32,60.42,60.29,60.4,36300.0,51.5046,51.59,51.479,51.5729,36300.0
2014-12-03 12:30:00,60.4,60.42,60.35,60.39,53500.0,51.5729,51.59,51.5302,51.5644,53500.0
2014-12-03 13:00:00,60.4,60.45,60.32,60.41,52900.0,51.5729,51.6156,51.5046,51.5814,52900.0
2014-12-03 13:30:00,60.42,60.57,60.36,60.41,73800.0,51.59,51.7181,51.5388,51.5814,73800.0
2014-12-03 14:00:00,60.42,60.8,60.42,60.78,46700.0,51.59,51.9145,51.59,51.8974,46700.0
2014-12-03 14:30:00,60.78,60.86,60.76,60.77,78900.0,51.8974,51.9657,51.8803,51.8888,78900.0
2014-12-03 15:00:00,60.77,61.26,60.73,61.26,169700.0,51.8888,52.3072,51.8547,52.3072,169700.0
2014-12-03 15:30:00,61.26,61.6,61.15,61.4,455600.0,52.3072,52.5975,52.2133,52.4268,455600.0
2014-12-04 09:30:00,61.17,61.46,61.12,61.22,44000.0,52.2304,52.478,52.1877,52.2731,44000.0
2014-12-04 10:00:00,61.22,61.25,60.72,60.73,44500.0,52.2731,52.2987,51.8461,51.8547,44500.0
2014-12-04 10:30:00,60.71,60.83,60.54,60.79,104600.0,51.8376,51.9401,51.6924,51.9059,104600.0
2014-12-04 11:00:00,60.79,60.97,60.79,60.91,42800.0,51.9059,52.0596,51.9059,52.0084,42800.0
2014-12-04 11:30:00,60.91,61.02,60.91,60.99,67300.0,52.0084,52.1023,52.0084,52.0767,67300.0
2014-12-04 12:00:00,61.0,61.0,60.85,60.86,47700.0,52.0852,52.0852,51.9571,51.9657,47700.0
2014-12-04 12:30:00,60.85,61.11,60.85,60.98,33400.0,51.9571,52.1791,51.9571,52.0681,33400.0
2014-12-04 13:00:00,60.99,61.14,60.98,61.08,27000.0,52.0767,52.2048,52.0681,52.1535,27000.0
2014-12-04 13:30:00,61.08,61.08,61.0,61.01,15800.0,52.1535,52.1535,52.0852,52.0938,15800.0
2014-12-04 14:00:00,61.0,61.12,60.99,61.01,70900.0,52.0852,52.1877,52.0767,52.0938,70900.0
2014-12-04 14:30:00,61.01,61.19,61.0,61.17,93800.0,52.0938,52.2475,52.0852,52.2304,93800.0
2014-12-04 15:00:00,61.17,61.3,61.17,61.28,114100.0,52.2304,52.3414,52.2304,52.3243,114100.0
2014-12-04 15:30:00,61.28,61.8,61.27,61.8,363600.0,52.3243,52.7683,52.3158,52.7683,363600.0
2014-12-05 09:30:00,61.65,62.56,61.65,62.53,109600.0,52.6402,53.4172,52.6402,53.3916,109600.0
2014-12-05 10:00:00,62.52,62.83,62.47,62.83,153500.0,53.3831,53.6478,53.3404,53.6478,153500.0
2014-12-05 10:30:00,62.81,63.16,62.81,63.12,103200.0,53.6307,53.9296,53.6307,53.8954,103200.0
2014-12-05 11:00:00,63.14,63.36,62.95,63.15,99800.0,53.9125,54.1003,53.7502,53.921,99800.0
2014-12-05 11:30:00,63.14,63.38,63.13,63.18,113600.0,53.9125,54.1174,53.9039,53.9466,113600.0
2014-12-05 12:00:00,63.18,63.24,62.82,62.82,65500.0,53.9466,53.9979,53.6392,53.6392,65500.0
2014-12-05 12:30:00,62.83,63.07,62.82,63.03,74500.0,53.6478,53.8527,53.6392,53.8186,74500.0
2014-12-05 13:00:00,63.03,63.03,62.83,62.94,51300.0,53.8186,53.8186,53.6478,53.7417,51300.0
2014-12-05 13:30:00,62.94,62.94,62.75,62.78,39200.0,53.7417,53.7417,53.5795,53.6051,39200.0
2014-12-05 14:00:00,62.78,62.82,62.75,62.8,53400.0,53.6051,53.6392,53.5795,53.6222,53400.0
2014-12-05 14:30:00,62.79,62.8,62.44,62.44,50800.0,53.6136,53.6222,53.3148,53.3148,50800.0
2014-12-05 15:00:00,62.44,62.53,62.44,62.49,79000.0,53.3148,53.3916,53.3148,53.3575,79000.0
2014-12-05 15:30:00,62.49,62.52,62.23,62.39,376800.0,53.3575,53.3831,53.1355,53.2721,376800.0
2014-12-08 09:30:00,62.14,62.5,61.91,62.17,65400.0,53.0586,53.366,52.8622,53.0842,65400.0
2014-12-08 10:00:00,62.23,62.45,62.14,62.45,40900.0,53.1355,53.3233,53.0586,53.3233,40900.0
2014-12-08 10:30:00,62.44,62.48,62.31,62.45,55000.0,53.3148,53.3489,53.2038,53.3233,55000.0
2014-12-08 11:00:00,62.45,62.54,62.26,62.26,69200.0,53.3233,53.4002,53.1611,53.1611,69200.0
2014-12-08 11:30:00,62.23,62.3,62.11,62.21,36700.0,53.1355,53.1952,53.033,53.1184,36700.0
2014-12-08 12:00:00,62.19,62.29,61.9,62.04,73600.0,53.1013,53.1867,52.8537,52.9732,73600.0
2014-12-08 12:30:00,62.02,62.2,61.96,62.01,33300.0,52.9562,53.1099,52.9049,52.9476,33300.0
2014-12-08 13:00:00,62.03,62.1,61.9,61.96,64500.0,52.9647,53.0245,52.8537,52.9049,64500.0
2014-12-08 13:30:00,61.96,61.96,61.67,61.73,81600.0,52.9049,52.9049,52.6573,52.7085,81600.0
2014-12-08 14:00:00,61.74,61.78,61.7,61.75,125900.0,52.7171,52.7512,52.6829,52.7256,125900.0
2014-12-08 14:30:00,61.75,61.98,61.74,61.86,56600.0,52.7256,52.922,52.7171,52.8195,56600.0
2014-12-08 15:00:00,61.85,61.98,61.71,61.88,80400.0,52.811,52.922,52.6915,52.8366,80400.0
2014-12-08 15:30:00,61.86,61.94,61.76,61.84,181400.0,52.8195,52.8878,52.7342,52.8025,181400.0
2014-12-09 09:30:00,61.15,61.77,61.07,61.56,67400.0,52.2133,52.7427,52.145,52.5634,67400.0
2014-12-09 10:00:00,61.57,61.58,61.18,61.2,50600.0,52.5719,52.5805,52.2389,52.256,50600.0
2014-12-09 10:30:00,61.2,61.45,61.11,61.37,34300.0,52.256,52.4695,52.1791,52.4012,34300.0
2014-12-09 11:00:00,61.38,61.64,61.38,61.64,34100.0,52.4097,52.6317,52.4097,52.6317,34100.0
2014-12-09 11:30:00,61.64,61.78,61.64,61.67,69100.0,52.6317,52.7512,52.6317,52.6573,69100.0
2014-12-09 12:00:00,61.66,61.68,61.43,61.45,25400.0,52.6488,52.6658,52.4524,52.4695,25400.0
2014-12-09 12:30:00,61.42,61.93,61.42,61.93,41000.0,52.4438,52.8793,52.4438,52.8793,41000.0
2014-12-09 13:00:00,61.92,62.13,61.9,62.01,30100.0,52.8708,53.0501,52.8537,52.9476,30100.0
2014-12-09 13:30:00,62.0,62.16,61.99,62.1,24300.0,52.9391,53.0757,52.9305,53.0245,24300.0
2014-12-09 14:00:00,62.12,62.27,62.12,62.24,38800.0,53.0415,53.1696,53.0415,53.144,38800.0
2014-12-09 14:30:00,62.24,62.28,62.09,62.11,46700.0,53.144,53.1782,53.0159,53.033,46700.0
2014-12-09 15:00:00,62.12,62.24,62.12,62.16,48200.0,53.0415,53.144,53.0415,53.0757,48200.0
2014-12-09 15:30:00,62.17,62.4,62.1,62.34,170400.0,53.0842,53.2806,53.0245,53.2294,170400.0
2014-12-10 09:30:00,62.05,62.05,60.71,60.79,39400.0,52.9818,52.9818,51.8376,51.9059,39400.0
2014-12-10 10:00:00,60.78,61.02,60.55,60.59,65000.0,51.8974,52.1023,51.701,51.7351,65000.0
2014-12-10 10:30:00,60.59,60.59,60.11,60.34,55300.0,51.7351,51.7351,51.3253,51.5217,55300.0
2014-12-10 11:00:00,60.33,60.33,59.75,59.81,82900.0,51.5131,51.5131,51.0179,51.0691,82900.0
2014-12-10 11:30:00,59.76,59.9,59.64,59.69,58700.0,51.0264,51.146,50.924,50.9667,58700.0
2014-12-10 12:00:00,59.69,59.75,59.47,59.62,71500.0,50.9667,51.0179,50.7788,50.9069,71500.0
2014-12-10 12:30:00,59.62,59.84,59.6,59.68,73200.0,50.9069,51.0948,50.8898,50.9581,73200.0
2014-12-10 13:00:00,59.68,59.79,59.64,59.72,79500.0,50.9581,51.0521,50.924,50.9923,79500.0
2014-12-10 13:30:00,59.72,59.76,59.05,59.09,111600.0,50.9923,51.0264,50.4202,50.4544,111600.0
2014-12-10 14:00:00,59.09,59.18,58.82,59.0,178000.0,50.4544,50.5312,50.2238,50.3775,178000.0
2014-12-10 14:30:00,58.96,59.0,58.53,58.53,106800.0,50.3434,50.3775,49.9762,49.9762,106800.0
2014-12-10 15:00:00,58.55,59.17,58.51,59.16,183200.0,49.9933,50.5227,49.9591,50.5141,183200.0
2014-12-10 15:30:00,59.17,59.21,58.84,59.01,317900.0,50.5227,50.5568,50.2409,50.3861,317900.0
2014-12-11 09:30:00,58.95,59.99,58.56,58.82,125000.0,50.574,51.4662,50.2394,50.4625,125000.0
2014-12-11 10:00:00,58.81,58.87,58.24,58.42,93000.0,50.4539,50.5054,49.9649,50.1193,93000.0
2014-12-11 10:30:00,58.45,58.49,58.02,58.04,83600.0,50.1451,50.1794,49.7762,49.7933,83600.0
2014-12-11 11:00:00,58.05,58.36,58.05,58.16,140500.0,49.8019,50.0678,49.8019,49.8963,140500.0
2014-12-11 11:30:00,58.17,58.29,58.04,58.28,105500.0,49.9048,50.0078,49.7933,49.9992,105500.0
2014-12-11 12:00:00,58.28,58.62,58.24,58.49,51600.0,49.9992,50.2909,49.9649,50.1794,51600.0
2014-12-11 12:30:00,58.48,58.49,58.2,58.3,75500.0,50.1708,50.1794,49.9306,50.0164,75500.0
2014-12-11 13:00:00,58.3,58.45,58.24,58.29,44300.0,50.0164,50.1451,49.9649,50.0078,44300.0
2014-12-11 13:30:00,58.31,58.32,58.13,58.15,58200.0,50.0249,50.0335,49.8705,49.8877,58200.0
2014-12-11 14:00:00,58.14,58.15,57.87,57.88,56800.0,49.8791,49.8877,49.6475,49.656,56800.0
2014-12-11 14:30:00,57.88,57.95,57.72,57.75,64200.0,49.656,49.7161,49.5188,49.5445,64200.0
2014-12-11 15:00:00,57.77,58.14,57.77,58.04,62200.0,49.5617,49.8791,49.5617,49.7933,62200.0
2014-12-11 15:30:00,58.05,58.1,57.68,57.85,197100.0,49.8019,49.8448,49.4845,49.6303,197100.0
2014-12-12 09:30:00,57.23,57.5,56.62,56.72,60200.0,49.0984,49.33,48.5751,48.6609,60200.0
2014-12-12 10:00:00,56.73,56.85,56.33,56.54,78900.0,48.6694,48.7724,48.3263,48.5064,78900.0
2014-12-12 10:30:00,56.52,56.59,56.24,56.27,54600.0,48.4893,48.5493,48.2491,48.2748,54600.0
2014-12-12 11:00:00,56.27,56.52,56.15,56.16,45400.0,48.2748,48.4893,48.1719,48.1804,45400.0
2014-12-12 11:30:00,56.19,56.46,56.08,56.13,54100.0,48.2062,48.4378,48.1118,48.1547,54100.0
2014-12-12 12:00:00,56.14,56.31,56.0,56.3,69800.0,48.1633,48.3091,48.0432,48.3005,69800.0
2014-12-12 12:30:00,56.3,56.31,56.01,56.06,62000.0,48.3005,48.3091,48.0517,48.0946,62000.0
2014-12-12 13:00:00,56.08,56.16,55.98,56.02,60400.0,48.1118,48.1804,48.026,48.0603,60400.0
2014-12-12 13:30:00,56.02,56.09,55.86,55.88,53800.0,48.0603,48.1204,47.9231,47.9402,53800.0
2014-12-12 14:00:00,55.88,55.93,55.67,55.7,72900.0,47.9402,47.9831,47.7601,47.7858,72900.0
2014-12-12 14:30:00,55.69,55.69,55.47,55.61,54200.0,47.7772,47.7772,47.5885,47.7086,54200.0
2014-12-12 15:00:00,55.59,55.82,55.54,55.78,84300.0,47.6914,47.8887,47.6485,47.8544,84300.0
2014-12-12 15:30:00,55.79,55.79,55.5,55.59,225200.0,47.863,47.863,47.6142,47.6914,225200.0
2014-12-15 09:30:00,56.15,56.44,55.48,55.48,53100.0,48.1719,48.4206,47.5971,47.5971,53100.0
2014-12-15 10:00:00,55.51,55.58,55.28,55.33,76600.0,47.6228,47.6828,47.4255,47.4684,76600.0
2014-12-15 10:30:00,55.33,55.59,55.18,55.49,60600.0,47.4684,47.6914,47.3397,47.6056,60600.0
2014-12-15 11:00:00,55.46,55.47,54.75,54.85,56100.0,47.5799,47.5885,46.9708,47.0566,56100.0
2014-12-15 11:30:00,54.89,55.06,54.61,54.62,51900.0,47.0909,47.2367,46.8507,46.8592,51900.0
2014-12-15 12:00:00,54.65,55.15,54.65,55.09,46900.0,46.885,47.3139,46.885,47.2625,46900.0
2014-12-15 12:30:00,55.12,55.44,54.88,55.44,55100.0,47.2882,47.5627,47.0823,47.5627,55100.0
2014-12-15 13:00:00,55.41,55.48,54.89,54.93,59400.0,47.537,47.5971,47.0909,47.1252,59400.0
2014-12-15 13:30:00,54.9,54.97,54.76,54.93,65800.0,47.0995,47.1595,46.9794,47.1252,65800.0
2014-12-15 14:00:00,54.93,54.96,54.53,54.8,52100.0,47.1252,47.1509,46.782,47.0137,52100.0
2014-12-15 14:30:00,54.78,54.98,54.47,54.6,84400.0,46.9965,47.1681,46.7306,46.8421,84400.0
2014-12-15 15:00:00,54.61,54.99,54.6,54.78,62800.0,46.8507,47.1767,46.8421,46.9965,62800.0
2014-12-15 15:30:00,54.77,55.04,54.73,54.76,192500.0,46.9879,47.2196,46.9536,46.9794,192500.0
2014-12-16 09:30:00,54.45,55.35,54.29,55.24,63600.0,46.7134,47.4855,46.5761,47.3912,63600.0
2014-12-16 10:00:00,55.28,55.59,55.25,55.52,58800.0,47.4255,47.6914,47.3997,47.6314,58800.0
2014-12-16 10:30:00,55.55,55.56,55.07,55.55,62000.0,47.6571,47.6657,47.2453,47.6571,62000.0
2014-12-16 11:00:00,55.53,56.23,55.53,56.12,42700.0,47.6399,48.2405,47.6399,48.1461,42700.0
2014-12-16 11:30:00,56.1,56.25,55.81,55.84,57000.0,48.129,48.2576,47.8802,47.9059,57000.0
2014-12-16 12:00:00,55.83,55.96,55.7,55.74,38300.0,47.8973,48.0088,47.7858,47.8201,38300.0
2014-12-16 12:30:00,55.77,55.87,55.53,55.61,39600.0,47.8458,47.9316,47.6399,47.7086,39600.0
2014-12-16 13:00:00,55.59,55.68,55.08,55.15,69000.0,47.6914,47.7686,47.2539,47.3139,69000.0
2014-12-16 13:30:00,55.16,55.43,55.1,55.4,47100.0,47.3225,47.5542,47.271,47.5284,47100.0
2014-12-16 14:00:00,55.37,55.54,55.35,55.36,32600.0,47.5027,47.6485,47.4855,47.4941,32600.0
2014-12-16 14:30:00,55.37,55.4,55.13,55.28,36200.0,47.5027,47.5284,47.2968,47.4255,36200.0
2014-12-16 15:00:00,55.25,55.4,55.15,55.3,71400.0,47.3997,47.5284,47.3139,47.4426,71400.0
2014-12-16 15:30:00,55.3,55.41,54.93,54.98,156100.0,47.4426,47.537,47.1252,47.1681,156100.0
2014-12-17 09:30:00,55.04,55.51,54.95,55.44,61400.0,47.2196,47.6228,47.1424,47.5627,61400.0
2014-12-17 10:00:00,55.46,55.6,55.43,55.49,73200.0,47.5799,47.7,47.5542,47.6056,73200.0
2014-12-17 10:30:00,55.48,56.03,55.45,56.01,80500.0,47.5971,48.0689,47.5713,48.0517,80500.0
2014-12-17 11:00:00,56.03,56.06,55.99,56.01,60900.0,48.0689,48.0946,48.0346,48.0517,60900.0
2014-12-17 11:30:00,56.01,56.65,56.01,56.59,72700.0,48.0517,48.6008,48.0517,48.5493,72700.0
2014-12-17 12:00:00,56.59,56.73,56.27,56.46,111800.0,48.5493,48.6694,48.2748,48.4378,111800.0
2014-12-17 12:30:00,56.46,56.58,56.41,56.48,75700.0,48.4378,48.5408,48.3949,48.455,75700.0
2014-12-17 13:00:00,56.48,56.6,56.46,56.51,71100.0,48.455,48.5579,48.4378,48.4807,71100.0
2014-12-17 13:30:00,56.5,56.55,56.08,56.35,46400.0,48.4721,48.515,48.1118,48.3434,46400.0
2014-12-17 14:00:00,56.37,56.88,56.37,56.78,67900.0,48.3606,48.7981,48.3606,48.7123,67900.0
2014-12-17 14:30:00,56.79,56.88,56.52,56.62,134900.0,48.7209,48.7981,48.4893,48.5751,134900.0
2014-12-17 15:00:00,56.61,57.0,56.47,56.96,81500.0,48.5665,48.9011,48.4464,48.8668,81500.0
2014-12-17 15:30:00,56.97,57.24,56.9,57.21,195500.0,48.8753,49.107,48.8153,49.0812,195500.0
2014-12-18 09:30:00,58.0,58.19,57.5,58.19,73900.0,49.759,49.922,49.33,49.922,73900.0
2014-12-18 10:00:00,58.12,58.27,57.97,58.11,119700.0,49.8619,49.9906,49.7333,49.8534,119700.0
2014-12-18 10:30:00,58.11,58.27,58.01,58.18,97800.0,49.8534,49.9906,49.7676,49.9134,97800.0
2014-12-18 11:00:00,58.15,58.22,57.89,58.11,79100.0,49.8877,49.9477,49.6646,49.8534,79100.0
2014-12-18 11:30:00,58.12,58.44,58.08,58.42,112100.0,49.8619,50.1365,49.8276,50.1193,112100.0
2014-12-18 12:00:00,58.41,58.48,58.24,58.38,41500.0,50.1107,50.1708,49.9649,50.085,41500.0
2014-12-18 12:30:00,58.37,58.56,58.27,58.52,46000.0,50.0764,50.2394,49.9906,50.2051,46000.0
2014-12-18 13:00:00,58.53,58.77,58.5,58.72,52900.0,50.2137,50.4196,50.188,50.3767,52900.0
2014-12-18 13:30:00,58.71,58.71,58.46,58.46,38700.0,50.3681,50.3681,50.1536,50.1536,38700.0
2014-12-18 14:00:00,58.46,58.47,58.21,58.29,44500.0,50.1536,50.1622,49.9392,50.0078,44500.0
2014-12-18 14:30:00,58.26,58.6,58.22,58.55,52900.0,49.9821,50.2737,49.9477,50.2308,52900.0
2014-12-18 15:00:00,58.56,58.66,58.45,58.54,71800.0,50.2394,50.3252,50.1451,50.2223,71800.0
2014-12-18 15:30:00,58.55,58.84,58.52,58.84,146800.0,50.2308,50.4796,50.2051,50.4796,146800.0
2014-12-19 09:30:00,58.96,59.36,58.73,59.33,109900.0,50.5826,50.9258,50.3853,50.9,109900.0
2014-12-19 10:00:00,59.36,59.47,58.84,58.94,157700.0,50.9258,51.0201,50.4796,50.5654,157700.0
2014-12-19 10:30:00,58.9,59.29,58.78,59.24,258200.0,50.5311,50.8657,50.4282,50.8228,258200.0
2014-12-19 11:00:00,59.25,59.26,58.94,58.98,51700.0,50.8314,50.84,50.5654,50.5997,51700.0
2014-12-19 11:30:00,58.97,58.97,58.55,58.57,49100.0,50.5912,50.5912,50.2308,50.248,49100.0
2014-12-19 12:00:00,58.56,58.81,58.53,58.54,41600.0,50.2394,50.4539,50.2137,50.2223,41600.0
2014-12-19 12:30:00,58.54,58.77,58.32,58.32,80200.0,50.2223,50.4196,50.0335,50.0335,80200.0
2014-12-19 13:00:00,58.34,58.43,58.23,58.38,40600.0,50.0507,50.1279,49.9563,50.085,40600.0
2014-12-19 13:30:00,58.41,58.42,58.24,58.27,51300.0,50.1107,50.1193,49.9649,49.9906,51300.0
2014-12-19 14:00:00,58.26,58.45,58.25,58.45,50700.0,49.9821,50.1451,49.9735,50.1451,50700.0
2014-12-19 14:30:00,58.45,58.67,58.45,58.65,44800.0,50.1451,50.3338,50.1451,50.3166,44800.0
2014-12-19 15:00:00,58.65,58.74,58.55,58.72,75100.0,50.3166,50.3938,50.2308,50.3767,75100.0
2014-12-19 15:30:00,58.73,58.75,58.5,58.7,188300.0,50.3853,50.4024,50.188,50.3595,188300.0
2014-12-22 09:30:00,58.82,59.14,58.54,59.13,65900.0,50.4625,50.737,50.2223,50.7284,65900.0
2014-12-22 10:00:00,59.14,59.51,59.08,59.39,52900.0,50.737,51.0544,50.6855,50.9515,52900.0
2014-12-22 10:30:00,59.37,59.4,59.13,59.2,34700.0,50.9343,50.9601,50.7284,50.7885,34700.0
2014-12-22 11:00:00,59.21,59.63,59.18,59.55,646700.0,50.7971,51.1574,50.7713,51.0888,646700.0
2014-12-22 11:30:00,59.58,59.58,59.19,59.44,175400.0,51.1145,51.1145,50.7799,50.9944,175400.0
2014-12-22 12:00:00,59.43,59.81,59.4,59.76,36400.0,50.9858,51.3118,50.9601,51.2689,36400.0
2014-12-22 12:30:00,59.76,59.78,59.4,59.59,55200.0,51.2689,51.2861,50.9601,51.1231,55200.0
2014-12-22 13:00:00,59.6,59.81,59.6,59.62,105700.0,51.1317,51.3118,51.1317,51.1488,105700.0
2014-12-22 13:30:00,59.62,59.63,59.24,59.29,139100.0,51.1488,51.1574,50.8228,50.8657,139100.0
2014-12-22 14:00:00,59.3,59.68,59.27,59.68,22100.0,50.8743,51.2003,50.8485,51.2003,22100.0
2014-12-22 14:30:00,59.69,59.89,59.6,59.86,42200.0,51.2089,51.3805,51.1317,51.3547,42200.0
2014-12-22 15:00:00,59.86,59.95,59.72,59.94,52700.0,51.3547,51.4319,51.2346,51.4233,52700.0
2014-12-22 15:30:00,59.94,59.99,59.89,59.99,131900.0,51.4233,51.4662,51.3805,51.4662,131900.0
2014-12-23 09:30:00,60.44,60.93,60.14,60.91,73400.0,51.8523,52.2727,51.5949,52.2555,73400.0
2014-12-23 10:00:00,60.91,61.34,60.9,61.15,108100.0,52.2555,52.6244,52.2469,52.4614,108100.0
2014-12-23 10:30:00,61.15,61.2,60.72,60.86,40000.0,52.4614,52.5043,52.0925,52.2126,40000.0
2014-12-23 11:00:00,60.85,61.09,60.81,61.08,44300.0,52.204,52.4099,52.1697,52.4014,44300.0
2014-12-23 11:30:00,61.09,61.21,61.04,61.07,154900.0,52.4099,52.5129,52.3671,52.3928,154900.0
2014-12-23 12:00:00,61.09,61.39,61.09,61.27,40100.0,52.4099,52.6673,52.4099,52.5644,40100.0
2014-12-23 12:30:00,61.25,61.25,61.02,61.07,36400.0,52.5472,52.5472,52.3499,52.3928,36400.0
2014-12-23 13:00:00,61.06,61.32,61.05,61.09,81200.0,52.3842,52.6073,52.3756,52.4099,81200.0
2014-12-23 13:30:00,61.06,61.07,60.86,60.88,53300.0,52.3842,52.3928,52.2126,52.2298,53300.0
2014-12-23 14:00:00,60.89,61.03,60.88,61.03,33100.0,52.2384,52.3585,52.2298,52.3585,33100.0
2014-12-23 14:30:00,61.02,61.15,60.97,61.03,37200.0,52.3499,52.4614,52.307,52.3585,37200.0
2014-12-23 15:00:00,61.03,61.06,60.77,60.81,33900.0,52.3585,52.3842,52.1354,52.1697,33900.0
2014-12-23 15:30:00,60.8,60.93,60.77,60.82,84600.0,52.1612,52.2727,52.1354,52.1783,84600.0
2014-12-24 09:30:00,60.77,61.02,60.58,60.81,60700.0,52.1354,52.3499,51.9724,52.1697,60700.0
2014-12-24 10:00:00,60.79,60.95,60.62,60.67,60400.0,52.1526,52.2898,52.0067,52.0496,60400.0
2014-12-24 10:30:00,60.69,60.84,60.62,60.74,42600.0,52.0668,52.1955,52.0067,52.1097,42600.0
2014-12-24 11:00:00,60.76,60.84,60.7,60.75,53000.0,52.1268,52.1955,52.0754,52.1183,53000.0
2014-12-24 11:30:00,60.77,60.8,60.68,60.76,37400.0,52.1354,52.1612,52.0582,52.1268,37400.0
2014-12-24 12:00:00,60.76,60.78,60.71,60.76,43500.0,52.1268,52.144,52.0839,52.1268,43500.0
2014-12-24 12:30:00,60.75,60.76,60.49,60.5,52100.0,52.1183,52.1268,51.8952,51.9038,52100.0
2014-12-26 09:30:00,60.89,61.06,60.64,60.74,99800.0,52.2384,52.3842,52.0239,52.1097,99800.0
2014-12-26 10:00:00,60.76,61.18,60.76,60.99,78900.0,52.1268,52.4872,52.1268,52.3242,78900.0
2014-12-26 10:30:00,60.96,61.03,60.9,61.0,34000.0,52.2984,52.3585,52.2469,52.3327,34000.0
2014-12-26 11:00:00,61.01,61.19,60.96,61.04,36300.0,52.3413,52.4957,52.2984,52.3671,36300.0
2014-12-26 11:30:00,61.0,61.18,60.99,61.17,26600.0,52.3327,52.4872,52.3242,52.4786,26600.0
2014-12-26 12:00:00,61.17,61.2,60.99,61.0,24400.0,52.4786,52.5043,52.3242,52.3327,24400.0
2014-12-26 12:30:00,60.99,61.05,60.97,61.0,19500.0,52.3242,52.3756,52.307,52.3327,19500.0
2014-12-26 13:00:00,61.01,61.06,60.95,61.0,16900.0,52.3413,52.3842,52.2898,52.3327,16900.0
2014-12-26 13:30:00,61.0,61.02,60.95,60.98,36300.0,52.3327,52.3499,52.2898,52.3156,36300.0
2014-12-26 14:00:00,60.98,61.15,60.98,61.12,32300.0,52.3156,52.4614,52.3156,52.4357,32300.0
2014-12-26 14:30:00,61.12,61.21,61.1,61.1,46500.0,52.4357,52.5129,52.4185,52.4185,46500.0
2014-12-26 15:00:00,61.1,61.11,60.91,60.91,44500.0,52.4185,52.4271,52.2555,52.2555,44500.0
2014-12-26 15:30:00,60.91,61.02,60.86,60.87,87100.0,52.2555,52.3499,52.2126,52.2212,87100.0
2014-12-29 09:30:00,60.75,61.23,60.66,61.17,41000.0,52.1183,52.5301,52.041,52.4786,41000.0
2014-12-29 10:00:00,61.18,61.5,61.18,61.23,27900.0,52.4872,52.7617,52.4872,52.5301,27900.0
2014-12-29 10:30:00,61.25,61.26,60.98,61.02,28500.0,52.5472,52.5558,52.3156,52.3499,28500.0
2014-12-29 11:00:00,61.02,61.13,60.9,60.95,21600.0,52.3499,52.4443,52.2469,52.2898,21600.0
2014-12-29 11:30:00,60.95,61.04,60.93,61.02,19200.0,52.2898,52.3671,52.2727,52.3499,19200.0
2014-12-29 12:00:00,61.0,61.03,60.97,61.0,18800.0,52.3327,52.3585,52.307,52.3327,18800.0
2014-12-29 12:30:00,61.01,61.07,61.0,61.0,23700.0,52.3413,52.3928,52.3327,52.3327,23700.0
2014-12-29 13:00:00,61.0,61.18,60.99,61.18,16900.0,52.3327,52.4872,52.3242,52.4872,16900.0
2014-12-29 13:30:00,61.17,61.19,60.98,61.1,19300.0,52.4786,52.4957,52.3156,52.4185,19300.0
2014-12-29 14:00:00,61.1,61.12,61.02,61.11,29300.0,52.4185,52.4357,52.3499,52.4271,29300.0
2014-12-29 14:30:00,61.1,61.23,61.08,61.14,44000.0,52.4185,52.5301,52.4014,52.4528,44000.0
2014-12-29 15:00:00,61.17,61.3,61.03,61.07,36800.0,52.4786,52.5901,52.3585,52.3928,36800.0
2014-12-29 15:30:00,61.09,61.16,60.9,60.95,99300.0,52.4099,52.47,52.2469,52.2898,99300.0
2014-12-30 09:30:00,60.86,61.3,60.76,61.16,34000.0,52.2126,52.5901,52.1268,52.47,34000.0
2014-12-30 10:00:00,61.11,61.17,60.9,61.03,31800.0,52.4271,52.4786,52.2469,52.3585,31800.0
2014-12-30 10:30:00,61.0,61.07,60.77,60.97,43800.0,52.3327,52.3928,52.1354,52.307,43800.0
2014-12-30 11:00:00,60.98,61.12,60.98,61.05,18000.0,52.3156,52.4357,52.3156,52.3756,18000.0
2014-12-30 11:30:00,61.06,61.09,60.87,60.94,30800.0,52.3842,52.4099,52.2212,52.2813,30800.0
2014-12-30 12:00:00,60.96,61.11,60.96,61.11,30100.0,52.2984,52.4271,52.2984,52.4271,30100.0
2014-12-30 12:30:00,61.1,61.19,61.05,61.11,38100.0,52.4185,52.4957,52.3756,52.4271,38100.0
2014-12-30 13:00:00,61.06,61.14,61.0,61.1,54900.0,52.3842,52.4528,52.3327,52.4185,54900.0
2014-12-30 13:30:00,61.08,61.15,60.93,60.94,23000.0,52.4014,52.4614,52.2727,52.2813,23000.0
2014-12-30 14:00:00,60.96,61.02,60.95,60.99,22000.0,52.2984,52.3499,52.2898,52.3242,22000.0
2014-12-30 14:30:00,60.98,61.08,60.97,61.02,27200.0,52.3156,52.4014,52.307,52.3499,27200.0
2014-12-30 15:00:00,61.03,61.03,60.93,61.0,24700.0,52.3585,52.3585,52.2727,52.3327,24700.0
2014-12-30 15:30:00,60.99,61.01,60.79,60.82,74000.0,52.3242,52.3413,52.1526,52.1783,74000.0
2014-12-31 09:30:00,60.92,60.97,60.41,60.61,23800.0,52.2641,52.307,51.8266,51.9981,23800.0
2014-12-31 10:00:00,60.63,60.8,60.63,60.73,19200.0,52.0153,52.1612,52.0153,52.1011,19200.0
2014-12-31 10:30:00,60.73,60.77,60.71,60.71,26900.0,52.1011,52.1354,52.0839,52.0839,26900.0
2014-12-31 11:00:00,60.72,60.77,60.64,60.69,32000.0,52.0925,52.1354,52.0239,52.0668,32000.0
2014-12-31 11:30:00,60.7,60.77,60.7,60.72,27200.0,52.0754,52.1354,52.0754,52.0925,27200.0
2014-12-31 12:00:00,60.71,60.74,60.55,60.64,30100.0,52.0839,52.1097,51.9467,52.0239,30100.0
2014-12-31 12:30:00,60.63,60.84,60.61,60.83,29000.0,52.0153,52.1955,51.9981,52.1869,29000.0
2014-12-31 13:00:00,60.83,60.84,60.57,60.65,20700.0,52.1869,52.1955,51.9638,52.0325,20700.0
2014-12-31 13:30:00,60.67,60.76,60.6,60.63,15500.0,52.0496,52.1268,51.9896,52.0153,15500.0
2014-12-31 14:00:00,60.63,60.64,60.33,60.43,16400.0,52.0153,52.0239,51.7579,51.8437,16400.0
2014-12-31 14:30:00,60.44,60.47,60.26,60.37,22900.0,51.8523,51.878,51.6979,51.7922,22900.0
2014-12-31 15:00:00,60.34,60.57,60.3,60.54,24400.0,51.7665,51.9638,51.7322,51.9381,24400.0
2014-12-31 15:30:00,60.54,60.54,60.09,60.09,86700.0,51.9381,51.9381,51.552,51.552,86700.0
2015-01-02 09:30:00,60.37,60.64,60.06,60.27,29100.0,51.7922,52.0239,51.5263,51.7065,29100.0
2015-01-02 10:00:00,60.24,60.31,60.08,60.18,20300.0,51.6807,51.7408,51.5435,51.6292,20300.0
2015-01-02 10:30:00,60.14,60.17,59.79,60.07,41600.0,51.5949,51.6207,51.2947,51.5349,41600.0
2015-01-02 11:00:00,60.05,60.07,59.69,59.97,35400.0,51.5177,51.5349,51.2089,51.4491,35400.0
2015-01-02 11:30:00,59.96,60.07,59.79,59.85,40300.0,51.4405,51.5349,51.2947,51.3461,40300.0
2015-01-02 12:00:00,59.85,60.09,59.73,59.81,45800.0,51.3461,51.552,51.2432,51.3118,45800.0
2015-01-02 12:30:00,59.79,60.02,59.79,59.97,25300.0,51.2947,51.492,51.2947,51.4491,25300.0
2015-01-02 13:00:00,59.99,60.03,59.89,59.9,25100.0,51.4662,51.5006,51.3805,51.389,25100.0
2015-01-02 13:30:00,59.89,59.98,59.88,59.94,34900.0,51.3805,51.4577,51.3719,51.4233,34900.0
2015-01-02 14:00:00,59.94,60.2,59.94,60.17,25800.0,51.4233,51.6464,51.4233,51.6207,25800.0
2015-01-02 14:30:00,60.17,60.47,60.12,60.43,30900.0,51.6207,51.878,51.5778,51.8437,30900.0
2015-01-02 15:00:00,60.42,60.43,60.16,60.27,39800.0,51.8351,51.8437,51.6121,51.7065,39800.0
2015-01-02 15:30:00,60.26,60.44,60.24,60.34,133500.0,51.6979,51.8523,51.6807,51.7665,133500.0
2015-01-05 09:30:00,59.9,60.08,58.6,58.77,330200.0,51.389,51.5435,50.2737,50.4196,330200.0
2015-01-05 10:00:00,58.77,59.01,58.57,58.67,81400.0,50.4196,50.6255,50.248,50.3338,81400.0
2015-01-05 10:30:00,58.65,58.79,58.57,58.75,85500.0,50.3166,50.4367,50.248,50.4024,85500.0
2015-01-05 11:00:00,58.75,58.79,58.51,58.57,80400.0,50.4024,50.4367,50.1965,50.248,80400.0
2015-01-05 11:30:00,58.59,58.93,58.56,58.92,64800.0,50.2652,50.5569,50.2394,50.5483,64800.0
2015-01-05 12:00:00,58.89,59.02,58.55,58.57,69300.0,50.5225,50.6341,50.2308,50.248,69300.0
2015-01-05 12:30:00,58.61,58.61,58.28,58.38,45900.0,50.2823,50.2823,49.9992,50.085,45900.0
2015-01-05 13:00:00,58.38,58.49,58.29,58.37,35000.0,50.085,50.1794,50.0078,50.0764,35000.0
2015-01-05 13:30:00,58.38,58.51,58.27,58.5,37200.0,50.085,50.1965,49.9906,50.188,37200.0
2015-01-05 14:00:00,58.47,58.58,58.4,58.49,75600.0,50.1622,50.2566,50.1022,50.1794,75600.0
2015-01-05 14:30:00,58.44,58.59,58.37,58.58,90600.0,50.1365,50.2652,50.0764,50.2566,90600.0
2015-01-05 15:00:00,58.58,58.61,58.43,58.53,96000.0,50.2566,50.2823,50.1279,50.2137,96000.0
2015-01-05 15:30:00,58.54,58.59,58.27,58.29,170900.0,50.2223,50.2652,49.9906,50.0078,170900.0
2015-01-06 09:30:00,58.44,58.5,57.98,58.32,136200.0,50.1365,50.188,49.7418,50.0335,136200.0
2015-01-06 10:00:00,58.31,58.46,58.11,58.39,186300.0,50.0249,50.1536,49.8534,50.0936,186300.0
2015-01-06 10:30:00,58.41,58.42,58.03,58.07,115000.0,50.1107,50.1193,49.7847,49.819,115000.0
2015-01-06 11:00:00,58.07,58.08,57.64,57.73,74600.0,49.819,49.8276,49.4501,49.5274,74600.0
2015-01-06 11:30:00,57.72,57.84,57.51,57.51,57600.0,49.5188,49.6217,49.3386,49.3386,57600.0
2015-01-06 12:00:00,57.55,57.56,57.19,57.26,66600.0,49.3729,49.3815,49.0641,49.1241,66600.0
2015-01-06 12:30:00,57.26,57.6,57.19,57.59,42800.0,49.1241,49.4158,49.0641,49.4072,42800.0
2015-01-06 13:00:00,57.58,57.64,57.4,57.61,31800.0,49.3987,49.4501,49.2442,49.4244,31800.0
2015-01-06 13:30:00,57.62,57.69,57.37,57.44,63900.0,49.433,49.493,49.2185,49.2786,63900.0
2015-01-06 14:00:00,57.42,57.5,57.32,57.46,67100.0,49.2614,49.33,49.1756,49.2957,67100.0
2015-01-06 14:30:00,57.46,57.53,57.34,57.4,127100.0,49.2957,49.3558,49.1928,49.2442,127100.0
2015-01-06 15:00:00,57.41,57.5,57.33,57.39,136700.0,49.2528,49.33,49.1842,49.2357,136700.0
2015-01-06 15:30:00,57.39,57.41,57.13,57.18,153200.0,49.2357,49.2528,49.0126,49.0555,153200.0
2015-01-07 09:30:00,57.98,57.98,57.15,57.29,31800.0,49.7418,49.7418,49.0298,49.1499,31800.0
2015-01-07 10:00:00,57.31,57.47,57.28,57.34,33100.0,49.167,49.3043,49.1413,49.1928,33100.0
2015-01-07 10:30:00,57.3,57.34,57.07,57.1,51800.0,49.1585,49.1928,48.9611,48.9869,51800.0
2015-01-07 11:00:00,57.12,57.14,56.74,56.91,32900.0,49.004,49.0212,48.678,48.8239,32900.0
2015-01-07 11:30:00,56.96,57.17,56.95,57.09,50500.0,48.8668,49.0469,48.8582,48.9783,50500.0
2015-01-07 12:00:00,57.1,57.34,57.07,57.22,35400.0,48.9869,49.1928,48.9611,49.0898,35400.0
2015-01-07 12:30:00,57.24,57.3,57.06,57.08,46500.0,49.107,49.1585,48.9526,48.9697,46500.0
2015-01-07 13:00:00,57.1,57.21,56.99,57.05,34100.0,48.9869,49.0812,48.8925,48.944,34100.0
2015-01-07 13:30:00,57.03,57.18,56.92,57.1,45300.0,48.9268,49.0555,48.8324,48.9869,45300.0
2015-01-07 14:00:00,57.12,57.17,56.92,56.98,53200.0,49.004,49.0469,48.8324,48.8839,53200.0
2015-01-07 14:30:00,56.99,57.12,56.88,56.92,40800.0,48.8925,49.004,48.7981,48.8324,40800.0
2015-01-07 15:00:00,56.93,57.01,56.82,56.99,47400.0,48.841,48.9097,48.7467,48.8925,47400.0
2015-01-07 15:30:00,56.96,57.0,56.84,56.94,163400.0,48.8668,48.9011,48.7638,48.8496,163400.0
2015-01-08 09:30:00,57.53,57.94,57.36,57.94,108300.0,49.3558,49.7075,49.2099,49.7075,108300.0
2015-01-08 10:00:00,57.98,58.23,57.94,58.13,104900.0,49.7418,49.9563,49.7075,49.8705,104900.0
2015-01-08 10:30:00,58.14,58.24,58.07,58.17,78800.0,49.8791,49.9649,49.819,49.9048,78800.0
2015-01-08 11:00:00,58.17,58.64,58.16,58.56,79100.0,49.9048,50.3081,49.8963,50.2394,79100.0
2015-01-08 11:30:00,58.56,58.91,58.54,58.9,47200.0,50.2394,50.5397,50.2223,50.5311,47200.0
2015-01-08 12:00:00,58.88,58.9,58.5,58.54,104600.0,50.514,50.5311,50.188,50.2223,104600.0
2015-01-08 12:30:00,58.52,58.6,58.47,58.56,108100.0,50.2051,50.2737,50.1622,50.2394,108100.0
2015-01-08 13:00:00,58.57,58.68,58.5,58.6,65600.0,50.248,50.3424,50.188,50.2737,65600.0
2015-01-08 13:30:00,58.58,58.91,58.58,58.82,51800.0,50.2566,50.5397,50.2566,50.4625,51800.0
2015-01-08 14:00:00,58.83,58.88,58.6,58.8,60000.0,50.4711,50.514,50.2737,50.4453,60000.0
2015-01-08 14:30:00,58.81,58.82,58.65,58.69,96000.0,50.4539,50.4625,50.3166,50.351,96000.0
2015-01-08 15:00:00,58.7,58.77,58.52,58.69,94500.0,50.3595,50.4196,50.2051,50.351,94500.0
2015-01-08 15:30:00,58.68,58.79,58.49,58.73,186600.0,50.3424,50.4367,50.1794,50.3853,186600.0
2015-01-09 09:30:00,58.76,58.95,58.21,58.6,430100.0,50.411,50.574,49.9392,50.2737,430100.0
2015-01-09 10:00:00,58.55,58.65,58.07,58.26,124300.0,50.2308,50.3166,49.819,49.9821,124300.0
2015-01-09 10:30:00,58.26,58.28,57.73,57.97,249400.0,49.9821,49.9992,49.5274,49.7333,249400.0
2015-01-09 11:00:00,57.99,57.99,57.44,57.73,343000.0,49.7504,49.7504,49.2786,49.5274,343000.0
2015-01-09 11:30:00,57.72,58.25,57.59,58.23,174700.0,49.5188,49.9735,49.4072,49.9563,174700.0
2015-01-09 12:00:00,58.21,59.06,58.21,59.02,389700.0,49.9392,50.6684,49.9392,50.6341,389700.0
2015-01-09 12:30:00,59.0,59.0,58.55,58.6,267500.0,50.6169,50.6169,50.2308,50.2737,267500.0
2015-01-09 13:00:00,58.62,59.1,58.4,59.06,145500.0,50.2909,50.7027,50.1022,50.6684,145500.0
2015-01-09 13:30:00,59.08,59.71,59.08,59.66,129300.0,50.6855,51.226,50.6855,51.1831,129300.0
2015-01-09 14:00:00,59.66,59.66,59.26,59.34,110200.0,51.1831,51.1831,50.84,50.9086,110200.0
2015-01-09 14:30:00,59.35,59.46,59.14,59.17,232000.0,50.9172,51.0115,50.737,50.7628,232000.0
2015-01-09 15:00:00,59.2,59.34,59.19,59.32,287200.0,50.7885,50.9086,50.7799,50.8914,287200.0
2015-01-09 15:30:00,59.31,59.45,58.96,59.02,611300.0,50.8829,51.003,50.5826,50.6341,611300.0
2015-01-12 09:30:00,58.98,59.41,58.7,58.86,348200.0,50.5997,50.9687,50.3595,50.4968,348200.0
2015-01-12 10:00:00,58.86,59.08,58.46,58.78,328800.0,50.4968,50.6855,50.1536,50.4282,328800.0
2015-01-12 10:30:00,58.77,59.33,58.6,59.32,165700.0,50.4196,50.9,50.2737,50.8914,165700.0
2015-01-12 11:00:00,59.33,59.69,59.31,59.63,165600.0,50.9,51.2089,50.8829,51.1574,165600.0
2015-01-12 11:30:00,59.64,59.83,59.48,59.8,152900.0,51.166,51.329,51.0287,51.3032,152900.0
2015-01-12 12:00:00,59.82,59.82,59.4,59.47,135800.0,51.3204,51.3204,50.9601,51.0201,135800.0
2015-01-12 12:30:00,59.49,59.63,59.19,59.54,324800.0,51.0373,51.1574,50.7799,51.0802,324800.0
2015-01-12 13:00:00,59.55,59.66,59.52,59.61,110300.0,51.0888,51.1831,51.063,51.1402,110300.0
2015-01-12 13:30:00,59.6,60.06,59.6,60.04,142600.0,51.1317,51.5263,51.1317,51.5091,142600.0
2015-01-12 14:00:00,60.04,60.38,60.04,60.34,202200.0,51.5091,51.8008,51.5091,51.7665,202200.0
2015-01-12 14:30:00,60.35,60.52,60.24,60.25,251400.0,51.7751,51.9209,51.6807,51.6893,251400.0
2015-01-12 15:00:00,60.25,60.29,59.95,60.23,443800.0,51.6893,51.7236,51.4319,51.6721,443800.0
2015-01-12 15:30:00,60.23,60.45,59.56,59.7,1444200.0,51.6721,51.8609,51.0973,51.2174,1444200.0
2015-01-13 09:30:00,60.2,61.8,60.2,61.74,298500.0,51.6464,53.0191,51.6464,52.9676,298500.0
2015-01-13 10:00:00,61.75,62.23,61.28,61.52,282700.0,52.9762,53.388,52.573,52.7788,282700.0
2015-01-13 10:30:00,61.49,61.52,61.14,61.21,155600.0,52.7531,52.7788,52.4528,52.5129,155600.0
2015-01-13 11:00:00,61.22,61.32,60.73,60.85,130500.0,52.5215,52.6073,52.1011,52.204,130500.0
2015-01-13 11:30:00,60.86,60.93,60.55,60.77,109100.0,52.2126,52.2727,51.9467,52.1354,109100.0
2015-01-13 12:00:00,60.76,60.85,60.45,60.49,90700.0,52.1268,52.204,51.8609,51.8952,90700.0
2015-01-13 12:30:00,60.5,60.65,60.29,60.62,104800.0,51.9038,52.0325,51.7236,52.0067,104800.0
2015-01-13 13:00:00,60.62,60.76,60.31,60.35,104800.0,52.0067,52.1268,51.7408,51.7751,104800.0
2015-01-13 13:30:00,60.31,60.39,59.99,60.32,177000.0,51.7408,51.8094,51.4662,51.7494,177000.0
2015-01-13 14:00:00,60.31,60.46,59.95,60.46,149600.0,51.7408,51.8695,51.4319,51.8695,149600.0
2015-01-13 14:30:00,60.48,60.8,60.41,60.42,157800.0,51.8866,52.1612,51.8266,51.8351,157800.0
2015-01-13 15:00:00,60.42,60.68,60.29,60.56,201900.0,51.8351,52.0582,51.7236,51.9553,201900.0
2015-01-13 15:30:00,60.57,61.15,60.57,60.99,398400.0,51.9638,52.4614,51.9638,52.3242,398400.0
2015-01-14 09:30:00,59.89,60.23,59.07,59.07,125200.0,51.3805,51.6721,50.677,50.677,125200.0
2015-01-14 10:00:00,59.06,59.72,59.06,59.63,107800.0,50.6684,51.2346,50.6684,51.1574,107800.0
2015-01-14 10:30:00,59.63,59.65,59.27,59.63,65700.0,51.1574,51.1746,50.8485,51.1574,65700.0
2015-01-14 11:00:00,59.62,59.62,59.18,59.3,73900.0,51.1488,51.1488,50.7713,50.8743,73900.0
2015-01-14 11:30:00,59.32,59.72,59.26,59.61,129000.0,50.8914,51.2346,50.84,51.1402,129000.0
2015-01-14 12:00:00,59.61,59.65,59.13,59.2,68500.0,51.1402,51.1746,50.7284,50.7885,68500.0
2015-01-14 12:30:00,59.18,59.34,58.95,59.03,82400.0,50.7713,50.9086,50.574,50.6426,82400.0
2015-01-14 13:00:00,59.03,59.09,58.77,58.78,64000.0,50.6426,50.6941,50.4196,50.4282,64000.0
2015-01-14 13:30:00,58.78,58.83,58.58,58.65,101200.0,50.4282,50.4711,50.2566,50.3166,101200.0
2015-01-14 14:00:00,58.65,59.22,58.65,59.22,78400.0,50.3166,50.8056,50.3166,50.8056,78400.0
2015-01-14 14:30:00,59.24,59.48,59.07,59.11,96100.0,50.8228,51.0287,50.677,50.7113,96100.0
2015-01-14 15:00:00,59.11,59.84,59.11,59.58,182500.0,50.7113,51.3376,50.7113,51.1145,182500.0
2015-01-14 15:30:00,59.58,59.62,59.34,59.5,192600.0,51.1145,51.1488,50.9086,51.0459,192600.0
2015-01-15 09:30:00,59.76,59.97,58.54,58.72,65800.0,51.2689,51.4491,50.2223,50.3767,65800.0
2015-01-15 10:00:00,58.72,59.26,58.6,59.25,94500.0,50.3767,50.84,50.2737,50.8314,94500.0
2015-01-15 10:30:00,59.28,59.64,58.85,58.94,90000.0,50.8571,51.166,50.4882,50.5654,90000.0
2015-01-15 11:00:00,58.96,59.0,58.58,58.61,81600.0,50.5826,50.6169,50.2566,50.2823,81600.0
2015-01-15 11:30:00,58.6,58.63,58.48,58.6,103700.0,50.2737,50.2995,50.1708,50.2737,103700.0
2015-01-15 12:00:00,58.6,58.6,58.39,58.47,45200.0,50.2737,50.2737,50.0936,50.1622,45200.0
2015-01-15 12:30:00,58.45,58.45,58.01,58.12,76000.0,50.1451,50.1451,49.7676,49.8619,76000.0
2015-01-15 13:00:00,58.1,58.33,58.05,58.06,127100.0,49.8448,50.0421,49.8019,49.8105,127100.0
2015-01-15 13:30:00,58.06,58.13,57.86,57.96,90300.0,49.8105,49.8705,49.6389,49.7247,90300.0
2015-01-15 14:00:00,57.96,58.39,57.96,58.19,81600.0,49.7247,50.0936,49.7247,49.922,81600.0
2015-01-15 14:30:00,58.2,58.25,58.15,58.21,126600.0,49.9306,49.9735,49.8877,49.9392,126600.0
2015-01-15 15:00:00,58.21,58.3,57.99,58.16,104700.0,49.9392,50.0164,49.7504,49.8963,104700.0
2015-01-15 15:30:00,58.16,58.26,58.0,58.08,335100.0,49.8963,49.9821,49.759,49.8276,335100.0
2015-01-16 09:30:00,57.97,58.16,57.62,57.71,87900.0,49.7333,49.8963,49.433,49.5102,87900.0
2015-01-16 10:00:00,57.71,57.95,57.31,57.79,72000.0,49.5102,49.7161,49.167,49.5788,72000.0
2015-01-16 10:30:00,57.78,57.9,57.68,57.88,60400.0,49.5703,49.6732,49.4845,49.656,60400.0
2015-01-16 11:00:00,57.9,57.97,57.49,57.56,84700.0,49.6732,49.7333,49.3215,49.3815,84700.0
2015-01-16 11:30:00,57.55,58.09,57.55,57.64,96600.0,49.3729,49.8362,49.3729,49.4501,96600.0
2015-01-16 12:00:00,57.64,57.81,57.51,57.78,107600.0,49.4501,49.596,49.3386,49.5703,107600.0
2015-01-16 12:30:00,57.77,58.09,57.76,57.94,65400.0,49.5617,49.8362,49.5531,49.7075,65400.0
2015-01-16 13:00:00,57.95,58.13,57.87,58.07,77300.0,49.7161,49.8705,49.6475,49.819,77300.0
2015-01-16 13:30:00,58.07,58.15,58.02,58.12,44900.0,49.819,49.8877,49.7762,49.8619,44900.0
2015-01-16 14:00:00,58.1,58.32,58.05,58.11,76300.0,49.8448,50.0335,49.8019,49.8534,76300.0
2015-01-16 14:30:00,58.12,58.26,58.07,58.16,69700.0,49.8619,49.9821,49.819,49.8963,69700.0
2015-01-16 15:00:00,58.14,58.32,58.08,58.32,122900.0,49.8791,50.0335,49.8276,50.0335,122900.0
2015-01-16 15:30:00,58.32,58.58,58.16,58.52,327500.0,50.0335,50.2566,49.8963,50.2051,327500.0
2015-01-20 09:30:00,59.0,59.0,58.26,58.28,61600.0,50.6169,50.6169,49.9821,49.9992,61600.0
2015-01-20 10:00:00,58.32,58.4,57.94,58.38,102700.0,50.0335,50.1022,49.7075,50.085,102700.0
2015-01-20 10:30:00,58.39,58.42,57.82,58.01,80400.0,50.0936,50.1193,49.6046,49.7676,80400.0
2015-01-20 11:00:00,58.01,58.01,57.8,57.88,82300.0,49.7676,49.7676,49.5874,49.656,82300.0
2015-01-20 11:30:00,57.86,57.92,57.57,57.71,55500.0,49.6389,49.6904,49.3901,49.5102,55500.0
2015-01-20 12:00:00,57.68,57.9,57.68,57.89,58600.0,49.4845,49.6732,49.4845,49.6646,58600.0
2015-01-20 12:30:00,57.87,57.9,57.71,57.81,60400.0,49.6475,49.6732,49.5102,49.596,60400.0
2015-01-20 13:00:00,57.8,57.84,57.66,57.79,65100.0,49.5874,49.6217,49.4673,49.5788,65100.0
2015-01-20 13:30:00,57.81,57.85,57.59,57.68,56600.0,49.596,49.6303,49.4072,49.4845,56600.0
2015-01-20 14:00:00,57.69,57.83,57.66,57.74,60800.0,49.493,49.6131,49.4673,49.5359,60800.0
2015-01-20 14:30:00,57.74,57.87,57.73,57.87,132100.0,49.5359,49.6475,49.5274,49.6475,132100.0
2015-01-20 15:00:00,57.88,57.9,57.76,57.84,185400.0,49.656,49.6732,49.5531,49.6217,185400.0
2015-01-20 15:30:00,57.84,57.86,57.71,57.8,229000.0,49.6217,49.6389,49.5102,49.5874,229000.0
2015-01-21 09:30:00,57.66,57.99,57.36,57.82,102800.0,49.4673,49.7504,49.2099,49.6046,102800.0
2015-01-21 10:00:00,57.83,58.12,57.74,57.89,150400.0,49.6131,49.8619,49.5359,49.6646,150400.0
2015-01-21 10:30:00,57.9,58.08,57.85,57.97,145800.0,49.6732,49.8276,49.6303,49.7333,145800.0
2015-01-21 11:00:00,57.95,58.09,57.84,57.93,80800.0,49.7161,49.8362,49.6217,49.6989,80800.0
2015-01-21 11:30:00,57.95,57.98,57.81,57.93,72000.0,49.7161,49.7418,49.596,49.6989,72000.0
2015-01-21 12:00:00,57.93,58.01,57.92,57.94,73800.0,49.6989,49.7676,49.6904,49.7075,73800.0
2015-01-21 12:30:00,57.95,57.99,57.83,57.89,62500.0,49.7161,49.7504,49.6131,49.6646,62500.0
2015-01-21 13:00:00,57.86,57.98,57.78,57.81,134900.0,49.6389,49.7418,49.5703,49.596,134900.0
2015-01-21 13:30:00,57.81,57.9,57.69,57.72,53400.0,49.596,49.6732,49.493,49.5188,53400.0
2015-01-21 14:00:00,57.71,57.91,57.68,57.89,43500.0,49.5102,49.6818,49.4845,49.6646,43500.0
2015-01-21 14:30:00,57.9,58.19,57.88,58.16,168400.0,49.6732,49.922,49.656,49.8963,168400.0
2015-01-21 15:00:00,58.16,58.35,58.07,58.31,127500.0,49.8963,50.0593,49.819,50.0249,127500.0
2015-01-21 15:30:00,58.31,58.63,58.25,58.58,254300.0,50.0249,50.2995,49.9735,50.2566,254300.0
2015-01-22 09:30:00,58.93,59.24,58.43,58.76,41000.0,50.5569,50.8228,50.1279,50.411,41000.0
2015-01-22 10:00:00,58.75,59.43,58.69,59.36,94000.0,50.4024,50.9858,50.351,50.9258,94000.0
2015-01-22 10:30:00,59.39,59.73,59.3,59.52,83300.0,50.9515,51.2432,50.8743,51.063,83300.0
2015-01-22 11:00:00,59.53,59.53,59.11,59.29,72500.0,51.0716,51.0716,50.7113,50.8657,72500.0
2015-01-22 11:30:00,59.29,59.32,59.01,59.03,55800.0,50.8657,50.8914,50.6255,50.6426,55800.0
2015-01-22 12:00:00,59.05,59.31,59.04,59.3,48800.0,50.6598,50.8829,50.6512,50.8743,48800.0
2015-01-22 12:30:00,59.29,59.33,59.2,59.27,32900.0,50.8657,50.9,50.7885,50.8485,32900.0
2015-01-22 13:00:00,59.27,59.27,59.11,59.13,54200.0,50.8485,50.8485,50.7113,50.7284,54200.0
2015-01-22 13:30:00,59.14,59.23,59.1,59.15,56400.0,50.737,50.8142,50.7027,50.7456,56400.0
2015-01-22 14:00:00,59.14,59.23,59.11,59.15,79400.0,50.737,50.8142,50.7113,50.7456,79400.0
2015-01-22 14:30:00,59.17,59.3,59.15,59.27,159900.0,50.7628,50.8743,50.7456,50.8485,159900.0
2015-01-22 15:00:00,59.27,59.63,59.24,59.62,146800.0,50.8485,51.1574,50.8228,51.1488,146800.0
2015-01-22 15:30:00,59.64,59.75,59.34,59.55,194000.0,51.166,51.2603,50.9086,51.0888,194000.0
2015-01-23 09:30:00,59.15,59.44,57.64,57.78,167900.0,50.7456,50.9944,49.4501,49.5703,167900.0
2015-01-23 10:00:00,57.79,57.87,57.11,57.2,155700.0,49.5788,49.6475,48.9955,49.0727,155700.0
2015-01-23 10:30:00,57.2,57.5,57.08,57.27,199500.0,49.0727,49.33,48.9697,49.1327,199500.0
2015-01-23 11:00:00,57.27,57.4,56.86,57.01,233800.0,49.1327,49.2442,48.781,48.9097,233800.0
2015-01-23 11:30:00,57.01,57.03,56.85,56.92,224300.0,48.9097,48.9268,48.7724,48.8324,224300.0
2015-01-23 12:00:00,56.92,56.98,56.65,56.68,99100.0,48.8324,48.8839,48.6008,48.6265,99100.0
2015-01-23 12:30:00,56.69,56.79,56.54,56.57,198700.0,48.6351,48.7209,48.5064,48.5322,198700.0
2015-01-23 13:00:00,56.57,56.59,56.25,56.29,134000.0,48.5322,48.5493,48.2576,48.292,134000.0
2015-01-23 13:30:00,56.32,56.84,56.31,56.55,234200.0,48.3177,48.7638,48.3091,48.515,234200.0
2015-01-23 14:00:00,56.55,56.86,56.48,56.81,201000.0,48.515,48.781,48.455,48.7381,201000.0
2015-01-23 14:30:00,56.8,56.94,56.73,56.85,115000.0,48.7295,48.8496,48.6694,48.7724,115000.0
2015-01-23 15:00:00,56.85,56.93,56.77,56.88,266600.0,48.7724,48.841,48.7038,48.7981,266600.0
2015-01-23 15:30:00,56.89,56.9,56.8,56.82,484600.0,48.8067,48.8153,48.7295,48.7467,484600.0
2015-01-26 09:30:00,57.23,57.51,56.95,57.1,160600.0,49.0984,49.3386,48.8582,48.9869,160600.0
2015-01-26 10:00:00,57.11,57.33,56.87,57.09,128100.0,48.9955,49.1842,48.7896,48.9783,128100.0
2015-01-26 10:30:00,57.1,57.43,57.09,57.13,156100.0,48.9869,49.27,48.9783,49.0126,156100.0
2015-01-26 11:00:00,57.12,57.21,56.99,57.0,99900.0,49.004,49.0812,48.8925,48.9011,99900.0
2015-01-26 11:30:00,57.01,57.06,56.92,56.96,71100.0,48.9097,48.9526,48.8324,48.8668,71100.0
2015-01-26 12:00:00,56.96,57.07,56.91,56.95,79800.0,48.8668,48.9611,48.8239,48.8582,79800.0
2015-01-26 12:30:00,56.95,57.01,56.86,56.89,44300.0,48.8582,48.9097,48.781,48.8067,44300.0
2015-01-26 13:00:00,56.9,57.11,56.84,56.98,74700.0,48.8153,48.9955,48.7638,48.8839,74700.0
2015-01-26 13:30:00,56.98,57.01,56.88,56.93,74100.0,48.8839,48.9097,48.7981,48.841,74100.0
2015-01-26 14:00:00,56.94,56.97,56.74,56.82,82400.0,48.8496,48.8753,48.678,48.7467,82400.0
2015-01-26 14:30:00,56.83,56.85,56.67,56.75,135100.0,48.7552,48.7724,48.618,48.6866,135100.0
2015-01-26 15:00:00,56.75,57.07,56.74,56.99,164700.0,48.6866,48.9611,48.678,48.8925,164700.0
2015-01-26 15:30:00,56.98,57.15,56.89,57.14,283600.0,48.8839,49.0298,48.8067,49.0212,283600.0
2015-01-27 09:30:00,56.19,56.77,56.09,56.11,86900.0,48.2062,48.7038,48.1204,48.1375,86900.0
2015-01-27 10:00:00,56.09,56.63,56.09,56.41,76200.0,48.1204,48.5837,48.1204,48.3949,76200.0
2015-01-27 10:30:00,56.42,56.42,56.1,56.17,83900.0,48.4035,48.4035,48.129,48.189,83900.0
2015-01-27 11:00:00,56.17,56.36,56.08,56.35,92600.0,48.189,48.352,48.1118,48.3434,92600.0
2015-01-27 11:30:00,56.35,56.63,56.3,56.43,78800.0,48.3434,48.5837,48.3005,48.4121,78800.0
2015-01-27 12:00:00,56.43,56.54,56.19,56.54,65700.0,48.4121,48.5064,48.2062,48.5064,65700.0
2015-01-27 12:30:00,56.54,56.6,56.46,56.57,66000.0,48.5064,48.5579,48.4378,48.5322,66000.0
2015-01-27 13:00:00,56.57,56.86,56.57,56.79,66100.0,48.5322,48.781,48.5322,48.7209,66100.0
2015-01-27 13:30:00,56.79,56.81,56.5,56.51,76000.0,48.7209,48.7381,48.4721,48.4807,76000.0
2015-01-27 14:00:00,56.49,56.81,56.48,56.77,109100.0,48.4635,48.7381,48.455,48.7038,109100.0
2015-01-27 14:30:00,56.76,56.83,56.68,56.68,112600.0,48.6952,48.7552,48.6265,48.6265,112600.0
2015-01-27 15:00:00,56.69,56.8,56.38,56.38,125600.0,48.6351,48.7295,48.3692,48.3692,125600.0
2015-01-27 15:30:00,56.38,56.57,56.32,56.4,292700.0,48.3692,48.5322,48.3177,48.3863,292700.0
2015-01-28 09:30:00,56.92,57.76,56.23,56.27,256900.0,48.8324,49.5531,48.2405,48.2748,256900.0
2015-01-28 10:00:00,56.25,56.48,55.97,56.14,204600.0,48.2576,48.455,48.0174,48.1633,204600.0
2015-01-28 10:30:00,56.13,56.46,56.04,56.22,386500.0,48.1547,48.4378,48.0775,48.2319,386500.0
2015-01-28 11:00:00,56.2,56.57,55.93,55.98,204700.0,48.2147,48.5322,47.9831,48.026,204700.0
2015-01-28 11:30:00,55.98,56.31,55.91,55.98,133400.0,48.026,48.3091,47.966,48.026,133400.0
2015-01-28 12:00:00,56.0,56.25,55.99,56.01,136000.0,48.0432,48.2576,48.0346,48.0517,136000.0
2015-01-28 12:30:00,56.0,56.11,55.61,55.63,164500.0,48.0432,48.1375,47.7086,47.7257,164500.0
2015-01-28 13:00:00,55.62,55.69,55.48,55.66,131600.0,47.7172,47.7772,47.5971,47.7515,131600.0
2015-01-28 13:30:00,55.66,55.66,55.4,55.47,164100.0,47.7515,47.7515,47.5284,47.5885,164100.0
2015-01-28 14:00:00,55.48,55.64,55.17,55.18,260600.0,47.5971,47.7343,47.3311,47.3397,260600.0
2015-01-28 14:30:00,55.17,55.37,54.7,55.36,353000.0,47.3311,47.5027,46.9279,47.4941,353000.0
2015-01-28 15:00:00,55.38,55.45,55.04,55.04,285200.0,47.5113,47.5713,47.2196,47.2196,285200.0
2015-01-28 15:30:00,55.04,55.42,55.04,55.34,493200.0,47.2196,47.5456,47.2196,47.4769,493200.0
2015-01-29 09:30:00,53.81,55.13,52.74,54.65,672300.0,46.1643,47.2968,45.2464,46.885,672300.0
2015-01-29 10:00:00,54.62,56.17,54.48,55.56,562400.0,46.8592,48.189,46.7391,47.6657,562400.0
2015-01-29 10:30:00,55.56,55.8,48.04,49.36,2234200.0,47.6657,47.8716,41.2142,42.3466,2234200.0
2015-01-29 11:00:00,49.28,50.37,48.84,49.87,785100.0,42.278,43.2131,41.9005,42.7842,785100.0
2015-01-29 11:30:00,49.85,52.0,49.81,51.13,448200.0,42.767,44.6115,42.7327,43.8651,448200.0
2015-01-29 12:00:00,51.15,52.1,51.15,51.4,327300.0,43.8823,44.6973,43.8823,44.0968,327300.0
2015-01-29 12:30:00,51.41,52.0,51.23,51.28,388400.0,44.1053,44.6115,43.9509,43.9938,388400.0
2015-01-29 13:00:00,51.23,51.24,50.09,50.17,326000.0,43.9509,43.9595,42.9729,43.0415,326000.0
2015-01-29 13:30:00,50.17,50.28,49.55,49.65,398000.0,43.0415,43.1359,42.5096,42.5954,398000.0
2015-01-29 14:00:00,49.65,49.65,48.54,49.05,658900.0,42.5954,42.5954,41.6431,42.0807,658900.0
2015-01-29 14:30:00,49.1,49.1,47.24,47.43,608400.0,42.1236,42.1236,40.5278,40.6908,608400.0
2015-01-29 15:00:00,47.44,48.08,46.94,48.0,1027600.0,40.6994,41.2485,40.2705,41.1799,1027600.0
2015-01-29 15:30:00,48.0,48.33,47.52,47.75,1219100.0,41.1799,41.463,40.7681,40.9654,1219100.0
2015-01-30 09:30:00,47.03,48.03,46.78,47.87,491700.0,40.3477,41.2056,40.1332,41.0683,491700.0
2015-01-30 10:00:00,47.87,48.43,47.76,47.84,358400.0,41.0683,41.5488,40.974,41.0426,358400.0
2015-01-30 10:30:00,47.83,48.07,47.56,47.72,647500.0,41.034,41.2399,40.8024,40.9396,647500.0
2015-01-30 11:00:00,47.73,47.87,47.63,47.83,387800.0,40.9482,41.0683,40.8624,41.034,387800.0
2015-01-30 11:30:00,47.83,48.08,47.76,48.01,221500.0,41.034,41.2485,40.974,41.1884,221500.0
2015-01-30 12:00:00,48.01,48.12,47.75,47.94,198400.0,41.1884,41.2828,40.9654,41.1284,198400.0
2015-01-30 12:30:00,47.94,48.2,47.94,48.14,140000.0,41.1284,41.3514,41.1284,41.3,140000.0
2015-01-30 13:00:00,48.13,48.46,48.13,48.43,181600.0,41.2914,41.5745,41.2914,41.5488,181600.0
2015-01-30 13:30:00,48.43,48.63,48.27,48.56,185800.0,41.5488,41.7203,41.4115,41.6603,185800.0
2015-01-30 14:00:00,48.54,48.69,48.45,48.64,170900.0,41.6431,41.7718,41.5659,41.7289,170900.0
2015-01-30 14:30:00,48.65,48.83,48.54,48.58,255800.0,41.7375,41.8919,41.6431,41.6774,255800.0
2015-01-30 15:00:00,48.57,48.59,48.14,48.34,277700.0,41.6689,41.686,41.3,41.4715,277700.0
2015-01-30 15:30:00,48.33,48.37,48.07,48.25,1037800.0,41.463,41.4973,41.2399,41.3943,1037800.0
2015-02-02 09:30:00,48.44,48.76,47.96,48.16,261400.0,41.5573,41.8319,41.1455,41.3171,261400.0
2015-02-02 10:00:00,48.21,48.38,47.43,47.54,242300.0,41.36,41.5059,40.6908,40.7852,242300.0
2015-02-02 10:30:00,47.55,47.82,47.36,47.69,182800.0,40.7938,41.0254,40.6308,40.9139,182800.0
2015-02-02 11:00:00,47.68,47.92,47.64,47.91,119100.0,40.9053,41.1112,40.871,41.1026,119100.0
2015-02-02 11:30:00,47.94,48.2,47.85,47.89,105500.0,41.1284,41.3514,41.0512,41.0855,105500.0
2015-02-02 12:00:00,47.88,47.96,47.6,47.7,96800.0,41.0769,41.1455,40.8367,40.9225,96800.0
2015-02-02 12:30:00,47.72,47.97,47.64,47.65,118600.0,40.9396,41.1541,40.871,40.8796,118600.0
2015-02-02 13:00:00,47.67,47.86,47.52,47.6,152600.0,40.8967,41.0597,40.7681,40.8367,152600.0
2015-02-02 13:30:00,47.6,47.7,47.31,47.52,153700.0,40.8367,40.9225,40.5879,40.7681,153700.0
2015-02-02 14:00:00,47.53,47.84,47.49,47.8,123900.0,40.7766,41.0426,40.7423,41.0083,123900.0
2015-02-02 14:30:00,47.81,47.83,47.61,47.76,180100.0,41.0169,41.034,40.8453,40.974,180100.0
2015-02-02 15:00:00,47.74,47.96,47.65,47.82,139900.0,40.9568,41.1455,40.8796,41.0254,139900.0
2015-02-02 15:30:00,47.82,48.18,47.79,47.94,626300.0,41.0254,41.3343,40.9997,41.1284,626300.0
2015-02-03 09:30:00,48.7,48.75,47.83,48.69,238000.0,41.7804,41.8233,41.034,41.7718,238000.0
2015-02-03 10:00:00,48.66,48.86,48.34,48.59,258700.0,41.7461,41.9177,41.4715,41.686,258700.0
2015-02-03 10:30:00,48.59,48.73,48.42,48.43,141600.0,41.686,41.8061,41.5402,41.5488,141600.0
2015-02-03 11:00:00,48.42,48.73,48.33,48.61,168400.0,41.5402,41.8061,41.463,41.7032,168400.0
2015-02-03 11:30:00,48.63,48.95,48.55,48.66,134800.0,41.7203,41.9949,41.6517,41.7461,134800.0
2015-02-03 12:00:00,48.66,48.92,48.61,48.85,129800.0,41.7461,41.9691,41.7032,41.9091,129800.0
2015-02-03 12:30:00,48.85,49.24,48.64,49.23,215700.0,41.9091,42.2437,41.7289,42.2351,215700.0
2015-02-03 13:00:00,49.23,49.54,49.06,49.08,355600.0,42.2351,42.501,42.0892,42.1064,355600.0
2015-02-03 13:30:00,49.09,49.33,49.04,49.32,106200.0,42.115,42.3209,42.0721,42.3123,106200.0
2015-02-03 14:00:00,49.31,49.31,49.02,49.11,150100.0,42.3037,42.3037,42.0549,42.1321,150100.0
2015-02-03 14:30:00,49.11,49.12,48.94,49.1,130200.0,42.1321,42.1407,41.9863,42.1236,130200.0
2015-02-03 15:00:00,49.1,49.24,49.08,49.2,174000.0,42.1236,42.2437,42.1064,42.2094,174000.0
2015-02-03 15:30:00,49.21,49.41,49.09,49.38,543900.0,42.2179,42.3895,42.115,42.3638,543900.0
2015-02-04 09:30:00,48.89,49.21,48.57,49.1,156400.0,41.9434,42.2179,41.6689,42.1236,156400.0
2015-02-04 10:00:00,49.08,49.45,48.71,49.01,140000.0,42.1064,42.4238,41.789,42.0463,140000.0
2015-02-04 10:30:00,49.01,49.01,48.65,48.84,80600.0,42.0463,42.0463,41.7375,41.9005,80600.0
2015-02-04 11:00:00,48.85,49.08,48.79,48.87,115800.0,41.9091,42.1064,41.8576,41.9262,115800.0
2015-02-04 11:30:00,48.87,49.01,48.77,48.84,65800.0,41.9262,42.0463,41.8405,41.9005,65800.0
2015-02-04 12:00:00,48.83,48.85,48.46,48.47,95500.0,41.8919,41.9091,41.5745,41.5831,95500.0
2015-02-04 12:30:00,48.48,48.76,48.44,48.73,78200.0,41.5917,41.8319,41.5573,41.8061,78200.0
2015-02-04 13:00:00,48.74,48.75,48.58,48.66,78800.0,41.8147,41.8233,41.6774,41.7461,78800.0
2015-02-04 13:30:00,48.66,48.76,48.63,48.71,113500.0,41.7461,41.8319,41.7203,41.789,113500.0
2015-02-04 14:00:00,48.7,48.83,48.64,48.68,61900.0,41.7804,41.8919,41.7289,41.7632,61900.0
2015-02-04 14:30:00,48.69,48.95,48.65,48.89,67100.0,41.7718,41.9949,41.7375,41.9434,67100.0
2015-02-04 15:00:00,48.88,49.07,48.79,49.06,92300.0,41.9348,42.0978,41.8576,42.0892,92300.0
2015-02-04 15:30:00,49.07,49.12,48.67,48.84,432700.0,42.0978,42.1407,41.7547,41.9005,432700.0
2015-02-05 09:30:00,49.03,49.54,48.88,49.5,138900.0,42.0635,42.501,41.9348,42.4667,138900.0
2015-02-05 10:00:00,49.51,49.64,49.37,49.4,101500.0,42.4753,42.5868,42.3552,42.3809,101500.0
2015-02-05 10:30:00,49.41,49.74,49.31,49.51,103600.0,42.3895,42.6726,42.3037,42.4753,103600.0
2015-02-05 11:00:00,49.49,49.49,49.09,49.25,69200.0,42.4581,42.4581,42.115,42.2522,69200.0
2015-02-05 11:30:00,49.25,49.49,49.17,49.46,551800.0,42.2522,42.4581,42.1836,42.4324,551800.0
2015-02-05 12:00:00,49.45,49.45,49.1,49.16,83500.0,42.4238,42.4238,42.1236,42.175,83500.0
2015-02-05 12:30:00,49.16,49.72,49.13,49.72,165900.0,42.175,42.6555,42.1493,42.6555,165900.0
2015-02-05 13:00:00,49.72,49.86,49.65,49.8,69000.0,42.6555,42.7756,42.5954,42.7241,69000.0
2015-02-05 13:30:00,49.8,49.85,49.68,49.73,78800.0,42.7241,42.767,42.6212,42.664,78800.0
2015-02-05 14:00:00,49.72,49.95,49.66,49.73,115100.0,42.6555,42.8528,42.604,42.664,115100.0
2015-02-05 14:30:00,49.74,49.76,49.46,49.58,145600.0,42.6726,42.6898,42.4324,42.5354,145600.0
2015-02-05 15:00:00,49.59,49.72,49.52,49.72,93100.0,42.5439,42.6555,42.4839,42.6555,93100.0
2015-02-05 15:30:00,49.72,49.79,49.64,49.76,350500.0,42.6555,42.7155,42.5868,42.6898,350500.0
2015-02-06 09:30:00,49.77,50.45,49.77,50.04,80100.0,42.6984,43.2817,42.6984,42.93,80100.0
2015-02-06 10:00:00,50.05,50.33,50.02,50.18,97400.0,42.9386,43.1788,42.9128,43.0501,97400.0
2015-02-06 10:30:00,50.17,50.21,49.86,49.91,81100.0,43.0415,43.0758,42.7756,42.8185,81100.0
2015-02-06 11:00:00,49.9,50.15,49.76,50.11,66600.0,42.8099,43.0244,42.6898,42.9901,66600.0
2015-02-06 11:30:00,50.11,50.16,49.96,50.03,62800.0,42.9901,43.033,42.8614,42.9214,62800.0
2015-02-06 12:00:00,50.03,50.56,49.98,50.47,236100.0,42.9214,43.3761,42.8785,43.2989,236100.0
2015-02-06 12:30:00,50.48,50.54,50.25,50.46,71200.0,43.3075,43.359,43.1102,43.2903,71200.0
2015-02-06 13:00:00,50.45,50.47,50.17,50.35,356800.0,43.2817,43.2989,43.0415,43.196,356800.0
2015-02-06 13:30:00,50.35,50.68,50.32,50.57,140700.0,43.196,43.4791,43.1702,43.3847,140700.0
2015-02-06 14:00:00,50.58,50.93,50.56,50.79,163200.0,43.3933,43.6935,43.3761,43.5734,163200.0
2015-02-06 14:30:00,50.8,51.14,50.79,50.83,297900.0,43.582,43.8737,43.5734,43.6078,297900.0
2015-02-06 15:00:00,50.82,50.91,50.71,50.85,225700.0,43.5992,43.6764,43.5048,43.6249,225700.0
2015-02-06 15:30:00,50.85,51.1,50.82,51.08,536800.0,43.6249,43.8394,43.5992,43.8222,536800.0
2015-02-09 09:30:00,50.91,51.36,50.83,51.29,99900.0,43.6764,44.0624,43.6078,44.0024,99900.0
2015-02-09 10:00:00,51.31,51.55,51.2,51.5,112700.0,44.0196,44.2255,43.9252,44.1826,112700.0
2015-02-09 10:30:00,51.48,51.62,51.3,51.4,110800.0,44.1654,44.2855,44.011,44.0968,110800.0
2015-02-09 11:00:00,51.41,51.83,51.38,51.63,170400.0,44.1053,44.4657,44.0796,44.2941,170400.0
2015-02-09 11:30:00,51.62,51.67,51.47,51.65,119000.0,44.2855,44.3284,44.1568,44.3112,119000.0
2015-02-09 12:00:00,51.64,51.7,51.59,51.65,86000.0,44.3027,44.3541,44.2598,44.3112,86000.0
2015-02-09 12:30:00,51.65,51.76,51.64,51.65,79100.0,44.3112,44.4056,44.3027,44.3112,79100.0
2015-02-09 13:00:00,51.64,51.7,51.57,51.66,95100.0,44.3027,44.3541,44.2426,44.3198,95100.0
2015-02-09 13:30:00,51.66,51.98,51.64,51.95,132100.0,44.3198,44.5944,44.3027,44.5686,132100.0
2015-02-09 14:00:00,51.95,51.95,51.73,51.88,96800.0,44.5686,44.5686,44.3799,44.5086,96800.0
2015-02-09 14:30:00,51.88,52.07,51.85,51.94,165700.0,44.5086,44.6716,44.4828,44.56,165700.0
2015-02-09 15:00:00,51.93,52.06,51.8,52.03,227400.0,44.5515,44.663,44.4399,44.6372,227400.0
2015-02-09 15:30:00,52.03,52.15,51.85,52.14,491200.0,44.6372,44.7402,44.4828,44.7316,491200.0
2015-02-10 09:30:00,52.4,52.4,51.79,51.81,108900.0,44.9547,44.9547,44.4313,44.4485,108900.0
2015-02-10 10:00:00,51.86,52.08,51.76,51.97,112700.0,44.4914,44.6801,44.4056,44.5858,112700.0
2015-02-10 10:30:00,51.95,51.98,51.63,51.68,72500.0,44.5686,44.5944,44.2941,44.337,72500.0
2015-02-10 11:00:00,51.7,51.79,51.6,51.78,53300.0,44.3541,44.4313,44.2683,44.4228,53300.0
2015-02-10 11:30:00,51.8,52.23,51.75,52.21,223000.0,44.4399,44.8088,44.397,44.7917,223000.0
2015-02-10 12:00:00,52.22,52.38,52.03,52.04,52400.0,44.8003,44.9375,44.6372,44.6458,52400.0
2015-02-10 12:30:00,52.04,52.08,51.96,51.96,64000.0,44.6458,44.6801,44.5772,44.5772,64000.0
2015-02-10 13:00:00,51.96,52.15,51.96,52.12,40000.0,44.5772,44.7402,44.5772,44.7145,40000.0
2015-02-10 13:30:00,52.11,52.11,51.99,52.0,52100.0,44.7059,44.7059,44.6029,44.6115,52100.0
2015-02-10 14:00:00,52.01,52.17,51.99,52.15,55800.0,44.6201,44.7574,44.6029,44.7402,55800.0
2015-02-10 14:30:00,52.13,52.19,52.01,52.19,79800.0,44.723,44.7745,44.6201,44.7745,79800.0
2015-02-10 15:00:00,52.2,52.23,52.09,52.19,69800.0,44.7831,44.8088,44.6887,44.7745,69800.0
2015-02-10 15:30:00,52.2,52.3,52.06,52.18,241600.0,44.7831,44.8689,44.663,44.7659,241600.0
2015-02-11 09:30:00,51.76,52.43,51.48,52.26,69700.0,44.4056,44.9804,44.1654,44.8346,69700.0
2015-02-11 10:00:00,52.29,52.44,52.12,52.27,92400.0,44.8603,44.989,44.7145,44.8431,92400.0
2015-02-11 10:30:00,52.26,52.43,52.22,52.4,65200.0,44.8346,44.9804,44.8003,44.9547,65200.0
2015-02-11 11:00:00,52.4,52.49,52.29,52.47,51900.0,44.9547,45.0319,44.8603,45.0147,51900.0
2015-02-11 11:30:00,52.46,52.48,52.31,52.32,44000.0,45.0062,45.0233,44.8775,44.886,44000.0
2015-02-11 12:00:00,52.32,52.53,52.32,52.47,90000.0,44.886,45.0662,44.886,45.0147,90000.0
2015-02-11 12:30:00,52.46,52.56,52.34,52.48,76100.0,45.0062,45.0919,44.9032,45.0233,76100.0
2015-02-11 13:00:00,52.5,52.6,52.4,52.56,60300.0,45.0405,45.1263,44.9547,45.0919,60300.0
2015-02-11 13:30:00,52.56,52.92,52.54,52.88,109800.0,45.0919,45.4008,45.0748,45.3665,109800.0
2015-02-11 14:00:00,52.86,53.28,52.78,53.2,102000.0,45.3493,45.7096,45.2807,45.641,102000.0
2015-02-11 14:30:00,53.19,53.22,52.99,53.14,96100.0,45.6324,45.6582,45.4608,45.5895,96100.0
2015-02-11 15:00:00,53.15,53.62,53.08,53.56,185200.0,45.5981,46.0013,45.5381,45.9499,185200.0
2015-02-11 15:30:00,53.56,53.75,53.04,53.21,582500.0,45.9499,46.1129,45.5037,45.6496,582500.0
2015-02-12 09:30:00,52.94,53.42,52.75,53.31,249600.0,45.418,45.8297,45.2549,45.7354,249600.0
2015-02-12 10:00:00,53.31,53.87,53.26,53.61,72700.0,45.7354,46.2158,45.6925,45.9928,72700.0
2015-02-12 10:30:00,53.6,53.71,53.48,53.59,75100.0,45.9842,46.0785,45.8812,45.9756,75100.0
2015-02-12 11:00:00,53.61,53.97,53.59,53.96,49700.0,45.9928,46.3016,45.9756,46.293,49700.0
2015-02-12 11:30:00,53.97,54.12,53.91,54.04,65200.0,46.3016,46.4303,46.2501,46.3617,65200.0
2015-02-12 12:00:00,54.04,54.08,53.8,53.81,47500.0,46.3617,46.396,46.1558,46.1643,47500.0
2015-02-12 12:30:00,53.82,53.92,53.59,53.66,62200.0,46.1729,46.2587,45.9756,46.0356,62200.0
2015-02-12 13:00:00,53.67,53.74,53.58,53.66,94000.0,46.0442,46.1043,45.967,46.0356,94000.0
2015-02-12 13:30:00,53.67,53.75,53.65,53.75,101600.0,46.0442,46.1129,46.0271,46.1129,101600.0
2015-02-12 14:00:00,53.76,54.01,53.74,53.96,84600.0,46.1214,46.3359,46.1043,46.293,84600.0
2015-02-12 14:30:00,53.95,54.09,53.86,54.08,94400.0,46.2844,46.4046,46.2072,46.396,94400.0
2015-02-12 15:00:00,54.08,54.12,53.94,53.94,88700.0,46.396,46.4303,46.2759,46.2759,88700.0
2015-02-12 15:30:00,53.94,54.01,53.86,53.96,359200.0,46.2759,46.3359,46.2072,46.293,359200.0
2015-02-13 09:30:00,54.11,54.27,53.67,54.27,220100.0,46.4217,46.559,46.0442,46.559,220100.0
2015-02-13 10:00:00,54.29,54.48,53.69,53.77,111300.0,46.5761,46.7391,46.0614,46.13,111300.0
2015-02-13 10:30:00,53.76,53.79,53.46,53.58,95400.0,46.1214,46.1472,45.8641,45.967,95400.0
2015-02-13 11:00:00,53.6,53.7,53.4,53.53,78100.0,45.9842,46.07,45.8126,45.9241,78100.0
2015-02-13 11:30:00,53.52,53.74,53.48,53.56,60200.0,45.9155,46.1043,45.8812,45.9499,60200.0
2015-02-13 12:00:00,53.56,53.66,53.33,53.52,85800.0,45.9499,46.0356,45.7525,45.9155,85800.0
2015-02-13 12:30:00,53.51,53.83,53.5,53.81,62300.0,45.907,46.1815,45.8984,46.1643,62300.0
2015-02-13 13:00:00,53.82,53.91,53.61,53.72,69500.0,46.1729,46.2501,45.9928,46.0871,69500.0
2015-02-13 13:30:00,53.72,54.08,53.71,53.94,367000.0,46.0871,46.396,46.0785,46.2759,367000.0
2015-02-13 14:00:00,53.95,54.09,53.83,54.02,169400.0,46.2844,46.4046,46.1815,46.3445,169400.0
2015-02-13 14:30:00,54.03,54.15,53.98,54.09,166500.0,46.3531,46.456,46.3102,46.4046,166500.0
2015-02-13 15:00:00,54.09,54.52,54.07,54.49,134200.0,46.4046,46.7735,46.3874,46.7477,134200.0
2015-02-13 15:30:00,54.49,54.7,54.42,54.61,405100.0,46.7477,46.9279,46.6877,46.8507,405100.0
2015-02-17 09:30:00,54.41,54.64,54.15,54.33,51500.0,46.6791,46.8764,46.456,46.6105,51500.0
2015-02-17 10:00:00,54.33,54.36,53.97,53.98,26600.0,46.6105,46.6362,46.3016,46.3102,26600.0
2015-02-17 10:30:00,53.97,54.42,53.88,54.42,141000.0,46.3016,46.6877,46.2244,46.6877,141000.0
2015-02-17 11:00:00,54.42,54.61,54.35,54.6,31000.0,46.6877,46.8507,46.6276,46.8421,31000.0
2015-02-17 11:30:00,54.6,54.84,54.57,54.79,30800.0,46.8421,47.048,46.8163,47.0051,30800.0
2015-02-17 12:00:00,54.78,54.92,54.73,54.87,33200.0,46.9965,47.1166,46.9536,47.0737,33200.0
2015-02-17 12:30:00,54.85,55.14,54.85,55.12,41600.0,47.0566,47.3054,47.0566,47.2882,41600.0
2015-02-17 13:00:00,55.12,55.22,55.0,55.06,69600.0,47.2882,47.374,47.1853,47.2367,69600.0
2015-02-17 13:30:00,55.07,55.14,54.98,54.98,53800.0,47.2453,47.3054,47.1681,47.1681,53800.0
2015-02-17 14:00:00,54.98,55.0,54.71,54.98,110600.0,47.1681,47.1853,46.9365,47.1681,110600.0
2015-02-17 14:30:00,54.98,55.01,54.74,54.74,68700.0,47.1681,47.1938,46.9622,46.9622,68700.0
2015-02-17 15:00:00,54.73,54.82,54.69,54.72,74600.0,46.9536,47.0308,46.9193,46.945,74600.0
2015-02-17 15:30:00,54.71,54.78,54.58,54.77,139500.0,46.9365,46.9965,46.8249,46.9879,139500.0
2015-02-18 09:30:00,54.39,54.78,54.22,54.47,63800.0,46.6619,46.9965,46.5161,46.7306,63800.0
2015-02-18 10:00:00,54.5,54.75,54.45,54.61,45300.0,46.7563,46.9708,46.7134,46.8507,45300.0
2015-02-18 10:30:00,54.62,54.8,54.53,54.55,61900.0,46.8592,47.0137,46.782,46.7992,61900.0
2015-02-18 11:00:00,54.55,54.84,54.48,54.84,68100.0,46.7992,47.048,46.7391,47.048,68100.0
2015-02-18 11:30:00,54.84,54.88,54.6,54.69,62800.0,47.048,47.0823,46.8421,46.9193,62800.0
2015-02-18 12:00:00,54.71,54.78,54.58,54.62,43600.0,46.9365,46.9965,46.8249,46.8592,43600.0
2015-02-18 12:30:00,54.64,54.84,54.64,54.8,47200.0,46.8764,47.048,46.8764,47.0137,47200.0
2015-02-18 13:00:00,54.8,54.82,54.52,54.56,34700.0,47.0137,47.0308,46.7735,46.8078,34700.0
2015-02-18 13:30:00,54.57,54.61,54.47,54.5,43800.0,46.8163,46.8507,46.7306,46.7563,43800.0
2015-02-18 14:00:00,54.51,54.7,54.51,54.62,79200.0,46.7649,46.9279,46.7649,46.8592,79200.0
2015-02-18 14:30:00,54.62,54.8,54.62,54.75,87200.0,46.8592,47.0137,46.8592,46.9708,87200.0
2015-02-18 15:00:00,54.76,54.84,54.75,54.79,104700.0,46.9794,47.048,46.9708,47.0051,104700.0
2015-02-18 15:30:00,54.79,54.87,54.72,54.86,153800.0,47.0051,47.0737,46.945,47.0651,153800.0
2015-02-19 09:30:00,54.34,54.67,54.2,54.32,51300.0,46.619,46.9021,46.4989,46.6019,51300.0
2015-02-19 10:00:00,54.32,54.76,53.94,54.71,69100.0,46.6019,46.9794,46.2759,46.9365,69100.0
2015-02-19 10:30:00,54.71,54.75,54.48,54.49,34800.0,46.9365,46.9708,46.7391,46.7477,34800.0
2015-02-19 11:00:00,54.53,54.61,54.4,54.43,69200.0,46.782,46.8507,46.6705,46.6962,69200.0
2015-02-19 11:30:00,54.42,54.51,54.39,54.46,64400.0,46.6877,46.7649,46.6619,46.722,64400.0
2015-02-19 12:00:00,54.45,54.49,54.39,54.39,44300.0,46.7134,46.7477,46.6619,46.6619,44300.0
2015-02-19 12:30:00,54.39,54.46,54.35,54.44,35200.0,46.6619,46.722,46.6276,46.7048,35200.0
2015-02-19 13:00:00,54.45,54.47,54.28,54.31,48600.0,46.7134,46.7306,46.5676,46.5933,48600.0
2015-02-19 13:30:00,54.31,54.31,54.21,54.25,58700.0,46.5933,46.5933,46.5075,46.5418,58700.0
2015-02-19 14:00:00,54.26,54.31,54.19,54.29,92400.0,46.5504,46.5933,46.4903,46.5761,92400.0
2015-02-19 14:30:00,54.29,54.63,54.19,54.6,190600.0,46.5761,46.8678,46.4903,46.8421,190600.0
2015-02-19 15:00:00,54.59,54.64,54.51,54.54,117700.0,46.8335,46.8764,46.7649,46.7906,117700.0
2015-02-19 15:30:00,54.54,54.55,54.32,54.45,284400.0,46.7906,46.7992,46.6019,46.7134,284400.0
2015-02-20 09:30:00,54.53,54.55,53.92,53.92,39800.0,46.782,46.7992,46.2587,46.2587,39800.0
2015-02-20 10:00:00,53.91,54.47,53.78,54.47,42800.0,46.2501,46.7306,46.1386,46.7306,42800.0
2015-02-20 10:30:00,54.4,54.56,54.25,54.42,59800.0,46.6705,46.8078,46.5418,46.6877,59800.0
2015-02-20 11:00:00,54.44,54.53,54.43,54.51,79400.0,46.7048,46.782,46.6962,46.7649,79400.0
2015-02-20 11:30:00,54.51,54.52,54.46,54.5,44700.0,46.7649,46.7735,46.722,46.7563,44700.0
2015-02-20 12:00:00,54.48,54.55,54.44,54.44,45800.0,46.7391,46.7992,46.7048,46.7048,45800.0
2015-02-20 12:30:00,54.44,54.54,54.38,54.4,79000.0,46.7048,46.7906,46.6533,46.6705,79000.0
2015-02-20 13:00:00,54.4,54.55,54.4,54.5,150500.0,46.6705,46.7992,46.6705,46.7563,150500.0
2015-02-20 13:30:00,54.5,54.94,54.49,54.92,66900.0,46.7563,47.1338,46.7477,47.1166,66900.0
2015-02-20 14:00:00,54.93,55.04,54.86,54.9,32300.0,47.1252,47.2196,47.0651,47.0995,32300.0
2015-02-20 14:30:00,54.91,55.07,54.85,55.02,42800.0,47.108,47.2453,47.0566,47.2024,42800.0
2015-02-20 15:00:00,55.03,55.26,55.02,55.25,91900.0,47.211,47.4083,47.2024,47.3997,91900.0
2015-02-20 15:30:00,55.25,55.47,55.21,55.47,184900.0,47.3997,47.5885,47.3654,47.5885,184900.0
2015-02-23 09:30:00,55.03,55.49,54.99,55.44,48100.0,47.211,47.6056,47.1767,47.5627,48100.0
2015-02-23 10:00:00,55.4,55.4,55.14,55.21,65200.0,47.5284,47.5284,47.3054,47.3654,65200.0
2015-02-23 10:30:00,55.21,55.35,55.09,55.31,39600.0,47.3654,47.4855,47.2625,47.4512,39600.0
2015-02-23 11:00:00,55.29,55.6,55.25,55.6,31900.0,47.434,47.7,47.3997,47.7,31900.0
2015-02-23 11:30:00,55.58,55.58,55.28,55.4,23400.0,47.6828,47.6828,47.4255,47.5284,23400.0
2015-02-23 12:00:00,55.4,55.4,55.28,55.35,66200.0,47.5284,47.5284,47.4255,47.4855,66200.0
2015-02-23 12:30:00,55.36,55.4,55.32,55.36,49800.0,47.4941,47.5284,47.4598,47.4941,49800.0
2015-02-23 13:00:00,55.35,55.58,55.3,55.5,64700.0,47.4855,47.6828,47.4426,47.6142,64700.0
2015-02-23 13:30:00,55.5,55.7,55.42,55.48,36200.0,47.6142,47.7858,47.5456,47.5971,36200.0
2015-02-23 14:00:00,55.48,55.55,55.48,55.5,46000.0,47.5971,47.6571,47.5971,47.6142,46000.0
2015-02-23 14:30:00,55.5,55.53,55.29,55.49,62100.0,47.6142,47.6399,47.434,47.6056,62100.0
2015-02-23 15:00:00,55.49,55.51,55.36,55.44,66200.0,47.6056,47.6228,47.4941,47.5627,66200.0
2015-02-23 15:30:00,55.44,55.6,55.4,55.6,148300.0,47.5627,47.7,47.5284,47.7,148300.0
2015-02-24 09:30:00,55.43,56.04,55.33,55.76,58200.0,47.5542,48.0775,47.4684,47.8373,58200.0
2015-02-24 10:00:00,55.76,56.0,55.57,55.99,59400.0,47.8373,48.0432,47.6743,48.0346,59400.0
2015-02-24 10:30:00,56.0,56.07,55.89,55.93,33100.0,48.0432,48.1032,47.9488,47.9831,33100.0
2015-02-24 11:00:00,55.92,56.12,55.89,56.0,27900.0,47.9745,48.1461,47.9488,48.0432,27900.0
2015-02-24 11:30:00,55.98,56.05,55.89,55.98,32200.0,48.026,48.0861,47.9488,48.026,32200.0
2015-02-24 12:00:00,55.98,55.98,55.86,55.9,43400.0,48.026,48.026,47.9231,47.9574,43400.0
2015-02-24 12:30:00,55.9,56.02,55.85,56.02,38300.0,47.9574,48.0603,47.9145,48.0603,38300.0
2015-02-24 13:00:00,56.0,56.02,55.91,56.01,21000.0,48.0432,48.0603,47.966,48.0517,21000.0
2015-02-24 13:30:00,56.03,56.11,55.98,56.1,44900.0,48.0689,48.1375,48.026,48.129,44900.0
2015-02-24 14:00:00,56.09,56.14,56.06,56.08,39100.0,48.1204,48.1633,48.0946,48.1118,39100.0
2015-02-24 14:30:00,56.07,56.13,55.93,55.94,44900.0,48.1032,48.1547,47.9831,47.9917,44900.0
2015-02-24 15:00:00,55.93,56.13,55.88,56.1,66300.0,47.9831,48.1547,47.9402,48.129,66300.0
2015-02-24 15:30:00,56.1,56.12,55.86,56.07,179400.0,48.129,48.1461,47.9231,48.1032,179400.0
2015-02-25 09:30:00,55.8,56.4,55.8,56.09,64300.0,47.8716,48.3863,47.8716,48.1204,64300.0
2015-02-25 10:00:00,56.12,56.23,55.94,55.97,59200.0,48.1461,48.2405,47.9917,48.0174,59200.0
2015-02-25 10:30:00,55.96,56.08,55.85,55.99,69000.0,48.0088,48.1118,47.9145,48.0346,69000.0
2015-02-25 11:00:00,55.93,56.02,55.87,55.92,21300.0,47.9831,48.0603,47.9316,47.9745,21300.0
2015-02-25 11:30:00,55.89,56.14,55.83,56.08,14900.0,47.9488,48.1633,47.8973,48.1118,14900.0
2015-02-25 12:00:00,56.08,56.23,56.05,56.2,23800.0,48.1118,48.2405,48.0861,48.2147,23800.0
2015-02-25 12:30:00,56.2,56.24,56.03,56.05,25000.0,48.2147,48.2491,48.0689,48.0861,25000.0
2015-02-25 13:00:00,56.06,56.36,56.0,56.36,48600.0,48.0946,48.352,48.0432,48.352,48600.0
2015-02-25 13:30:00,56.36,56.51,56.24,56.51,37300.0,48.352,48.4807,48.2491,48.4807,37300.0
2015-02-25 14:00:00,56.49,56.51,56.22,56.26,39000.0,48.4635,48.4807,48.2319,48.2662,39000.0
2015-02-25 14:30:00,56.27,56.39,56.14,56.25,65500.0,48.2748,48.3778,48.1633,48.2576,65500.0
2015-02-25 15:00:00,56.25,56.32,56.14,56.15,57700.0,48.2576,48.3177,48.1633,48.1719,57700.0
2015-02-25 15:30:00,56.15,56.45,56.09,56.33,130400.0,48.1719,48.4292,48.1204,48.3263,130400.0
2015-02-26 09:30:00,56.34,56.72,56.03,56.07,45700.0,48.3349,48.6609,48.0689,48.1032,45700.0
2015-02-26 10:00:00,56.06,56.34,55.96,55.96,18700.0,48.0946,48.3349,48.0088,48.0088,18700.0
2015-02-26 10:30:00,55.96,56.08,55.89,56.05,24900.0,48.0088,48.1118,47.9488,48.0861,24900.0
2015-02-26 11:00:00,56.04,56.11,55.97,55.97,22300.0,48.0775,48.1375,48.0174,48.0174,22300.0
2015-02-26 11:30:00,55.96,56.17,55.96,55.98,41300.0,48.0088,48.189,48.0088,48.026,41300.0
2015-02-26 12:00:00,55.98,56.14,55.97,56.06,30500.0,48.026,48.1633,48.0174,48.0946,30500.0
2015-02-26 12:30:00,56.06,56.11,56.05,56.09,23100.0,48.0946,48.1375,48.0861,48.1204,23100.0
2015-02-26 13:00:00,56.09,56.26,56.06,56.23,30600.0,48.1204,48.2662,48.0946,48.2405,30600.0
2015-02-26 13:30:00,56.23,56.26,56.1,56.17,37700.0,48.2405,48.2662,48.129,48.189,37700.0
2015-02-26 14:00:00,56.18,56.19,56.07,56.09,50000.0,48.1976,48.2062,48.1032,48.1204,50000.0
2015-02-26 14:30:00,56.09,56.2,55.97,56.07,88700.0,48.1204,48.2147,48.0174,48.1032,88700.0
2015-02-26 15:00:00,56.09,56.26,56.0,56.26,92200.0,48.1204,48.2662,48.0432,48.2662,92200.0
2015-02-26 15:30:00,56.25,56.36,56.15,56.32,133300.0,48.2576,48.352,48.1719,48.3177,133300.0
2015-02-27 09:30:00,56.27,56.78,56.1,56.59,59900.0,48.2748,48.7123,48.129,48.5493,59900.0
2015-02-27 10:00:00,56.58,56.73,56.57,56.69,28500.0,48.5408,48.6694,48.5322,48.6351,28500.0
2015-02-27 10:30:00,56.7,56.72,56.61,56.62,12600.0,48.6437,48.6609,48.5665,48.5751,12600.0
2015-02-27 11:00:00,56.62,56.66,56.46,56.47,47500.0,48.5751,48.6094,48.4378,48.4464,47500.0
2015-02-27 11:30:00,56.48,56.67,56.48,56.65,16800.0,48.455,48.618,48.455,48.6008,16800.0
2015-02-27 12:00:00,56.65,56.76,56.58,56.74,17500.0,48.6008,48.6952,48.5408,48.678,17500.0
2015-02-27 12:30:00,56.75,56.91,56.73,56.79,16500.0,48.6866,48.8239,48.6694,48.7209,16500.0
2015-02-27 13:00:00,56.77,56.78,56.67,56.73,21700.0,48.7038,48.7123,48.618,48.6694,21700.0
2015-02-27 13:30:00,56.74,56.76,56.69,56.72,13900.0,48.678,48.6952,48.6351,48.6609,13900.0
2015-02-27 14:00:00,56.73,56.99,56.73,56.93,25200.0,48.6694,48.8925,48.6694,48.841,25200.0
2015-02-27 14:30:00,56.92,56.92,56.75,56.8,47100.0,48.8324,48.8324,48.6866,48.7295,47100.0
2015-02-27 15:00:00,56.8,56.87,56.74,56.77,59100.0,48.7295,48.7896,48.678,48.7038,59100.0
2015-02-27 15:30:00,56.77,56.77,56.52,56.55,154700.0,48.7038,48.7038,48.4893,48.515,154700.0
2015-03-02 09:30:00,56.36,56.62,55.83,56.4,190200.0,48.352,48.5751,47.8973,48.3863,190200.0
2015-03-02 10:00:00,56.38,56.83,56.36,56.61,108100.0,48.3692,48.7552,48.352,48.5665,108100.0
2015-03-02 10:30:00,56.66,56.95,56.59,56.9,86900.0,48.6094,48.8582,48.5493,48.8153,86900.0
2015-03-02 11:00:00,56.93,56.99,56.78,56.97,25700.0,48.841,48.8925,48.7123,48.8753,25700.0
2015-03-02 11:30:00,56.97,57.08,56.84,56.84,24600.0,48.8753,48.9697,48.7638,48.7638,24600.0
2015-03-02 12:00:00,56.86,56.91,56.58,56.58,27100.0,48.781,48.8239,48.5408,48.5408,27100.0
2015-03-02 12:30:00,56.57,56.79,56.57,56.61,19300.0,48.5322,48.7209,48.5322,48.5665,19300.0
2015-03-02 13:00:00,56.6,56.67,56.54,56.55,22600.0,48.5579,48.618,48.5064,48.515,22600.0
2015-03-02 13:30:00,56.55,56.58,56.46,56.5,31000.0,48.515,48.5408,48.4378,48.4721,31000.0
2015-03-02 14:00:00,56.51,56.54,56.29,56.29,28900.0,48.4807,48.5064,48.292,48.292,28900.0
2015-03-02 14:30:00,56.3,56.43,56.29,56.3,56000.0,48.3005,48.4121,48.292,48.3005,56000.0
2015-03-02 15:00:00,56.31,56.5,56.29,56.47,65600.0,48.3091,48.4721,48.292,48.4464,65600.0
2015-03-02 15:30:00,56.46,56.69,56.42,56.68,262900.0,48.4378,48.6351,48.4035,48.6265,262900.0
2015-03-03 09:30:00,56.39,56.68,56.3,56.35,39200.0,48.3778,48.6265,48.3005,48.3434,39200.0
2015-03-03 10:00:00,56.37,56.64,56.34,56.5,80400.0,48.3606,48.5922,48.3349,48.4721,80400.0
2015-03-03 10:30:00,56.5,56.52,56.38,56.39,26300.0,48.4721,48.4893,48.3692,48.3778,26300.0
2015-03-03 11:00:00,56.36,56.59,56.32,56.53,28000.0,48.352,48.5493,48.3177,48.4979,28000.0
2015-03-03 11:30:00,56.53,56.58,56.47,56.47,52700.0,48.4979,48.5408,48.4464,48.4464,52700.0
2015-03-03 12:00:00,56.44,56.55,56.31,56.4,29200.0,48.4206,48.515,48.3091,48.3863,29200.0
2015-03-03 12:30:00,56.39,56.54,56.37,56.46,23300.0,48.3778,48.5064,48.3606,48.4378,23300.0
2015-03-03 13:00:00,56.45,56.53,56.39,56.48,36700.0,48.4292,48.4979,48.3778,48.455,36700.0
2015-03-03 13:30:00,56.49,56.59,56.43,56.48,51300.0,48.4635,48.5493,48.4121,48.455,51300.0
2015-03-03 14:00:00,56.46,56.56,56.4,56.51,22000.0,48.4378,48.5236,48.3863,48.4807,22000.0
2015-03-03 14:30:00,56.51,56.73,56.51,56.72,52500.0,48.4807,48.6694,48.4807,48.6609,52500.0
2015-03-03 15:00:00,56.72,56.82,56.69,56.82,61300.0,48.6609,48.7467,48.6351,48.7467,61300.0
2015-03-03 15:30:00,56.81,56.85,56.65,56.78,224000.0,48.7381,48.7724,48.6008,48.7123,224000.0
2015-03-04 09:30:00,56.65,56.65,56.0,56.05,44000.0,48.6008,48.6008,48.0432,48.0861,44000.0
2015-03-04 10:00:00,56.02,56.48,55.88,55.9,190100.0,48.0603,48.455,47.9402,47.9574,190100.0
2015-03-04 10:30:00,55.88,55.88,55.35,55.63,77500.0,47.9402,47.9402,47.4855,47.7257,77500.0
2015-03-04 11:00:00,55.67,55.95,55.67,55.88,53300.0,47.7601,48.0003,47.7601,47.9402,53300.0
2015-03-04 11:30:00,55.86,56.02,55.82,55.88,42300.0,47.9231,48.0603,47.8887,47.9402,42300.0
2015-03-04 12:00:00,55.88,55.88,55.58,55.69,45100.0,47.9402,47.9402,47.6828,47.7772,45100.0
2015-03-04 12:30:00,55.68,55.86,55.61,55.64,64100.0,47.7686,47.9231,47.7086,47.7343,64100.0
2015-03-04 13:00:00,55.64,55.7,55.5,55.58,67600.0,47.7343,47.7858,47.6142,47.6828,67600.0
2015-03-04 13:30:00,55.58,55.63,55.34,55.34,60600.0,47.6828,47.7257,47.4769,47.4769,60600.0
2015-03-04 14:00:00,55.33,55.43,55.3,55.3,56300.0,47.4684,47.5542,47.4426,47.4426,56300.0
2015-03-04 14:30:00,55.31,55.54,55.26,55.53,150100.0,47.4512,47.6485,47.4083,47.6399,150100.0
2015-03-04 15:00:00,55.57,55.62,55.39,55.41,127400.0,47.6743,47.7172,47.5198,47.537,127400.0
2015-03-04 15:30:00,55.42,55.56,55.36,55.4,287800.0,47.5456,47.6657,47.4941,47.5284,287800.0
2015-03-05 09:30:00,55.44,55.54,54.87,55.01,57900.0,47.5627,47.6485,47.0737,47.1938,57900.0
2015-03-05 10:00:00,55.01,55.25,54.82,55.14,62900.0,47.1938,47.3997,47.0308,47.3054,62900.0
2015-03-05 10:30:00,55.15,55.25,54.96,54.98,45300.0,47.3139,47.3997,47.1509,47.1681,45300.0
2015-03-05 11:00:00,54.95,55.17,54.89,54.9,46900.0,47.1424,47.3311,47.0909,47.0995,46900.0
2015-03-05 11:30:00,54.91,55.05,54.7,55.0,51300.0,47.108,47.2281,46.9279,47.1853,51300.0
2015-03-05 12:00:00,55.02,55.08,54.92,54.95,36000.0,47.2024,47.2539,47.1166,47.1424,36000.0
2015-03-05 12:30:00,54.96,55.02,54.92,54.94,34400.0,47.1509,47.2024,47.1166,47.1338,34400.0
2015-03-05 13:00:00,54.93,55.12,54.87,55.06,79100.0,47.1252,47.2882,47.0737,47.2367,79100.0
2015-03-05 13:30:00,55.05,55.14,54.98,55.1,98100.0,47.2281,47.3054,47.1681,47.271,98100.0
2015-03-05 14:00:00,55.12,55.16,54.97,54.97,66400.0,47.2882,47.3225,47.1595,47.1595,66400.0
2015-03-05 14:30:00,54.96,55.14,54.95,55.14,57100.0,47.1509,47.3054,47.1424,47.3054,57100.0
2015-03-05 15:00:00,55.12,55.15,55.0,55.1,33000.0,47.2882,47.3139,47.1853,47.271,33000.0
2015-03-05 15:30:00,55.1,55.33,55.03,55.28,152400.0,47.271,47.4684,47.211,47.4255,152400.0
2015-03-06 09:30:00,54.6,55.18,54.52,55.02,50800.0,46.8421,47.3397,46.7735,47.2024,50800.0
2015-03-06 10:00:00,55.02,55.09,54.94,55.02,36100.0,47.2024,47.2625,47.1338,47.2024,36100.0
2015-03-06 10:30:00,55.01,55.07,54.86,54.89,41200.0,47.1938,47.2453,47.0651,47.0909,41200.0
2015-03-06 11:00:00,54.89,54.89,54.72,54.8,58200.0,47.0909,47.0909,46.945,47.0137,58200.0
2015-03-06 11:30:00,54.8,54.8,54.62,54.75,113100.0,47.0137,47.0137,46.8592,46.9708,113100.0
2015-03-06 12:00:00,54.75,54.83,54.72,54.78,198600.0,46.9708,47.0394,46.945,46.9965,198600.0
2015-03-06 12:30:00,54.78,54.89,54.76,54.81,20500.0,46.9965,47.0909,46.9794,47.0222,20500.0
2015-03-06 13:00:00,54.81,54.87,54.79,54.82,28600.0,47.0222,47.0737,47.0051,47.0308,28600.0
2015-03-06 13:30:00,54.81,54.82,54.7,54.8,16300.0,47.0222,47.0308,46.9279,47.0137,16300.0
2015-03-06 14:00:00,54.79,54.86,54.78,54.8,34700.0,47.0051,47.0651,46.9965,47.0137,34700.0
2015-03-06 14:30:00,54.81,54.84,54.78,54.79,42400.0,47.0222,47.048,46.9965,47.0051,42400.0
2015-03-06 15:00:00,54.79,54.9,54.72,54.79,65200.0,47.0051,47.0995,46.945,47.0051,65200.0
2015-03-06 15:30:00,54.79,54.92,54.72,54.81,255300.0,47.0051,47.1166,46.945,47.0222,255300.0
2015-03-09 09:30:00,55.01,55.07,54.78,54.92,110000.0,47.1938,47.2453,46.9965,47.1166,110000.0
2015-03-09 10:00:00,54.93,55.07,54.84,54.84,104000.0,47.1252,47.2453,47.048,47.048,104000.0
2015-03-09 10:30:00,54.84,54.96,54.75,54.79,35100.0,47.048,47.1509,46.9708,47.0051,35100.0
2015-03-09 11:00:00,54.77,55.0,54.77,54.88,60500.0,46.9879,47.1853,46.9879,47.0823,60500.0
2015-03-09 11:30:00,54.88,54.99,54.88,54.93,42300.0,47.0823,47.1767,47.0823,47.1252,42300.0
2015-03-09 12:00:00,54.91,55.02,54.9,54.97,56100.0,47.108,47.2024,47.0995,47.1595,56100.0
2015-03-09 12:30:00,54.98,55.0,54.9,54.92,35800.0,47.1681,47.1853,47.0995,47.1166,35800.0
2015-03-09 13:00:00,54.93,54.99,54.89,54.92,28400.0,47.1252,47.1767,47.0909,47.1166,28400.0
2015-03-09 13:30:00,54.94,54.98,54.88,54.94,31600.0,47.1338,47.1681,47.0823,47.1338,31600.0
2015-03-09 14:00:00,54.94,54.94,54.84,54.87,48500.0,47.1338,47.1338,47.048,47.0737,48500.0
2015-03-09 14:30:00,54.88,54.94,54.85,54.9,45800.0,47.0823,47.1338,47.0566,47.0995,45800.0
2015-03-09 15:00:00,54.9,54.96,54.88,54.95,63100.0,47.0995,47.1509,47.0823,47.1424,63100.0
2015-03-09 15:30:00,54.95,54.95,54.76,54.88,209300.0,47.1424,47.1424,46.9794,47.0823,209300.0
2015-03-10 09:30:00,54.21,54.48,54.08,54.32,106500.0,46.5075,46.7391,46.396,46.6019,106500.0
2015-03-10 10:00:00,54.36,54.39,54.05,54.26,53500.0,46.6362,46.6619,46.3702,46.5504,53500.0
2015-03-10 10:30:00,54.28,54.29,54.16,54.23,40900.0,46.5676,46.5761,46.4646,46.5247,40900.0
2015-03-10 11:00:00,54.22,54.49,54.22,54.39,44300.0,46.5161,46.7477,46.5161,46.6619,44300.0
2015-03-10 11:30:00,54.4,54.4,54.15,54.19,42500.0,46.6705,46.6705,46.456,46.4903,42500.0
2015-03-10 12:00:00,54.2,54.33,54.17,54.24,26800.0,46.4989,46.6105,46.4732,46.5332,26800.0
2015-03-10 12:30:00,54.22,54.36,54.2,54.27,25300.0,46.5161,46.6362,46.4989,46.559,25300.0
2015-03-10 13:00:00,54.27,54.37,54.26,54.37,14500.0,46.559,46.6448,46.5504,46.6448,14500.0
2015-03-10 13:30:00,54.36,54.44,54.34,54.36,23100.0,46.6362,46.7048,46.619,46.6362,23100.0
2015-03-10 14:00:00,54.39,54.41,54.32,54.34,61600.0,46.6619,46.6791,46.6019,46.619,61600.0
2015-03-10 14:30:00,54.35,54.56,54.33,54.44,61700.0,46.6276,46.8078,46.6105,46.7048,61700.0
2015-03-10 15:00:00,54.42,54.47,54.31,54.35,80300.0,46.6877,46.7306,46.5933,46.6276,80300.0
2015-03-10 15:30:00,54.34,54.37,54.27,54.34,189100.0,46.619,46.6448,46.559,46.619,189100.0
2015-03-11 09:30:00,54.31,54.4,54.01,54.28,73000.0,46.5933,46.6705,46.3359,46.5676,73000.0
2015-03-11 10:00:00,54.26,54.36,54.05,54.07,81400.0,46.5504,46.6362,46.3702,46.3874,81400.0
2015-03-11 10:30:00,54.08,54.09,53.82,53.95,85600.0,46.396,46.4046,46.1729,46.2844,85600.0
2015-03-11 11:00:00,53.95,53.99,53.71,53.76,62400.0,46.2844,46.3188,46.0785,46.1214,62400.0
2015-03-11 11:30:00,53.79,53.79,53.52,53.56,63600.0,46.1472,46.1472,45.9155,45.9499,63600.0
2015-03-11 12:00:00,53.56,53.7,53.53,53.53,87100.0,45.9499,46.07,45.9241,45.9241,87100.0
2015-03-11 12:30:00,53.53,53.75,53.53,53.66,64700.0,45.9241,46.1129,45.9241,46.0356,64700.0
2015-03-11 13:00:00,53.66,53.73,53.57,53.72,97800.0,46.0356,46.0957,45.9584,46.0871,97800.0
2015-03-11 13:30:00,53.7,53.81,53.58,53.81,66300.0,46.07,46.1643,45.967,46.1643,66300.0
2015-03-11 14:00:00,53.82,53.82,53.69,53.73,55500.0,46.1729,46.1729,46.0614,46.0957,55500.0
2015-03-11 14:30:00,53.74,53.8,53.69,53.8,88000.0,46.1043,46.1558,46.0614,46.1558,88000.0
2015-03-11 15:00:00,53.8,53.84,53.69,53.72,123400.0,46.1558,46.1901,46.0614,46.0871,123400.0
2015-03-11 15:30:00,53.72,53.74,53.35,53.52,485000.0,46.0871,46.1043,45.7697,45.9155,485000.0
2015-03-12 09:30:00,53.5,54.38,53.35,53.83,53600.0,46.1465,46.9055,46.0171,46.4311,53600.0
2015-03-12 10:00:00,53.86,53.89,53.39,53.39,87400.0,46.457,46.4829,46.0516,46.0516,87400.0
2015-03-12 10:30:00,53.41,53.5,53.31,53.48,35700.0,46.0689,46.1465,45.9826,46.1292,35700.0
2015-03-12 11:00:00,53.47,53.57,53.34,53.44,75400.0,46.1206,46.2069,46.0085,46.0947,75400.0
2015-03-12 11:30:00,53.44,53.59,53.43,53.47,38700.0,46.0947,46.2241,46.0861,46.1206,38700.0
2015-03-12 12:00:00,53.45,53.57,53.4,53.57,52500.0,46.1034,46.2069,46.0602,46.2069,52500.0
2015-03-12 12:30:00,53.57,53.59,53.25,53.52,57900.0,46.2069,46.2241,45.9308,46.1637,57900.0
2015-03-12 13:00:00,53.51,53.54,53.42,53.47,35900.0,46.1551,46.181,46.0775,46.1206,35900.0
2015-03-12 13:30:00,53.46,53.56,53.41,53.48,33700.0,46.112,46.1982,46.0689,46.1292,33700.0
2015-03-12 14:00:00,53.5,53.51,53.43,53.46,31600.0,46.1465,46.1551,46.0861,46.112,31600.0
2015-03-12 14:30:00,53.47,53.57,53.44,53.55,50700.0,46.1206,46.2069,46.0947,46.1896,50700.0
2015-03-12 15:00:00,53.55,53.75,53.48,53.48,74000.0,46.1896,46.3621,46.1292,46.1292,74000.0
2015-03-12 15:30:00,53.49,53.66,53.47,53.63,180200.0,46.1379,46.2845,46.1206,46.2586,180200.0
2015-03-13 09:30:00,53.42,53.66,53.12,53.52,43100.0,46.0775,46.2845,45.8187,46.1637,43100.0
2015-03-13 10:00:00,53.55,53.57,53.12,53.12,17100.0,46.1896,46.2069,45.8187,45.8187,17100.0
2015-03-13 10:30:00,53.11,53.18,52.81,52.83,30500.0,45.8101,45.8705,45.5513,45.5686,30500.0
2015-03-13 11:00:00,52.81,53.24,52.74,53.03,34300.0,45.5513,45.9222,45.4909,45.7411,34300.0
2015-03-13 11:30:00,53.0,53.08,52.95,53.0,40400.0,45.7152,45.7842,45.6721,45.7152,40400.0
2015-03-13 12:00:00,53.0,53.1,52.95,52.99,23000.0,45.7152,45.8015,45.6721,45.7066,23000.0
2015-03-13 12:30:00,52.98,53.06,52.97,53.02,33100.0,45.698,45.767,45.6893,45.7325,33100.0
2015-03-13 13:00:00,53.01,53.07,52.96,52.97,34800.0,45.7238,45.7756,45.6807,45.6893,34800.0
2015-03-13 13:30:00,52.96,53.03,52.89,52.96,24600.0,45.6807,45.7411,45.6203,45.6807,24600.0
2015-03-13 14:00:00,52.95,53.08,52.91,53.0,44600.0,45.6721,45.7842,45.6376,45.7152,44600.0
2015-03-13 14:30:00,53.0,53.01,52.89,52.99,39200.0,45.7152,45.7238,45.6203,45.7066,39200.0
2015-03-13 15:00:00,53.0,53.04,52.91,53.03,70400.0,45.7152,45.7497,45.6376,45.7411,70400.0
2015-03-13 15:30:00,53.02,53.05,52.95,52.95,189000.0,45.7325,45.7583,45.6721,45.6721,189000.0
2015-03-16 09:30:00,53.05,53.2,52.67,52.72,92900.0,45.7583,45.8877,45.4306,45.4737,92900.0
2015-03-16 10:00:00,52.72,52.99,52.67,52.73,72400.0,45.4737,45.7066,45.4306,45.4823,72400.0
2015-03-16 10:30:00,52.72,52.95,52.72,52.87,39300.0,45.4737,45.6721,45.4737,45.6031,39300.0
2015-03-16 11:00:00,52.88,52.93,52.74,52.74,53900.0,45.6117,45.6548,45.4909,45.4909,53900.0
2015-03-16 11:30:00,52.74,52.79,52.69,52.73,37200.0,45.4909,45.5341,45.4478,45.4823,37200.0
2015-03-16 12:00:00,52.74,52.88,52.73,52.82,57100.0,45.4909,45.6117,45.4823,45.5599,57100.0
2015-03-16 12:30:00,52.8,52.82,52.58,52.61,51300.0,45.5427,45.5599,45.3529,45.3788,51300.0
2015-03-16 13:00:00,52.61,52.72,52.58,52.6,49200.0,45.3788,45.4737,45.3529,45.3702,49200.0
2015-03-16 13:30:00,52.61,52.81,52.57,52.77,48200.0,45.3788,45.5513,45.3443,45.5168,48200.0
2015-03-16 14:00:00,52.77,52.77,52.59,52.59,62500.0,45.5168,45.5168,45.3616,45.3616,62500.0
2015-03-16 14:30:00,52.59,52.69,52.57,52.61,90400.0,45.3616,45.4478,45.3443,45.3788,90400.0
2015-03-16 15:00:00,52.61,52.85,52.6,52.77,97800.0,45.3788,45.5858,45.3702,45.5168,97800.0
2015-03-16 15:30:00,52.77,52.83,52.71,52.73,243500.0,45.5168,45.5686,45.4651,45.4823,243500.0
2015-03-17 09:30:00,52.52,52.74,52.22,52.27,151700.0,45.3012,45.4909,45.0424,45.0855,151700.0
2015-03-17 10:00:00,52.25,52.29,51.82,51.89,91400.0,45.0683,45.1028,44.6974,44.7578,91400.0
2015-03-17 10:30:00,51.92,52.22,51.8,52.19,149600.0,44.7837,45.0424,44.6801,45.0165,149600.0
2015-03-17 11:00:00,52.2,52.22,51.78,51.99,37400.0,45.0252,45.0424,44.6629,44.844,37400.0
2015-03-17 11:30:00,52.0,52.1,51.89,51.98,118100.0,44.8527,44.9389,44.7578,44.8354,118100.0
2015-03-17 12:00:00,51.99,52.02,51.83,51.93,57500.0,44.844,44.8699,44.706,44.7923,57500.0
2015-03-17 12:30:00,51.93,52.07,51.9,52.07,87900.0,44.7923,44.913,44.7664,44.913,87900.0
2015-03-17 13:00:00,52.07,52.38,52.07,52.16,99400.0,44.913,45.1804,44.913,44.9907,99400.0
2015-03-17 13:30:00,52.16,52.22,52.08,52.17,37300.0,44.9907,45.0424,44.9217,44.9993,37300.0
2015-03-17 14:00:00,52.16,52.21,52.05,52.07,122800.0,44.9907,45.0338,44.8958,44.913,122800.0
2015-03-17 14:30:00,52.07,52.38,52.06,52.38,51700.0,44.913,45.1804,44.9044,45.1804,51700.0
2015-03-17 15:00:00,52.39,52.62,52.37,52.6,76300.0,45.189,45.3874,45.1718,45.3702,76300.0
2015-03-17 15:30:00,52.6,52.62,52.36,52.48,162400.0,45.3702,45.3874,45.1632,45.2667,162400.0
2015-03-18 09:30:00,52.38,52.57,51.94,52.02,56300.0,45.1804,45.3443,44.8009,44.8699,56300.0
2015-03-18 10:00:00,52.05,52.74,51.99,52.54,58600.0,44.8958,45.4909,44.844,45.3184,58600.0
2015-03-18 10:30:00,52.56,52.68,52.37,52.38,35600.0,45.3357,45.4392,45.1718,45.1804,35600.0
2015-03-18 11:00:00,52.37,52.43,51.79,51.8,86000.0,45.1718,45.2236,44.6715,44.6801,86000.0
2015-03-18 11:30:00,51.81,52.32,51.67,51.76,359200.0,44.6888,45.1287,44.568,44.6456,359200.0
2015-03-18 12:00:00,51.81,51.95,51.5,51.66,84300.0,44.6888,44.8095,44.4214,44.5594,84300.0
2015-03-18 12:30:00,51.67,51.99,51.63,51.66,50000.0,44.568,44.844,44.5335,44.5594,50000.0
2015-03-18 13:00:00,51.66,51.75,51.6,51.67,55100.0,44.5594,44.637,44.5076,44.568,55100.0
2015-03-18 13:30:00,51.67,51.81,51.57,51.79,108800.0,44.568,44.6888,44.4818,44.6715,108800.0
2015-03-18 14:00:00,51.78,52.35,51.75,52.21,327100.0,44.6629,45.1545,44.637,45.0338,327100.0
2015-03-18 14:30:00,52.21,52.68,52.16,52.36,256700.0,45.0338,45.4392,44.9907,45.1632,256700.0
2015-03-18 15:00:00,52.37,53.11,52.34,52.94,134400.0,45.1718,45.8101,45.1459,45.6635,134400.0
2015-03-18 15:30:00,52.94,52.98,52.67,52.75,401800.0,45.6635,45.698,45.4306,45.4996,401800.0
2015-03-19 09:30:00,52.5,52.7,51.98,52.29,87400.0,45.2839,45.4564,44.8354,45.1028,87400.0
2015-03-19 10:00:00,52.31,52.45,52.14,52.27,66400.0,45.12,45.2408,44.9734,45.0855,66400.0
2015-03-19 10:30:00,52.28,52.39,52.21,52.35,49200.0,45.0942,45.189,45.0338,45.1545,49200.0
2015-03-19 11:00:00,52.36,52.37,52.0,52.03,90600.0,45.1632,45.1718,44.8527,44.8785,90600.0
2015-03-19 11:30:00,52.02,52.04,51.81,51.9,39600.0,44.8699,44.8872,44.6888,44.7664,39600.0
2015-03-19 12:00:00,51.89,52.01,51.78,51.89,35700.0,44.7578,44.8613,44.6629,44.7578,35700.0
2015-03-19 12:30:00,51.9,51.94,51.62,51.62,40500.0,44.7664,44.8009,44.5249,44.5249,40500.0
2015-03-19 13:00:00,51.65,51.74,51.62,51.73,55100.0,44.5508,44.6284,44.5249,44.6198,55100.0
2015-03-19 13:30:00,51.72,51.72,51.61,51.66,54100.0,44.6111,44.6111,44.5163,44.5594,54100.0
2015-03-19 14:00:00,51.66,51.77,51.63,51.73,64700.0,44.5594,44.6543,44.5335,44.6198,64700.0
2015-03-19 14:30:00,51.72,51.73,51.62,51.71,97800.0,44.6111,44.6198,44.5249,44.6025,97800.0
2015-03-19 15:00:00,51.71,51.71,51.48,51.57,100600.0,44.6025,44.6025,44.4041,44.4818,100600.0
2015-03-19 15:30:00,51.56,51.81,51.51,51.65,218800.0,44.4731,44.6888,44.43,44.5508,218800.0
2015-03-20 09:30:00,51.75,52.09,51.74,52.03,178700.0,44.637,44.9303,44.6284,44.8785,178700.0
2015-03-20 10:00:00,52.06,52.27,52.0,52.16,69700.0,44.9044,45.0855,44.8527,44.9907,69700.0
2015-03-20 10:30:00,52.17,52.24,52.06,52.08,61600.0,44.9993,45.0597,44.9044,44.9217,61600.0
2015-03-20 11:00:00,52.09,52.28,52.0,52.0,119100.0,44.9303,45.0942,44.8527,44.8527,119100.0
2015-03-20 11:30:00,52.02,52.12,52.0,52.1,83100.0,44.8699,44.9562,44.8527,44.9389,83100.0
2015-03-20 12:00:00,52.1,52.1,51.94,52.01,81100.0,44.9389,44.9389,44.8009,44.8613,81100.0
2015-03-20 12:30:00,52.0,52.43,52.0,52.42,57800.0,44.8527,45.2236,44.8527,45.2149,57800.0
2015-03-20 13:00:00,52.43,52.53,52.27,52.28,51500.0,45.2236,45.3098,45.0855,45.0942,51500.0
2015-03-20 13:30:00,52.27,52.33,52.04,52.33,133800.0,45.0855,45.1373,44.8872,45.1373,133800.0
2015-03-20 14:00:00,52.32,52.35,52.24,52.34,34800.0,45.1287,45.1545,45.0597,45.1459,34800.0
2015-03-20 14:30:00,52.34,52.34,52.09,52.27,64800.0,45.1459,45.1459,44.9303,45.0855,64800.0
2015-03-20 15:00:00,52.26,52.27,52.07,52.26,69400.0,45.0769,45.0855,44.913,45.0769,69400.0
2015-03-20 15:30:00,52.26,52.4,52.2,52.22,189900.0,45.0769,45.1977,45.0252,45.0424,189900.0
2015-03-23 09:30:00,52.25,52.63,52.22,52.28,24600.0,45.0683,45.3961,45.0424,45.0942,24600.0
2015-03-23 10:00:00,52.32,52.54,52.31,52.37,44100.0,45.1287,45.3184,45.12,45.1718,44100.0
2015-03-23 10:30:00,52.35,52.5,52.33,52.46,33400.0,45.1545,45.2839,45.1373,45.2494,33400.0
2015-03-23 11:00:00,52.48,52.71,52.47,52.48,50100.0,45.2667,45.4651,45.2581,45.2667,50100.0
2015-03-23 11:30:00,52.48,52.56,52.46,52.54,49700.0,45.2667,45.3357,45.2494,45.3184,49700.0
2015-03-23 12:00:00,52.52,52.56,52.41,52.47,35800.0,45.3012,45.3357,45.2063,45.2581,35800.0
2015-03-23 12:30:00,52.49,52.51,52.41,52.48,38800.0,45.2753,45.2926,45.2063,45.2667,38800.0
2015-03-23 13:00:00,52.48,52.53,52.38,52.45,71100.0,45.2667,45.3098,45.1804,45.2408,71100.0
2015-03-23 13:30:00,52.44,52.44,52.19,52.2,49600.0,45.2322,45.2322,45.0165,45.0252,49600.0
2015-03-23 14:00:00,52.19,52.4,52.16,52.27,37000.0,45.0165,45.1977,44.9907,45.0855,37000.0
2015-03-23 14:30:00,52.27,52.27,52.15,52.15,37500.0,45.0855,45.0855,44.982,44.982,37500.0
2015-03-23 15:00:00,52.15,52.23,51.98,51.99,78300.0,44.982,45.051,44.8354,44.844,78300.0
2015-03-23 15:30:00,52.0,52.03,51.89,51.94,187100.0,44.8527,44.8785,44.7578,44.8009,187100.0
2015-03-24 09:30:00,51.92,52.21,51.58,51.98,37200.0,44.7837,45.0338,44.4904,44.8354,37200.0
2015-03-24 10:00:00,52.0,52.21,51.96,52.15,54800.0,44.8527,45.0338,44.8182,44.982,54800.0
2015-03-24 10:30:00,52.14,52.21,52.07,52.2,45900.0,44.9734,45.0338,44.913,45.0252,45900.0
2015-03-24 11:00:00,52.2,52.3,52.17,52.29,38100.0,45.0252,45.1114,44.9993,45.1028,38100.0
2015-03-24 11:30:00,52.3,52.35,52.07,52.15,58700.0,45.1114,45.1545,44.913,44.982,58700.0
2015-03-24 12:00:00,52.15,52.2,52.06,52.12,23500.0,44.982,45.0252,44.9044,44.9562,23500.0
2015-03-24 12:30:00,52.12,52.21,52.06,52.06,27700.0,44.9562,45.0338,44.9044,44.9044,27700.0
2015-03-24 13:00:00,52.09,52.11,51.94,51.95,32300.0,44.9303,44.9475,44.8009,44.8095,32300.0
2015-03-24 13:30:00,51.95,52.01,51.92,51.96,39600.0,44.8095,44.8613,44.7837,44.8182,39600.0
2015-03-24 14:00:00,51.95,52.02,51.94,52.01,29700.0,44.8095,44.8699,44.8009,44.8613,29700.0
2015-03-24 14:30:00,52.0,52.03,51.93,52.01,33300.0,44.8527,44.8785,44.7923,44.8613,33300.0
2015-03-24 15:00:00,52.0,52.04,51.96,51.96,46900.0,44.8527,44.8872,44.8182,44.8182,46900.0
2015-03-24 15:30:00,51.96,52.07,51.95,52.01,134500.0,44.8182,44.913,44.8095,44.8613,134500.0
2015-03-25 09:30:00,52.0,52.28,51.9,52.17,66600.0,44.8527,45.0942,44.7664,44.9993,66600.0
2015-03-25 10:00:00,52.12,52.3,52.07,52.21,27700.0,44.9562,45.1114,44.913,45.0338,27700.0
2015-03-25 10:30:00,52.16,52.16,51.87,52.03,18000.0,44.9907,44.9907,44.7405,44.8785,18000.0
2015-03-25 11:00:00,52.05,52.05,51.78,51.87,10600.0,44.8958,44.8958,44.6629,44.7405,10600.0
2015-03-25 11:30:00,51.92,51.92,51.65,51.72,18200.0,44.7837,44.7837,44.5508,44.6111,18200.0
2015-03-25 12:00:00,51.72,51.72,51.5,51.5,19300.0,44.6111,44.6111,44.4214,44.4214,19300.0
2015-03-25 12:30:00,51.5,51.64,51.41,51.64,23700.0,44.4214,44.5421,44.3437,44.5421,23700.0
2015-03-25 13:00:00,51.62,51.63,51.42,51.45,19100.0,44.5249,44.5335,44.3524,44.3783,19100.0
2015-03-25 13:30:00,51.46,51.6,51.44,51.57,25500.0,44.3869,44.5076,44.3696,44.4818,25500.0
2015-03-25 14:00:00,51.58,51.58,51.42,51.48,26800.0,44.4904,44.4904,44.3524,44.4041,26800.0
2015-03-25 14:30:00,51.48,51.61,51.43,51.55,23900.0,44.4041,44.5163,44.361,44.4645,23900.0
2015-03-25 15:00:00,51.53,51.54,51.39,51.41,29400.0,44.4473,44.4559,44.3265,44.3437,29400.0
2015-03-25 15:30:00,51.39,51.43,51.14,51.15,109400.0,44.3265,44.361,44.1109,44.1195,109400.0
2015-03-26 09:30:00,51.05,51.32,50.85,51.03,50400.0,44.0332,44.2661,43.8607,44.016,50400.0
2015-03-26 10:00:00,51.04,51.09,50.85,50.96,49300.0,44.0246,44.0677,43.8607,43.9556,49300.0
2015-03-26 10:30:00,50.94,51.02,50.9,51.02,35400.0,43.9384,44.0074,43.9038,44.0074,35400.0
2015-03-26 11:00:00,51.01,51.02,50.84,50.98,36200.0,43.9987,44.0074,43.8521,43.9729,36200.0
2015-03-26 11:30:00,50.98,51.21,50.97,51.08,62200.0,43.9729,44.1712,43.9642,44.0591,62200.0
2015-03-26 12:00:00,51.08,51.15,50.98,50.99,32400.0,44.0591,44.1195,43.9729,43.9815,32400.0
2015-03-26 12:30:00,50.99,51.15,50.85,51.01,37900.0,43.9815,44.1195,43.8607,43.9987,37900.0
2015-03-26 13:00:00,51.07,51.19,51.04,51.11,21400.0,44.0505,44.154,44.0246,44.085,21400.0
2015-03-26 13:30:00,51.1,51.26,51.05,51.21,38000.0,44.0764,44.2144,44.0332,44.1712,38000.0
2015-03-26 14:00:00,51.21,51.24,51.05,51.14,58600.0,44.1712,44.1971,44.0332,44.1109,58600.0
2015-03-26 14:30:00,51.15,51.15,50.95,50.96,26400.0,44.1195,44.1195,43.947,43.9556,26400.0
2015-03-26 15:00:00,50.95,51.11,50.94,51.11,32100.0,43.947,44.085,43.9384,44.085,32100.0
2015-03-26 15:30:00,51.11,51.13,50.98,50.98,146800.0,44.085,44.1022,43.9729,43.9729,146800.0
2015-03-27 09:30:00,52.99,53.03,51.39,51.54,241300.0,45.7066,45.7411,44.3265,44.4559,241300.0
2015-03-27 10:00:00,51.5,51.97,51.4,51.84,118800.0,44.4214,44.8268,44.3351,44.7146,118800.0
2015-03-27 10:30:00,51.83,52.27,51.78,52.18,173900.0,44.706,45.0855,44.6629,45.0079,173900.0
2015-03-27 11:00:00,52.19,52.2,51.85,51.85,74600.0,45.0165,45.0252,44.7233,44.7233,74600.0
2015-03-27 11:30:00,51.83,51.87,51.48,51.87,91500.0,44.706,44.7405,44.4041,44.7405,91500.0
2015-03-27 12:00:00,51.88,51.93,51.77,51.8,46300.0,44.7491,44.7923,44.6543,44.6801,46300.0
2015-03-27 12:30:00,51.79,52.01,51.79,51.92,59500.0,44.6715,44.8613,44.6715,44.7837,59500.0
2015-03-27 13:00:00,51.92,51.97,51.69,51.8,62900.0,44.7837,44.8268,44.5853,44.6801,62900.0
2015-03-27 13:30:00,51.79,51.82,51.4,51.54,54500.0,44.6715,44.6974,44.3351,44.4559,54500.0
2015-03-27 14:00:00,51.53,51.7,51.52,51.64,39700.0,44.4473,44.5939,44.4386,44.5421,39700.0
2015-03-27 14:30:00,51.65,51.65,51.37,51.58,56900.0,44.5508,44.5508,44.3092,44.4904,56900.0
2015-03-27 15:00:00,51.58,51.6,51.43,51.47,116600.0,44.4904,44.5076,44.361,44.3955,116600.0
2015-03-27 15:30:00,51.45,51.62,51.45,51.54,148100.0,44.3783,44.5249,44.3783,44.4559,148100.0
2015-03-30 09:30:00,51.96,52.22,51.82,52.07,38600.0,44.8182,45.0424,44.6974,44.913,38600.0
2015-03-30 10:00:00,52.1,52.14,51.76,51.83,47300.0,44.9389,44.9734,44.6456,44.706,47300.0
2015-03-30 10:30:00,51.82,51.82,51.7,51.75,33800.0,44.6974,44.6974,44.5939,44.637,33800.0
2015-03-30 11:00:00,51.76,51.78,51.64,51.74,56900.0,44.6456,44.6629,44.5421,44.6284,56900.0
2015-03-30 11:30:00,51.75,51.9,51.69,51.87,39100.0,44.637,44.7664,44.5853,44.7405,39100.0
2015-03-30 12:00:00,51.87,51.96,51.77,51.95,51900.0,44.7405,44.8182,44.6543,44.8095,51900.0
2015-03-30 12:30:00,51.95,52.06,51.91,52.0,35600.0,44.8095,44.9044,44.775,44.8527,35600.0
2015-03-30 13:00:00,52.01,52.18,52.0,52.18,14600.0,44.8613,45.0079,44.8527,45.0079,14600.0
2015-03-30 13:30:00,52.18,52.34,52.16,52.29,47900.0,45.0079,45.1459,44.9907,45.1028,47900.0
2015-03-30 14:00:00,52.27,52.43,52.23,52.4,66300.0,45.0855,45.2236,45.051,45.1977,66300.0
2015-03-30 14:30:00,52.42,52.44,52.23,52.33,95800.0,45.2149,45.2322,45.051,45.1373,95800.0
2015-03-30 15:00:00,52.34,52.44,52.32,52.43,105900.0,45.1459,45.2322,45.1287,45.2236,105900.0
2015-03-30 15:30:00,52.43,52.55,52.37,52.42,166000.0,45.2236,45.3271,45.1718,45.2149,166000.0
2015-03-31 09:30:00,52.28,52.28,51.88,52.05,95600.0,45.0942,45.0942,44.7491,44.8958,95600.0
2015-03-31 10:00:00,52.05,52.15,52.04,52.07,53000.0,44.8958,44.982,44.8872,44.913,53000.0
2015-03-31 10:30:00,52.08,52.45,52.05,52.43,58100.0,44.9217,45.2408,44.8958,45.2236,58100.0
2015-03-31 11:00:00,52.43,52.81,52.39,52.57,68900.0,45.2236,45.5513,45.189,45.3443,68900.0
2015-03-31 11:30:00,52.53,52.71,52.43,52.71,68100.0,45.3098,45.4651,45.2236,45.4651,68100.0
2015-03-31 12:00:00,52.69,52.81,52.54,52.81,63600.0,45.4478,45.5513,45.3184,45.5513,63600.0
2015-03-31 12:30:00,52.82,52.92,52.6,52.69,63800.0,45.5599,45.6462,45.3702,45.4478,63800.0
2015-03-31 13:00:00,52.7,52.79,52.63,52.7,35800.0,45.4564,45.5341,45.3961,45.4564,35800.0
2015-03-31 13:30:00,52.7,52.82,52.65,52.77,31900.0,45.4564,45.5599,45.4133,45.5168,31900.0
2015-03-31 14:00:00,52.77,52.82,52.68,52.72,65900.0,45.5168,45.5599,45.4392,45.4737,65900.0
2015-03-31 14:30:00,52.72,52.82,52.69,52.82,44700.0,45.4737,45.5599,45.4478,45.5599,44700.0
2015-03-31 15:00:00,52.82,52.85,52.74,52.79,107400.0,45.5599,45.5858,45.4909,45.5341,107400.0
2015-03-31 15:30:00,52.79,52.92,52.76,52.83,143100.0,45.5341,45.6462,45.5082,45.5686,143100.0
2015-04-01 09:30:00,52.55,52.71,52.23,52.43,59100.0,45.3271,45.4651,45.051,45.2236,59100.0
2015-04-01 10:00:00,52.41,52.47,52.31,52.47,77800.0,45.2063,45.2581,45.12,45.2581,77800.0
2015-04-01 10:30:00,52.47,52.54,52.35,52.44,46300.0,45.2581,45.3184,45.1545,45.2322,46300.0
2015-04-01 11:00:00,52.45,52.46,52.32,52.35,64400.0,45.2408,45.2494,45.1287,45.1545,64400.0
2015-04-01 11:30:00,52.35,52.4,52.23,52.37,83700.0,45.1545,45.1977,45.051,45.1718,83700.0
2015-04-01 12:00:00,52.37,52.4,52.27,52.32,53900.0,45.1718,45.1977,45.0855,45.1287,53900.0
2015-04-01 12:30:00,52.31,52.44,52.27,52.41,35900.0,45.12,45.2322,45.0855,45.2063,35900.0
2015-04-01 13:00:00,52.41,52.5,52.37,52.5,118900.0,45.2063,45.2839,45.1718,45.2839,118900.0
2015-04-01 13:30:00,52.51,52.71,52.46,52.65,33000.0,45.2926,45.4651,45.2494,45.4133,33000.0
2015-04-01 14:00:00,52.65,52.67,52.48,52.5,45000.0,45.4133,45.4306,45.2667,45.2839,45000.0
2015-04-01 14:30:00,52.5,52.54,52.4,52.47,27200.0,45.2839,45.3184,45.1977,45.2581,27200.0
2015-04-01 15:00:00,52.47,52.51,52.38,52.47,89700.0,45.2581,45.2926,45.1804,45.2581,89700.0
2015-04-01 15:30:00,52.47,52.6,52.45,52.58,127400.0,45.2581,45.3702,45.2408,45.3529,127400.0
2015-04-02 09:30:00,52.52,53.46,52.27,53.2,53000.0,45.3012,46.112,45.0855,45.8877,53000.0
2015-04-02 10:00:00,53.12,53.26,52.85,52.85,103400.0,45.8187,45.9395,45.5858,45.5858,103400.0
2015-04-02 10:30:00,52.84,52.88,52.78,52.83,64800.0,45.5772,45.6117,45.5254,45.5686,64800.0
2015-04-02 11:00:00,52.85,52.94,52.71,52.78,47100.0,45.5858,45.6635,45.4651,45.5254,47100.0
2015-04-02 11:30:00,52.77,52.8,52.56,52.6,77000.0,45.5168,45.5427,45.3357,45.3702,77000.0
2015-04-02 12:00:00,52.59,52.72,52.46,52.65,59400.0,45.3616,45.4737,45.2494,45.4133,59400.0
2015-04-02 12:30:00,52.65,53.02,52.58,53.02,58700.0,45.4133,45.7325,45.3529,45.7325,58700.0
2015-04-02 13:00:00,53.02,53.15,52.9,53.0,49500.0,45.7325,45.8446,45.629,45.7152,49500.0
2015-04-02 13:30:00,53.0,53.02,52.88,52.9,41900.0,45.7152,45.7325,45.6117,45.629,41900.0
2015-04-02 14:00:00,52.89,52.97,52.83,52.96,44100.0,45.6203,45.6893,45.5686,45.6807,44100.0
2015-04-02 14:30:00,52.95,53.01,52.85,52.9,71900.0,45.6721,45.7238,45.5858,45.629,71900.0
2015-04-02 15:00:00,52.9,52.93,52.84,52.9,50100.0,45.629,45.6548,45.5772,45.629,50100.0
2015-04-02 15:30:00,52.91,52.98,52.89,52.9,108900.0,45.6376,45.698,45.6203,45.629,108900.0
2015-04-06 09:30:00,52.8,54.46,52.8,54.44,154600.0,45.5427,46.9745,45.5427,46.9573,154600.0
2015-04-06 10:00:00,54.44,54.73,54.24,54.73,136300.0,46.9573,47.2074,46.7848,47.2074,136300.0
2015-04-06 10:30:00,54.73,54.86,54.49,54.78,143400.0,47.2074,47.3196,47.0004,47.2505,143400.0
2015-04-06 11:00:00,54.79,54.81,54.59,54.6,60700.0,47.2592,47.2764,47.0867,47.0953,60700.0
2015-04-06 11:30:00,54.59,54.79,54.51,54.75,63200.0,47.0867,47.2592,47.0177,47.2247,63200.0
2015-04-06 12:00:00,54.75,54.96,54.74,54.88,75300.0,47.2247,47.4058,47.216,47.3368,75300.0
2015-04-06 12:30:00,54.88,54.91,54.78,54.89,57800.0,47.3368,47.3627,47.2505,47.3454,57800.0
2015-04-06 13:00:00,54.87,55.04,54.85,54.99,52100.0,47.3282,47.4748,47.3109,47.4317,52100.0
2015-04-06 13:30:00,54.97,55.18,54.92,55.08,59000.0,47.4144,47.5956,47.3713,47.5093,59000.0
2015-04-06 14:00:00,55.08,55.16,55.03,55.12,49900.0,47.5093,47.5783,47.4662,47.5438,49900.0
2015-04-06 14:30:00,55.12,55.17,55.04,55.15,54100.0,47.5438,47.5869,47.4748,47.5697,54100.0
2015-04-06 15:00:00,55.16,55.22,54.97,55.09,96900.0,47.5783,47.6301,47.4144,47.5179,96900.0
2015-04-06 15:30:00,55.07,55.12,54.85,55.02,223500.0,47.5007,47.5438,47.3109,47.4576,223500.0
2015-04-07 09:30:00,55.0,55.48,54.74,54.81,91600.0,47.4403,47.8543,47.216,47.2764,91600.0
2015-04-07 10:00:00,54.81,55.09,54.62,54.87,62800.0,47.2764,47.5179,47.1125,47.3282,62800.0
2015-04-07 10:30:00,54.89,55.11,54.88,54.96,47600.0,47.3454,47.5352,47.3368,47.4058,47600.0
2015-04-07 11:00:00,54.97,54.97,54.77,54.79,64300.0,47.4144,47.4144,47.2419,47.2592,64300.0
2015-04-07 11:30:00,54.82,55.06,54.73,55.04,32900.0,47.285,47.4921,47.2074,47.4748,32900.0
2015-04-07 12:00:00,55.03,55.07,54.97,55.06,25500.0,47.4662,47.5007,47.4144,47.4921,25500.0
2015-04-07 12:30:00,55.07,55.12,54.98,55.09,35000.0,47.5007,47.5438,47.4231,47.5179,35000.0
2015-04-07 13:00:00,55.09,55.11,54.95,55.04,31100.0,47.5179,47.5352,47.3972,47.4748,31100.0
2015-04-07 13:30:00,55.06,55.08,54.94,55.01,64600.0,47.4921,47.5093,47.3886,47.4489,64600.0
2015-04-07 14:00:00,55.01,55.11,54.99,55.1,30700.0,47.4489,47.5352,47.4317,47.5266,30700.0
2015-04-07 14:30:00,55.1,55.16,55.04,55.12,38100.0,47.5266,47.5783,47.4748,47.5438,38100.0
2015-04-07 15:00:00,55.11,55.17,55.06,55.1,86900.0,47.5352,47.5869,47.4921,47.5266,86900.0
2015-04-07 15:30:00,55.09,55.26,55.07,55.23,262100.0,47.5179,47.6646,47.5007,47.6387,262100.0
2015-04-08 09:30:00,55.43,55.81,55.32,55.63,77800.0,47.8112,48.139,47.7163,47.9837,77800.0
2015-04-08 10:00:00,55.64,55.66,55.44,55.65,98200.0,47.9923,48.0096,47.8198,48.001,98200.0
2015-04-08 10:30:00,55.63,55.67,55.27,55.64,124800.0,47.9837,48.0182,47.6732,47.9923,124800.0
2015-04-08 11:00:00,55.64,55.69,55.5,55.57,93500.0,47.9923,48.0355,47.8716,47.932,93500.0
2015-04-08 11:30:00,55.57,55.72,55.5,55.52,59500.0,47.932,48.0613,47.8716,47.8888,59500.0
2015-04-08 12:00:00,55.51,55.82,55.49,55.78,83000.0,47.8802,48.1476,47.863,48.1131,83000.0
2015-04-08 12:30:00,55.78,55.83,55.7,55.79,31900.0,48.1131,48.1562,48.0441,48.1217,31900.0
2015-04-08 13:00:00,55.79,55.86,55.58,55.86,63100.0,48.1217,48.1821,47.9406,48.1821,63100.0
2015-04-08 13:30:00,55.86,55.86,55.58,55.64,31900.0,48.1821,48.1821,47.9406,47.9923,31900.0
2015-04-08 14:00:00,55.64,56.07,55.6,55.85,99400.0,47.9923,48.3632,47.9578,48.1735,99400.0
2015-04-08 14:30:00,55.85,55.87,55.67,55.74,52800.0,48.1735,48.1907,48.0182,48.0786,52800.0
2015-04-08 15:00:00,55.75,55.97,55.66,55.93,103300.0,48.0872,48.277,48.0096,48.2425,103300.0
2015-04-08 15:30:00,55.91,55.95,55.72,55.92,227800.0,48.2252,48.2597,48.0613,48.2339,227800.0
2015-04-09 09:30:00,56.1,57.32,56.08,57.06,163800.0,48.3891,49.4414,48.3719,49.2172,163800.0
2015-04-09 10:00:00,57.07,57.34,57.04,57.32,88100.0,49.2258,49.4587,49.1999,49.4414,88100.0
2015-04-09 10:30:00,57.31,57.31,56.97,57.15,53500.0,49.4328,49.4328,49.1395,49.2948,53500.0
2015-04-09 11:00:00,57.15,57.19,57.1,57.14,60200.0,49.2948,49.3293,49.2517,49.2862,60200.0
2015-04-09 11:30:00,57.14,57.28,57.07,57.2,54300.0,49.2862,49.4069,49.2258,49.3379,54300.0
2015-04-09 12:00:00,57.22,57.27,57.05,57.21,35600.0,49.3552,49.3983,49.2085,49.3465,35600.0
2015-04-09 12:30:00,57.21,57.33,57.17,57.33,37800.0,49.3465,49.4501,49.312,49.4501,37800.0
2015-04-09 13:00:00,57.34,57.72,57.3,57.58,125300.0,49.4587,49.7864,49.4242,49.6657,125300.0
2015-04-09 13:30:00,57.58,57.58,57.4,57.48,75600.0,49.6657,49.6657,49.5104,49.5794,75600.0
2015-04-09 14:00:00,57.48,58.62,57.47,58.16,409500.0,49.5794,50.5627,49.5708,50.166,409500.0
2015-04-09 14:30:00,58.16,58.75,58.03,58.42,260600.0,50.166,50.6749,50.0538,50.3902,260600.0
2015-04-09 15:00:00,58.43,58.76,58.24,58.67,256800.0,50.3989,50.6835,50.235,50.6059,256800.0
2015-04-09 15:30:00,58.69,59.03,58.5,59.03,475700.0,50.6231,50.9164,50.4592,50.9164,475700.0
2015-04-10 09:30:00,59.49,59.88,59.14,59.38,94000.0,51.3132,51.6496,51.0113,51.2183,94000.0
2015-04-10 10:00:00,59.35,59.39,58.9,59.22,112900.0,51.1924,51.2269,50.8043,51.0803,112900.0
2015-04-10 10:30:00,59.22,59.42,59.2,59.3,76300.0,51.0803,51.2528,51.063,51.1493,76300.0
2015-04-10 11:00:00,59.29,59.44,59.2,59.44,62800.0,51.1407,51.27,51.063,51.27,62800.0
2015-04-10 11:30:00,59.42,59.52,59.26,59.26,52500.0,51.2528,51.339,51.1148,51.1148,52500.0
2015-04-10 12:00:00,59.26,59.46,59.19,59.41,69000.0,51.1148,51.2873,51.0544,51.2442,69000.0
2015-04-10 12:30:00,59.41,59.42,59.15,59.16,44700.0,51.2442,51.2528,51.0199,51.0285,44700.0
2015-04-10 13:00:00,59.18,59.19,58.85,58.91,113200.0,51.0458,51.0544,50.7611,50.8129,113200.0
2015-04-10 13:30:00,58.94,58.96,58.64,58.76,58500.0,50.8388,50.856,50.58,50.6835,58500.0
2015-04-10 14:00:00,58.78,58.8,58.57,58.66,89400.0,50.7008,50.718,50.5196,50.5972,89400.0
2015-04-10 14:30:00,58.65,58.79,58.64,58.69,51100.0,50.5886,50.7094,50.58,50.6231,51100.0
2015-04-10 15:00:00,58.72,58.72,58.63,58.67,83800.0,50.649,50.649,50.5714,50.6059,83800.0
2015-04-10 15:30:00,58.68,58.86,58.67,58.76,172600.0,50.6145,50.7698,50.6059,50.6835,172600.0
2015-04-13 09:30:00,58.61,58.94,58.51,58.94,36400.0,50.5541,50.8388,50.4679,50.8388,36400.0
2015-04-13 10:00:00,58.93,58.93,58.6,58.69,56900.0,50.8301,50.8301,50.5455,50.6231,56900.0
2015-04-13 10:30:00,58.7,58.73,58.53,58.59,43900.0,50.6317,50.6576,50.4851,50.5369,43900.0
2015-04-13 11:00:00,58.59,58.71,58.57,58.65,25400.0,50.5369,50.6404,50.5196,50.5886,25400.0
2015-04-13 11:30:00,58.65,58.73,58.62,58.66,21400.0,50.5886,50.6576,50.5627,50.5972,21400.0
2015-04-13 12:00:00,58.66,58.68,58.61,58.65,19600.0,50.5972,50.6145,50.5541,50.5886,19600.0
2015-04-13 12:30:00,58.68,58.75,58.65,58.65,22100.0,50.6145,50.6749,50.5886,50.5886,22100.0
2015-04-13 13:00:00,58.65,58.66,58.39,58.43,36400.0,50.5886,50.5972,50.3644,50.3989,36400.0
2015-04-13 13:30:00,58.42,58.44,58.29,58.36,26100.0,50.3902,50.4075,50.2781,50.3385,26100.0
2015-04-13 14:00:00,58.38,58.39,58.3,58.31,27200.0,50.3557,50.3644,50.2867,50.2954,27200.0
2015-04-13 14:30:00,58.31,58.43,58.3,58.33,48800.0,50.2954,50.3989,50.2867,50.3126,48800.0
2015-04-13 15:00:00,58.33,58.45,58.32,58.36,42600.0,50.3126,50.4161,50.304,50.3385,42600.0
2015-04-13 15:30:00,58.35,58.5,58.35,58.39,128300.0,50.3299,50.4592,50.3299,50.3644,128300.0
2015-04-14 09:30:00,58.53,58.54,58.07,58.26,107900.0,50.4851,50.4937,50.0883,50.2522,107900.0
2015-04-14 10:00:00,58.28,58.37,58.09,58.21,18200.0,50.2695,50.3471,50.1056,50.2091,18200.0
2015-04-14 10:30:00,58.21,58.35,58.13,58.24,77600.0,50.2091,50.3299,50.1401,50.235,77600.0
2015-04-14 11:00:00,58.23,58.72,58.23,58.61,82100.0,50.2263,50.649,50.2263,50.5541,82100.0
2015-04-14 11:30:00,58.62,58.63,58.46,58.52,15900.0,50.5627,50.5714,50.4247,50.4765,15900.0
2015-04-14 12:00:00,58.53,58.59,58.47,58.56,16300.0,50.4851,50.5369,50.4334,50.511,16300.0
2015-04-14 12:30:00,58.57,58.68,58.57,58.6,21300.0,50.5196,50.6145,50.5196,50.5455,21300.0
2015-04-14 13:00:00,58.61,58.69,58.59,58.69,19400.0,50.5541,50.6231,50.5369,50.6231,19400.0
2015-04-14 13:30:00,58.7,58.7,58.52,58.6,27900.0,50.6317,50.6317,50.4765,50.5455,27900.0
2015-04-14 14:00:00,58.59,58.73,58.53,58.73,22700.0,50.5369,50.6576,50.4851,50.6576,22700.0
2015-04-14 14:30:00,58.74,58.74,58.65,58.71,30400.0,50.6662,50.6662,50.5886,50.6404,30400.0
2015-04-14 15:00:00,58.73,58.91,58.73,58.89,68600.0,50.6576,50.8129,50.6576,50.7956,68600.0
2015-04-14 15:30:00,58.89,58.97,58.83,58.97,162100.0,50.7956,50.8646,50.7439,50.8646,162100.0
2015-04-15 09:30:00,59.1,59.28,58.46,59.24,121000.0,50.9768,51.132,50.4247,51.0975,121000.0
2015-04-15 10:00:00,59.23,59.59,59.21,59.33,33500.0,51.0889,51.3994,51.0716,51.1752,33500.0
2015-04-15 10:30:00,59.34,59.68,59.34,59.62,36300.0,51.1838,51.477,51.1838,51.4253,36300.0
2015-04-15 11:00:00,59.62,59.62,59.35,59.43,70100.0,51.4253,51.4253,51.1924,51.2614,70100.0
2015-04-15 11:30:00,59.43,59.52,59.32,59.39,73000.0,51.2614,51.339,51.1665,51.2269,73000.0
2015-04-15 12:00:00,59.38,59.39,59.27,59.28,30400.0,51.2183,51.2269,51.1234,51.132,30400.0
2015-04-15 12:30:00,59.27,59.36,59.26,59.36,28900.0,51.1234,51.201,51.1148,51.201,28900.0
2015-04-15 13:00:00,59.34,59.4,59.3,59.39,35700.0,51.1838,51.2355,51.1493,51.2269,35700.0
2015-04-15 13:30:00,59.41,59.48,59.34,59.36,29400.0,51.2442,51.3045,51.1838,51.201,29400.0
2015-04-15 14:00:00,59.37,59.37,59.26,59.32,42300.0,51.2097,51.2097,51.1148,51.1665,42300.0
2015-04-15 14:30:00,59.32,59.38,59.25,59.35,29200.0,51.1665,51.2183,51.1061,51.1924,29200.0
2015-04-15 15:00:00,59.34,59.37,59.26,59.34,70900.0,51.1838,51.2097,51.1148,51.1838,70900.0
2015-04-15 15:30:00,59.35,59.37,59.24,59.32,284100.0,51.1924,51.2097,51.0975,51.1665,284100.0
2015-04-16 09:30:00,59.24,59.26,58.62,58.81,57400.0,51.0975,51.1148,50.5627,50.7266,57400.0
2015-04-16 10:00:00,58.79,58.95,58.59,58.89,63500.0,50.7094,50.8474,50.5369,50.7956,63500.0
2015-04-16 10:30:00,58.88,58.91,58.81,58.91,108100.0,50.787,50.8129,50.7266,50.8129,108100.0
2015-04-16 11:00:00,58.92,59.0,58.86,58.86,43000.0,50.8215,50.8905,50.7698,50.7698,43000.0
2015-04-16 11:30:00,58.87,58.91,58.56,58.65,66700.0,50.7784,50.8129,50.511,50.5886,66700.0
2015-04-16 12:00:00,58.64,58.7,58.57,58.65,56900.0,50.58,50.6317,50.5196,50.5886,56900.0
2015-04-16 12:30:00,58.65,58.65,58.53,58.57,30000.0,50.5886,50.5886,50.4851,50.5196,30000.0
2015-04-16 13:00:00,58.56,58.76,58.56,58.75,37500.0,50.511,50.6835,50.511,50.6749,37500.0
2015-04-16 13:30:00,58.76,59.11,58.76,59.04,38200.0,50.6835,50.9854,50.6835,50.925,38200.0
2015-04-16 14:00:00,59.03,59.04,58.74,58.86,64100.0,50.9164,50.925,50.6662,50.7698,64100.0
2015-04-16 14:30:00,58.86,59.12,58.86,58.96,60500.0,50.7698,50.994,50.7698,50.856,60500.0
2015-04-16 15:00:00,58.94,59.04,58.66,58.7,69900.0,50.8388,50.925,50.5972,50.6317,69900.0
2015-04-16 15:30:00,58.7,58.89,58.68,58.75,266100.0,50.6317,50.7956,50.6145,50.6749,266100.0
2015-04-17 09:30:00,58.42,58.75,58.32,58.38,43300.0,50.3902,50.6749,50.304,50.3557,43300.0
2015-04-17 10:00:00,58.42,58.44,58.14,58.39,33200.0,50.3902,50.4075,50.1487,50.3644,33200.0
2015-04-17 10:30:00,58.38,58.78,58.38,58.5,39500.0,50.3557,50.7008,50.3557,50.4592,39500.0
2015-04-17 11:00:00,58.5,58.82,58.41,58.79,49000.0,50.4592,50.7353,50.3816,50.7094,49000.0
2015-04-17 11:30:00,58.79,58.79,58.5,58.52,30700.0,50.7094,50.7094,50.4592,50.4765,30700.0
2015-04-17 12:00:00,58.51,58.66,58.47,58.49,49300.0,50.4679,50.5972,50.4334,50.4506,49300.0
2015-04-17 12:30:00,58.48,58.7,58.47,58.56,27500.0,50.442,50.6317,50.4334,50.511,27500.0
2015-04-17 13:00:00,58.57,58.65,58.56,58.59,41500.0,50.5196,50.5886,50.511,50.5369,41500.0
2015-04-17 13:30:00,58.58,58.71,58.54,58.58,63200.0,50.5282,50.6404,50.4937,50.5282,63200.0
2015-04-17 14:00:00,58.57,58.77,58.56,58.75,51400.0,50.5196,50.6921,50.511,50.6749,51400.0
2015-04-17 14:30:00,58.75,58.83,58.69,58.77,40500.0,50.6749,50.7439,50.6231,50.6921,40500.0
2015-04-17 15:00:00,58.77,58.89,58.74,58.81,59000.0,50.6921,50.7956,50.6662,50.7266,59000.0
2015-04-17 15:30:00,58.81,59.07,58.81,59.05,193600.0,50.7266,50.9509,50.7266,50.9336,193600.0
2015-04-20 09:30:00,59.26,59.47,59.1,59.36,30300.0,51.1148,51.2959,50.9768,51.201,30300.0
2015-04-20 10:00:00,59.36,59.42,58.83,58.86,22700.0,51.201,51.2528,50.7439,50.7698,22700.0
2015-04-20 10:30:00,58.87,59.0,58.79,58.9,21900.0,50.7784,50.8905,50.7094,50.8043,21900.0
2015-04-20 11:00:00,58.93,59.15,58.89,59.05,33300.0,50.8301,51.0199,50.7956,50.9336,33300.0
2015-04-20 11:30:00,59.05,59.1,58.85,59.07,51400.0,50.9336,50.9768,50.7611,50.9509,51400.0
2015-04-20 12:00:00,59.06,59.17,58.99,59.17,18200.0,50.9423,51.0371,50.8819,51.0371,18200.0
2015-04-20 12:30:00,59.14,59.15,58.97,59.02,17700.0,51.0113,51.0199,50.8646,50.9078,17700.0
2015-04-20 13:00:00,59.02,59.12,58.97,59.1,21300.0,50.9078,50.994,50.8646,50.9768,21300.0
2015-04-20 13:30:00,59.1,59.1,58.98,59.0,28900.0,50.9768,50.9768,50.8733,50.8905,28900.0
2015-04-20 14:00:00,58.99,59.1,58.98,59.02,32100.0,50.8819,50.9768,50.8733,50.9078,32100.0
2015-04-20 14:30:00,59.01,59.17,58.98,59.15,37300.0,50.8991,51.0371,50.8733,51.0199,37300.0
2015-04-20 15:00:00,59.14,59.21,59.08,59.16,53800.0,51.0113,51.0716,50.9595,51.0285,53800.0
2015-04-20 15:30:00,59.17,59.21,59.07,59.19,129500.0,51.0371,51.0716,50.9509,51.0544,129500.0
2015-04-21 09:30:00,59.31,59.41,58.37,58.4,45400.0,51.1579,51.2442,50.3471,50.373,45400.0
2015-04-21 10:00:00,58.41,58.73,58.37,58.69,41300.0,50.3816,50.6576,50.3471,50.6231,41300.0
2015-04-21 10:30:00,58.68,58.77,58.43,58.45,42300.0,50.6145,50.6921,50.3989,50.4161,42300.0
2015-04-21 11:00:00,58.42,58.62,58.42,58.48,23000.0,50.3902,50.5627,50.3902,50.442,23000.0
2015-04-21 11:30:00,58.47,58.54,58.17,58.28,31900.0,50.4334,50.4937,50.1746,50.2695,31900.0
2015-04-21 12:00:00,58.28,58.44,58.19,58.43,26600.0,50.2695,50.4075,50.1918,50.3989,26600.0
2015-04-21 12:30:00,58.43,58.56,58.42,58.53,33300.0,50.3989,50.511,50.3902,50.4851,33300.0
2015-04-21 13:00:00,58.52,58.58,58.5,58.56,13800.0,50.4765,50.5282,50.4592,50.511,13800.0
2015-04-21 13:30:00,58.55,58.56,58.44,58.54,39100.0,50.5024,50.511,50.4075,50.4937,39100.0
2015-04-21 14:00:00,58.53,58.65,58.36,58.64,43100.0,50.4851,50.5886,50.3385,50.58,43100.0
2015-04-21 14:30:00,58.64,58.78,58.55,58.56,42500.0,50.58,50.7008,50.5024,50.511,42500.0
2015-04-21 15:00:00,58.56,58.65,58.54,58.6,40100.0,50.511,50.5886,50.4937,50.5455,40100.0
2015-04-21 15:30:00,58.6,58.79,58.54,58.75,129300.0,50.5455,50.7094,50.4937,50.6749,129300.0
2015-04-22 09:30:00,58.78,58.99,58.51,58.73,40100.0,50.7008,50.8819,50.4679,50.6576,40100.0
2015-04-22 10:00:00,58.69,58.81,58.51,58.57,25300.0,50.6231,50.7266,50.4679,50.5196,25300.0
2015-04-22 10:30:00,58.55,59.18,58.52,59.16,74700.0,50.5024,51.0458,50.4765,51.0285,74700.0
2015-04-22 11:00:00,59.2,59.29,58.83,58.87,37900.0,51.063,51.1407,50.7439,50.7784,37900.0
2015-04-22 11:30:00,58.86,59.08,58.78,58.81,50900.0,50.7698,50.9595,50.7008,50.7266,50900.0
2015-04-22 12:00:00,58.81,59.06,58.81,59.05,14900.0,50.7266,50.9423,50.7266,50.9336,14900.0
2015-04-22 12:30:00,59.06,59.1,59.04,59.07,10300.0,50.9423,50.9768,50.925,50.9509,10300.0
2015-04-22 13:00:00,59.09,59.09,59.0,59.06,10600.0,50.9681,50.9681,50.8905,50.9423,10600.0
2015-04-22 13:30:00,59.05,59.15,59.04,59.14,14400.0,50.9336,51.0199,50.925,51.0113,14400.0
2015-04-22 14:00:00,59.13,59.21,58.97,58.99,37100.0,51.0026,51.0716,50.8646,50.8819,37100.0
2015-04-22 14:30:00,58.97,58.99,58.84,58.94,40600.0,50.8646,50.8819,50.7525,50.8388,40600.0
2015-04-22 15:00:00,58.95,58.95,58.76,58.78,47800.0,50.8474,50.8474,50.6835,50.7008,47800.0
2015-04-22 15:30:00,58.8,58.98,58.77,58.95,222500.0,50.718,50.8733,50.6921,50.8474,222500.0
2015-04-23 09:30:00,58.65,59.07,58.65,58.87,86700.0,50.5886,50.9509,50.5886,50.7784,86700.0
2015-04-23 10:00:00,58.87,58.94,58.72,58.89,53400.0,50.7784,50.8388,50.649,50.7956,53400.0
2015-04-23 10:30:00,58.91,58.91,58.63,58.67,25500.0,50.8129,50.8129,50.5714,50.6059,25500.0
2015-04-23 11:00:00,58.64,58.81,58.55,58.57,32300.0,50.58,50.7266,50.5024,50.5196,32300.0
2015-04-23 11:30:00,58.58,58.91,58.57,58.86,42700.0,50.5282,50.8129,50.5196,50.7698,42700.0
2015-04-23 12:00:00,58.84,58.88,58.75,58.76,19200.0,50.7525,50.787,50.6749,50.6835,19200.0
2015-04-23 12:30:00,58.75,58.93,58.75,58.87,32500.0,50.6749,50.8301,50.6749,50.7784,32500.0
2015-04-23 13:00:00,58.86,59.03,58.85,59.0,23000.0,50.7698,50.9164,50.7611,50.8905,23000.0
2015-04-23 13:30:00,59.0,59.01,58.91,58.92,34400.0,50.8905,50.8991,50.8129,50.8215,34400.0
2015-04-23 14:00:00,58.95,58.98,58.9,58.94,21600.0,50.8474,50.8733,50.8043,50.8388,21600.0
2015-04-23 14:30:00,58.94,58.96,58.81,58.91,74500.0,50.8388,50.856,50.7266,50.8129,74500.0
2015-04-23 15:00:00,58.92,58.98,58.86,58.98,77900.0,50.8215,50.8733,50.7698,50.8733,77900.0
2015-04-23 15:30:00,58.96,58.99,58.9,58.96,139000.0,50.856,50.8819,50.8043,50.856,139000.0
2015-04-24 09:30:00,59.07,59.66,58.92,59.0,75300.0,50.9509,51.4598,50.8215,50.8905,75300.0
2015-04-24 10:00:00,59.03,59.06,58.72,58.83,33700.0,50.9164,50.9423,50.649,50.7439,33700.0
2015-04-24 10:30:00,58.83,59.0,58.83,58.87,37900.0,50.7439,50.8905,50.7439,50.7784,37900.0
2015-04-24 11:00:00,58.89,59.11,58.88,59.08,19100.0,50.7956,50.9854,50.787,50.9595,19100.0
2015-04-24 11:30:00,59.09,59.14,59.01,59.05,18600.0,50.9681,51.0113,50.8991,50.9336,18600.0
2015-04-24 12:00:00,59.05,59.15,58.98,59.07,25900.0,50.9336,51.0199,50.8733,50.9509,25900.0
2015-04-24 12:30:00,59.07,59.09,58.97,58.97,27000.0,50.9509,50.9681,50.8646,50.8646,27000.0
2015-04-24 13:00:00,58.95,59.1,58.87,59.08,27700.0,50.8474,50.9768,50.7784,50.9595,27700.0
2015-04-24 13:30:00,59.07,59.13,59.0,59.13,31000.0,50.9509,51.0026,50.8905,51.0026,31000.0
2015-04-24 14:00:00,59.14,59.17,59.08,59.1,31100.0,51.0113,51.0371,50.9595,50.9768,31100.0
2015-04-24 14:30:00,59.09,59.09,58.93,58.93,16800.0,50.9681,50.9681,50.8301,50.8301,16800.0
2015-04-24 15:00:00,58.94,58.99,58.85,58.86,28100.0,50.8388,50.8819,50.7611,50.7698,28100.0
2015-04-24 15:30:00,58.87,59.05,58.85,59.01,100200.0,50.7784,50.9336,50.7611,50.8991,100200.0
2015-04-27 09:30:00,59.08,59.32,58.91,59.31,35300.0,50.9595,51.1665,50.8129,51.1579,35300.0
2015-04-27 10:00:00,59.35,59.39,59.15,59.15,30200.0,51.1924,51.2269,51.0199,51.0199,30200.0
2015-04-27 10:30:00,59.14,59.3,58.9,58.96,30300.0,51.0113,51.1493,50.8043,50.856,30300.0
2015-04-27 11:00:00,58.97,59.11,58.92,58.92,29200.0,50.8646,50.9854,50.8215,50.8215,29200.0
2015-04-27 11:30:00,58.93,59.18,58.92,59.02,36500.0,50.8301,51.0458,50.8215,50.9078,36500.0
2015-04-27 12:00:00,59.03,59.03,58.76,58.8,42700.0,50.9164,50.9164,50.6835,50.718,42700.0
2015-04-27 12:30:00,58.82,58.85,58.7,58.7,56600.0,50.7353,50.7611,50.6317,50.6317,56600.0
2015-04-27 13:00:00,58.68,58.71,58.52,58.69,48900.0,50.6145,50.6404,50.4765,50.6231,48900.0
2015-04-27 13:30:00,58.7,58.8,58.6,58.62,31900.0,50.6317,50.718,50.5455,50.5627,31900.0
2015-04-27 14:00:00,58.61,58.68,58.59,58.61,25400.0,50.5541,50.6145,50.5369,50.5541,25400.0
2015-04-27 14:30:00,58.62,58.65,58.57,58.63,32900.0,50.5627,50.5886,50.5196,50.5714,32900.0
2015-04-27 15:00:00,58.63,58.79,58.63,58.77,84100.0,50.5714,50.7094,50.5714,50.6921,84100.0
2015-04-27 15:30:00,58.76,58.76,58.4,58.52,172100.0,50.6835,50.6835,50.373,50.4765,172100.0
2015-04-28 09:30:00,58.45,58.95,58.27,58.95,48800.0,50.4161,50.8474,50.2608,50.8474,48800.0
2015-04-28 10:00:00,58.94,58.94,57.98,57.98,31100.0,50.8388,50.8388,50.0107,50.0107,31100.0
2015-04-28 10:30:00,58.0,58.66,57.95,58.6,31300.0,50.028,50.5972,49.9848,50.5455,31300.0
2015-04-28 11:00:00,58.61,58.88,58.59,58.77,45800.0,50.5541,50.787,50.5369,50.6921,45800.0
2015-04-28 11:30:00,58.76,58.98,58.76,58.95,20400.0,50.6835,50.8733,50.6835,50.8474,20400.0
2015-04-28 12:00:00,58.9,58.92,58.7,58.7,35500.0,50.8043,50.8215,50.6317,50.6317,35500.0
2015-04-28 12:30:00,58.7,58.75,58.65,58.7,18500.0,50.6317,50.6749,50.5886,50.6317,18500.0
2015-04-28 13:00:00,58.71,58.9,58.67,58.87,27100.0,50.6404,50.8043,50.6059,50.7784,27100.0
2015-04-28 13:30:00,58.87,59.1,58.84,59.05,39400.0,50.7784,50.9768,50.7525,50.9336,39400.0
2015-04-28 14:00:00,59.04,59.09,59.01,59.07,26300.0,50.925,50.9681,50.8991,50.9509,26300.0
2015-04-28 14:30:00,59.08,59.33,59.08,59.31,46500.0,50.9595,51.1752,50.9595,51.1579,46500.0
2015-04-28 15:00:00,59.31,59.46,59.28,59.43,54000.0,51.1579,51.2873,51.132,51.2614,54000.0
2015-04-28 15:30:00,59.42,59.5,59.22,59.44,153400.0,51.2528,51.3218,51.0803,51.27,153400.0
2015-04-29 09:30:00,58.77,59.08,58.74,58.89,48600.0,50.6921,50.9595,50.6662,50.7956,48600.0
2015-04-29 10:00:00,58.88,59.14,58.81,59.13,33000.0,50.787,51.0113,50.7266,51.0026,33000.0
2015-04-29 10:30:00,59.12,59.56,59.12,59.55,24100.0,50.994,51.3735,50.994,51.3649,24100.0
2015-04-29 11:00:00,59.55,59.7,59.47,59.65,47000.0,51.3649,51.4943,51.2959,51.4512,47000.0
2015-04-29 11:30:00,59.7,60.05,59.63,60.03,55500.0,51.4943,51.7962,51.4339,51.7789,55500.0
2015-04-29 12:00:00,60.05,60.08,59.81,59.96,44300.0,51.7962,51.8221,51.5892,51.7186,44300.0
2015-04-29 12:30:00,59.94,60.0,59.74,59.89,57700.0,51.7013,51.7531,51.5288,51.6582,57700.0
2015-04-29 13:00:00,59.9,59.96,59.7,59.88,48900.0,51.6668,51.7186,51.4943,51.6496,48900.0
2015-04-29 13:30:00,59.88,60.13,59.84,60.1,28100.0,51.6496,51.8652,51.6151,51.8393,28100.0
2015-04-29 14:00:00,60.06,60.22,59.97,60.05,35400.0,51.8048,51.9428,51.7272,51.7962,35400.0
2015-04-29 14:30:00,60.05,60.11,60.03,60.1,20800.0,51.7962,51.8479,51.7789,51.8393,20800.0
2015-04-29 15:00:00,60.11,60.12,59.98,60.08,28000.0,51.8479,51.8566,51.7358,51.8221,28000.0
2015-04-29 15:30:00,60.08,60.3,60.04,60.24,193100.0,51.8221,52.0118,51.7876,51.9601,193100.0
2015-04-30 09:30:00,60.25,60.78,60.11,60.29,100500.0,51.9687,52.4259,51.8479,52.0032,100500.0
2015-04-30 10:00:00,60.26,60.28,59.69,59.78,154500.0,51.9773,51.9946,51.4857,51.5633,154500.0
2015-04-30 10:30:00,59.78,59.96,59.63,59.92,34600.0,51.5633,51.7186,51.4339,51.6841,34600.0
2015-04-30 11:00:00,59.92,60.36,59.92,60.27,97500.0,51.6841,52.0636,51.6841,51.986,97500.0
2015-04-30 11:30:00,60.29,60.35,60.15,60.18,33000.0,52.0032,52.055,51.8824,51.9083,33000.0
2015-04-30 12:00:00,60.17,60.17,60.1,60.1,21200.0,51.8997,51.8997,51.8393,51.8393,21200.0
2015-04-30 12:30:00,60.1,60.14,59.92,60.05,24300.0,51.8393,51.8738,51.6841,51.7962,24300.0
2015-04-30 13:00:00,60.05,60.13,60.01,60.06,23200.0,51.7962,51.8652,51.7617,51.8048,23200.0
2015-04-30 13:30:00,60.07,60.32,60.02,60.3,27100.0,51.8134,52.0291,51.7703,52.0118,27100.0
2015-04-30 14:00:00,60.3,60.3,60.0,60.03,36300.0,52.0118,52.0118,51.7531,51.7789,36300.0
2015-04-30 14:30:00,60.02,60.05,59.74,59.75,57200.0,51.7703,51.7962,51.5288,51.5374,57200.0
2015-04-30 15:00:00,59.75,59.76,59.48,59.51,100800.0,51.5374,51.5461,51.3045,51.3304,100800.0
2015-04-30 15:30:00,59.51,59.75,59.47,59.71,229000.0,51.3304,51.5374,51.2959,51.5029,229000.0
2015-05-01 09:30:00,60.14,60.49,59.81,60.06,31100.0,51.8738,52.1757,51.5892,51.8048,31100.0
2015-05-01 10:00:00,60.08,60.54,60.08,60.37,42100.0,51.8221,52.2188,51.8221,52.0722,42100.0
2015-05-01 10:30:00,60.39,60.42,60.19,60.23,27800.0,52.0895,52.1153,51.9169,51.9514,27800.0
2015-05-01 11:00:00,60.27,60.62,60.21,60.62,49900.0,51.986,52.2878,51.9342,52.2878,49900.0
2015-05-01 11:30:00,60.6,60.71,60.27,60.3,46000.0,52.2706,52.3655,51.986,52.0118,46000.0
2015-05-01 12:00:00,60.29,60.34,60.13,60.3,39300.0,52.0032,52.0463,51.8652,52.0118,39300.0
2015-05-01 12:30:00,60.36,60.42,60.31,60.36,19600.0,52.0636,52.1153,52.0205,52.0636,19600.0
2015-05-01 13:00:00,60.37,60.57,60.34,60.57,38600.0,52.0722,52.2447,52.0463,52.2447,38600.0
2015-05-01 13:30:00,60.58,60.71,60.5,60.62,19300.0,52.2533,52.3655,52.1843,52.2878,19300.0
2015-05-01 14:00:00,60.6,60.77,60.57,60.67,26100.0,52.2706,52.4172,52.2447,52.331,26100.0
2015-05-01 14:30:00,60.68,60.72,60.59,60.61,23900.0,52.3396,52.3741,52.262,52.2792,23900.0
2015-05-01 15:00:00,60.64,60.66,60.46,60.49,76000.0,52.3051,52.3223,52.1498,52.1757,76000.0
2015-05-01 15:30:00,60.5,60.52,60.36,60.44,145800.0,52.1843,52.2016,52.0636,52.1326,145800.0
2015-05-04 09:30:00,60.69,60.89,60.3,60.56,36200.0,52.3482,52.5207,52.0118,52.2361,36200.0
2015-05-04 10:00:00,60.6,60.6,60.38,60.49,78300.0,52.2706,52.2706,52.0808,52.1757,78300.0
2015-05-04 10:30:00,60.48,60.48,60.02,60.13,63300.0,52.1671,52.1671,51.7703,51.8652,63300.0
2015-05-04 11:00:00,60.12,60.41,60.04,60.41,34800.0,51.8566,52.1067,51.7876,52.1067,34800.0
2015-05-04 11:30:00,60.41,60.42,60.21,60.29,43000.0,52.1067,52.1153,51.9342,52.0032,43000.0
2015-05-04 12:00:00,60.28,60.29,60.04,60.08,48900.0,51.9946,52.0032,51.7876,51.8221,48900.0
2015-05-04 12:30:00,60.08,60.14,60.0,60.04,50500.0,51.8221,51.8738,51.7531,51.7876,50500.0
2015-05-04 13:00:00,60.04,60.14,59.99,60.1,62600.0,51.7876,51.8738,51.7444,51.8393,62600.0
2015-05-04 13:30:00,60.12,60.28,60.11,60.25,33700.0,51.8566,51.9946,51.8479,51.9687,33700.0
2015-05-04 14:00:00,60.25,60.27,60.11,60.21,37500.0,51.9687,51.986,51.8479,51.9342,37500.0
2015-05-04 14:30:00,60.23,60.3,60.15,60.21,41300.0,51.9514,52.0118,51.8824,51.9342,41300.0
2015-05-04 15:00:00,60.21,60.33,60.17,60.21,45900.0,51.9342,52.0377,51.8997,51.9342,45900.0
2015-05-04 15:30:00,60.21,60.21,60.08,60.11,132800.0,51.9342,51.9342,51.8221,51.8479,132800.0
2015-05-05 09:30:00,60.13,60.7,60.05,60.49,65100.0,51.8652,52.3568,51.7962,52.1757,65100.0
2015-05-05 10:00:00,60.52,60.52,60.05,60.08,69900.0,52.2016,52.2016,51.7962,51.8221,69900.0
2015-05-05 10:30:00,60.07,60.14,59.95,60.0,36000.0,51.8134,51.8738,51.7099,51.7531,36000.0
2015-05-05 11:00:00,60.0,60.12,59.91,59.95,32600.0,51.7531,51.8566,51.6754,51.7099,32600.0
2015-05-05 11:30:00,59.95,60.03,59.85,60.01,24300.0,51.7099,51.7789,51.6237,51.7617,24300.0
2015-05-05 12:00:00,60.01,60.18,59.96,60.07,19100.0,51.7617,51.9083,51.7186,51.8134,19100.0
2015-05-05 12:30:00,60.06,60.08,59.93,59.98,34000.0,51.8048,51.8221,51.6927,51.7358,34000.0
2015-05-05 13:00:00,59.99,60.0,59.73,59.94,93700.0,51.7444,51.7531,51.5202,51.7013,93700.0
2015-05-05 13:30:00,59.94,60.0,59.85,59.85,60900.0,51.7013,51.7531,51.6237,51.6237,60900.0
2015-05-05 14:00:00,59.86,59.86,59.68,59.72,46000.0,51.6323,51.6323,51.477,51.5115,46000.0
2015-05-05 14:30:00,59.73,59.8,59.59,59.71,51500.0,51.5202,51.5806,51.3994,51.5029,51500.0
2015-05-05 15:00:00,59.71,59.97,59.64,59.95,206700.0,51.5029,51.7272,51.4425,51.7099,206700.0
2015-05-05 15:30:00,59.95,60.13,59.92,59.98,206600.0,51.7099,51.8652,51.6841,51.7358,206600.0
2015-05-06 09:30:00,60.53,60.53,59.76,59.92,166600.0,52.2102,52.2102,51.5461,51.6841,166600.0
2015-05-06 10:00:00,59.92,60.03,59.85,59.94,85700.0,51.6841,51.7789,51.6237,51.7013,85700.0
2015-05-06 10:30:00,59.94,60.73,59.94,60.64,162500.0,51.7013,52.3827,51.7013,52.3051,162500.0
2015-05-06 11:00:00,60.62,60.65,60.18,60.33,39300.0,52.2878,52.3137,51.9083,52.0377,39300.0
2015-05-06 11:30:00,60.36,60.53,60.33,60.48,63400.0,52.0636,52.2102,52.0377,52.1671,63400.0
2015-05-06 12:00:00,60.48,60.54,60.36,60.47,48000.0,52.1671,52.2188,52.0636,52.1585,48000.0
2015-05-06 12:30:00,60.47,60.67,60.44,60.57,49100.0,52.1585,52.331,52.1326,52.2447,49100.0
2015-05-06 13:00:00,60.58,60.6,60.43,60.44,42900.0,52.2533,52.2706,52.124,52.1326,42900.0
2015-05-06 13:30:00,60.43,60.5,60.35,60.37,54400.0,52.124,52.1843,52.055,52.0722,54400.0
2015-05-06 14:00:00,60.39,60.51,60.28,60.35,206500.0,52.0895,52.193,51.9946,52.055,206500.0
2015-05-06 14:30:00,60.35,60.36,60.09,60.25,48800.0,52.055,52.0636,51.8307,51.9687,48800.0
2015-05-06 15:00:00,60.25,60.26,60.07,60.16,76600.0,51.9687,51.9773,51.8134,51.8911,76600.0
2015-05-06 15:30:00,60.19,60.26,59.98,60.16,219200.0,51.9169,51.9773,51.7358,51.8911,219200.0
2015-05-07 09:30:00,62.28,63.13,61.44,62.85,560500.0,53.7197,54.4528,52.9951,54.2113,560500.0
2015-05-07 10:00:00,62.85,63.34,62.71,63.34,224400.0,54.2113,54.634,54.0906,54.634,224400.0
2015-05-07 10:30:00,63.34,64.21,63.25,64.13,285000.0,54.634,55.3844,54.5564,55.3154,285000.0
2015-05-07 11:00:00,64.13,64.54,63.67,63.78,513800.0,55.3154,55.669,54.9186,55.0135,513800.0
2015-05-07 11:30:00,63.78,64.04,62.97,63.97,264800.0,55.0135,55.2378,54.3148,55.1774,264800.0
2015-05-07 12:00:00,63.98,64.1,63.41,63.65,263100.0,55.186,55.2895,54.6944,54.9014,263100.0
2015-05-07 12:30:00,63.65,63.9,63.53,63.64,69800.0,54.9014,55.117,54.7979,54.8927,69800.0
2015-05-07 13:00:00,63.62,63.66,63.25,63.43,91900.0,54.8755,54.91,54.5564,54.7116,91900.0
2015-05-07 13:30:00,63.42,63.5,63.14,63.26,77300.0,54.703,54.772,54.4615,54.565,77300.0
2015-05-07 14:00:00,63.24,63.37,62.71,62.76,153500.0,54.5477,54.6599,54.0906,54.1337,153500.0
2015-05-07 14:30:00,62.77,63.18,62.45,62.55,220000.0,54.1423,54.496,53.8663,53.9526,220000.0
2015-05-07 15:00:00,62.56,62.94,62.5,62.88,234400.0,53.9612,54.289,53.9094,54.2372,234400.0
2015-05-07 15:30:00,62.89,63.11,62.69,62.82,370800.0,54.2458,54.4356,54.0733,54.1855,370800.0
2015-05-08 09:30:00,63.67,64.74,63.67,64.73,151000.0,54.9186,55.8416,54.9186,55.8329,151000.0
2015-05-08 10:00:00,64.73,64.98,64.54,64.75,139400.0,55.8329,56.0486,55.669,55.8502,139400.0
2015-05-08 10:30:00,64.77,64.99,64.63,64.79,92900.0,55.8674,56.0572,55.7467,55.8847,92900.0
2015-05-08 11:00:00,64.79,64.9,64.33,64.43,102000.0,55.8847,55.9796,55.4879,55.5742,102000.0
2015-05-08 11:30:00,64.44,64.45,64.01,64.03,92400.0,55.5828,55.5914,55.2119,55.2291,92400.0
2015-05-08 12:00:00,64.02,64.2,63.84,63.95,72700.0,55.2205,55.3758,55.0653,55.1601,72700.0
2015-05-08 12:30:00,63.93,63.98,63.51,63.74,134300.0,55.1429,55.186,54.7806,54.979,134300.0
2015-05-08 13:00:00,63.74,63.97,63.6,63.74,60800.0,54.979,55.1774,54.8582,54.979,60800.0
2015-05-08 13:30:00,63.73,63.75,63.42,63.44,67100.0,54.9704,54.9876,54.703,54.7202,67100.0
2015-05-08 14:00:00,63.42,63.64,63.42,63.55,56600.0,54.703,54.8927,54.703,54.8151,56600.0
2015-05-08 14:30:00,63.56,63.57,63.18,63.23,189900.0,54.8237,54.8324,54.496,54.5391,189900.0
2015-05-08 15:00:00,63.24,63.37,63.21,63.29,146200.0,54.5477,54.6599,54.5219,54.5909,146200.0
2015-05-08 15:30:00,63.28,63.29,63.12,63.15,217700.0,54.5822,54.5909,54.4442,54.4701,217700.0
2015-05-11 09:30:00,63.16,63.3,62.71,62.99,82600.0,54.4787,54.5995,54.0906,54.3321,82600.0
2015-05-11 10:00:00,63.0,63.6,63.0,63.3,130100.0,54.3407,54.8582,54.3407,54.5995,130100.0
2015-05-11 10:30:00,63.27,63.37,63.13,63.22,51500.0,54.5736,54.6599,54.4528,54.5305,51500.0
2015-05-11 11:00:00,63.17,63.34,63.14,63.27,67300.0,54.4873,54.634,54.4615,54.5736,67300.0
2015-05-11 11:30:00,63.27,63.34,63.07,63.15,84700.0,54.5736,54.634,54.4011,54.4701,84700.0
2015-05-11 12:00:00,63.14,63.2,62.99,63.09,60400.0,54.4615,54.5132,54.3321,54.4183,60400.0
2015-05-11 12:30:00,63.08,63.23,63.05,63.18,43700.0,54.4097,54.5391,54.3838,54.496,43700.0
2015-05-11 13:00:00,63.18,63.44,63.14,63.41,45200.0,54.496,54.7202,54.4615,54.6944,45200.0
2015-05-11 13:30:00,63.42,63.43,63.16,63.3,38300.0,54.703,54.7116,54.4787,54.5995,38300.0
2015-05-11 14:00:00,63.3,63.33,63.06,63.22,52100.0,54.5995,54.6254,54.3925,54.5305,52100.0
2015-05-11 14:30:00,63.21,63.3,63.13,63.26,93400.0,54.5219,54.5995,54.4528,54.565,93400.0
2015-05-11 15:00:00,63.26,63.35,63.23,63.3,97300.0,54.565,54.6426,54.5391,54.5995,97300.0
2015-05-11 15:30:00,63.3,63.32,63.11,63.26,230800.0,54.5995,54.6167,54.4356,54.565,230800.0
2015-05-12 09:30:00,63.07,63.21,62.3,62.34,45100.0,54.4011,54.5219,53.7369,53.7714,45100.0
2015-05-12 10:00:00,62.35,62.44,62.01,62.02,49200.0,53.7801,53.8577,53.4868,53.4954,49200.0
2015-05-12 10:30:00,62.03,62.53,62.03,62.23,55100.0,53.504,53.9353,53.504,53.6766,55100.0
2015-05-12 11:00:00,62.24,62.71,62.22,62.68,59300.0,53.6852,54.0906,53.6679,54.0647,59300.0
2015-05-12 11:30:00,62.68,62.84,62.57,62.63,95600.0,54.0647,54.2027,53.9698,54.0216,95600.0
2015-05-12 12:00:00,62.65,62.73,62.29,62.52,48800.0,54.0388,54.1078,53.7283,53.9267,48800.0
2015-05-12 12:30:00,62.53,62.63,62.41,62.57,67600.0,53.9353,54.0216,53.8318,53.9698,67600.0
2015-05-12 13:00:00,62.56,62.65,62.5,62.57,37100.0,53.9612,54.0388,53.9094,53.9698,37100.0
2015-05-12 13:30:00,62.54,62.58,62.41,62.48,50300.0,53.9439,53.9784,53.8318,53.8922,50300.0
2015-05-12 14:00:00,62.48,62.56,62.39,62.55,35100.0,53.8922,53.9612,53.8146,53.9526,35100.0
2015-05-12 14:30:00,62.55,62.79,62.5,62.59,74600.0,53.9526,54.1596,53.9094,53.9871,74600.0
2015-05-12 15:00:00,62.58,62.68,62.5,62.62,89400.0,53.9784,54.0647,53.9094,54.0129,89400.0
2015-05-12 15:30:00,62.61,62.81,62.57,62.67,188700.0,54.0043,54.1768,53.9698,54.0561,188700.0
2015-05-13 09:30:00,62.73,62.96,62.45,62.52,47200.0,54.1078,54.3062,53.8663,53.9267,47200.0
2015-05-13 10:00:00,62.51,62.89,62.44,62.7,50900.0,53.9181,54.2458,53.8577,54.082,50900.0
2015-05-13 10:30:00,62.72,62.75,62.53,62.54,50700.0,54.0992,54.1251,53.9353,53.9439,50700.0
2015-05-13 11:00:00,62.56,62.75,62.5,62.59,35600.0,53.9612,54.1251,53.9094,53.9871,35600.0
2015-05-13 11:30:00,62.58,62.64,62.53,62.63,46200.0,53.9784,54.0302,53.9353,54.0216,46200.0
2015-05-13 12:00:00,62.63,62.8,62.6,62.63,84100.0,54.0216,54.1682,53.9957,54.0216,84100.0
2015-05-13 12:30:00,62.67,62.78,62.65,62.76,29500.0,54.0561,54.151,54.0388,54.1337,29500.0
2015-05-13 13:00:00,62.77,62.89,62.77,62.89,21200.0,54.1423,54.2458,54.1423,54.2458,21200.0
2015-05-13 13:30:00,62.88,62.88,62.72,62.79,31500.0,54.2372,54.2372,54.0992,54.1596,31500.0
2015-05-13 14:00:00,62.78,62.79,62.64,62.72,25800.0,54.151,54.1596,54.0302,54.0992,25800.0
2015-05-13 14:30:00,62.7,62.75,62.62,62.65,28300.0,54.082,54.1251,54.0129,54.0388,28300.0
2015-05-13 15:00:00,62.66,62.67,62.54,62.55,64400.0,54.0474,54.0561,53.9439,53.9526,64400.0
2015-05-13 15:30:00,62.54,62.61,62.47,62.52,157100.0,53.9439,54.0043,53.8836,53.9267,157100.0
2015-05-14 09:30:00,62.81,63.41,62.61,63.34,86300.0,54.1768,54.6944,54.0043,54.634,86300.0
2015-05-14 10:00:00,63.33,63.51,63.23,63.42,80200.0,54.6254,54.7806,54.5391,54.703,80200.0
2015-05-14 10:30:00,63.45,63.59,63.39,63.5,79600.0,54.7289,54.8496,54.6771,54.772,79600.0
2015-05-14 11:00:00,63.5,63.57,63.37,63.42,125200.0,54.772,54.8324,54.6599,54.703,125200.0
2015-05-14 11:30:00,63.43,63.6,63.36,63.46,49300.0,54.7116,54.8582,54.6512,54.7375,49300.0
2015-05-14 12:00:00,63.44,63.69,63.41,63.69,56900.0,54.7202,54.9359,54.6944,54.9359,56900.0
2015-05-14 12:30:00,63.7,63.72,63.52,63.6,33600.0,54.9445,54.9618,54.7892,54.8582,33600.0
2015-05-14 13:00:00,63.61,63.73,63.58,63.67,30900.0,54.8669,54.9704,54.841,54.9186,30900.0
2015-05-14 13:30:00,63.67,63.85,63.66,63.78,30500.0,54.9186,55.0739,54.91,55.0135,30500.0
2015-05-14 14:00:00,63.77,63.83,63.69,63.79,42700.0,55.0049,55.0566,54.9359,55.0221,42700.0
2015-05-14 14:30:00,63.8,63.86,63.73,63.74,62500.0,55.0308,55.0825,54.9704,54.979,62500.0
2015-05-14 15:00:00,63.74,63.74,63.52,63.52,66800.0,54.979,54.979,54.7892,54.7892,66800.0
2015-05-14 15:30:00,63.51,63.63,63.48,63.63,172400.0,54.7806,54.8841,54.7547,54.8841,172400.0
2015-05-15 09:30:00,63.33,63.39,62.91,63.3,38000.0,54.6254,54.6771,54.2631,54.5995,38000.0
2015-05-15 10:00:00,63.29,63.55,63.23,63.53,47700.0,54.5909,54.8151,54.5391,54.7979,47700.0
2015-05-15 10:30:00,63.54,63.77,63.45,63.72,36500.0,54.8065,55.0049,54.7289,54.9618,36500.0
2015-05-15 11:00:00,63.73,64.24,63.72,64.17,157300.0,54.9704,55.4103,54.9618,55.3499,157300.0
2015-05-15 11:30:00,64.16,64.32,64.13,64.26,81300.0,55.3413,55.4793,55.3154,55.4275,81300.0
2015-05-15 12:00:00,64.28,64.31,64.15,64.25,31200.0,55.4448,55.4707,55.3326,55.4189,31200.0
2015-05-15 12:30:00,64.25,64.49,64.25,64.41,47600.0,55.4189,55.6259,55.4189,55.5569,47600.0
2015-05-15 13:00:00,64.41,64.52,64.24,64.26,49600.0,55.5569,55.6518,55.4103,55.4275,49600.0
2015-05-15 13:30:00,64.24,64.38,64.19,64.37,61500.0,55.4103,55.531,55.3672,55.5224,61500.0
2015-05-15 14:00:00,64.37,64.8,64.34,64.46,139700.0,55.5224,55.8933,55.4965,55.6,139700.0
2015-05-15 14:30:00,64.45,64.66,64.41,64.49,50700.0,55.5914,55.7726,55.5569,55.6259,50700.0
2015-05-15 15:00:00,64.49,64.53,64.28,64.29,61400.0,55.6259,55.6604,55.4448,55.4534,61400.0
2015-05-15 15:30:00,64.29,64.43,64.22,64.39,201200.0,55.4534,55.5742,55.393,55.5397,201200.0
2015-05-18 09:30:00,64.24,64.24,63.64,63.75,48000.0,55.4103,55.4103,54.8927,54.9876,48000.0
2015-05-18 10:00:00,63.76,63.81,63.55,63.67,36000.0,54.9963,55.0394,54.8151,54.9186,36000.0
2015-05-18 10:30:00,63.69,63.74,63.56,63.58,93800.0,54.9359,54.979,54.8237,54.841,93800.0
2015-05-18 11:00:00,63.6,63.67,63.48,63.49,76200.0,54.8582,54.9186,54.7547,54.7634,76200.0
2015-05-18 11:30:00,63.5,63.59,63.47,63.58,30300.0,54.772,54.8496,54.7461,54.841,30300.0
2015-05-18 12:00:00,63.58,63.63,63.42,63.45,38800.0,54.841,54.8841,54.703,54.7289,38800.0
2015-05-18 12:30:00,63.44,63.44,63.33,63.43,59100.0,54.7202,54.7202,54.6254,54.7116,59100.0
2015-05-18 13:00:00,63.43,63.6,63.43,63.59,61100.0,54.7116,54.8582,54.7116,54.8496,61100.0
2015-05-18 13:30:00,63.59,63.61,63.41,63.42,93300.0,54.8496,54.8669,54.6944,54.703,93300.0
2015-05-18 14:00:00,63.42,63.51,63.28,63.29,74900.0,54.703,54.7806,54.5822,54.5909,74900.0
2015-05-18 14:30:00,63.29,63.34,63.11,63.25,118600.0,54.5909,54.634,54.4356,54.5564,118600.0
2015-05-18 15:00:00,63.27,63.41,63.2,63.26,73000.0,54.5736,54.6944,54.5132,54.565,73000.0
2015-05-18 15:30:00,63.24,63.33,63.21,63.24,215500.0,54.5477,54.6254,54.5219,54.5477,215500.0
2015-05-19 09:30:00,63.23,63.35,62.62,62.63,58000.0,54.5391,54.6426,54.0129,54.0216,58000.0
2015-05-19 10:00:00,62.65,62.65,62.35,62.42,59000.0,54.0388,54.0388,53.7801,53.8404,59000.0
2015-05-19 10:30:00,62.4,62.61,62.38,62.51,53700.0,53.8232,54.0043,53.8059,53.9181,53700.0
2015-05-19 11:00:00,62.5,62.51,62.37,62.4,122100.0,53.9094,53.9181,53.7973,53.8232,122100.0
2015-05-19 11:30:00,62.4,62.5,62.23,62.25,64500.0,53.8232,53.9094,53.6766,53.6938,64500.0
2015-05-19 12:00:00,62.25,62.36,62.17,62.17,55000.0,53.6938,53.7887,53.6248,53.6248,55000.0
2015-05-19 12:30:00,62.17,62.31,62.17,62.27,46100.0,53.6248,53.7456,53.6248,53.7111,46100.0
2015-05-19 13:00:00,62.26,62.3,62.21,62.28,46700.0,53.7024,53.7369,53.6593,53.7197,46700.0
2015-05-19 13:30:00,62.28,62.62,62.28,62.57,58800.0,53.7197,54.0129,53.7197,53.9698,58800.0
2015-05-19 14:00:00,62.57,62.57,62.48,62.5,126800.0,53.9698,53.9698,53.8922,53.9094,126800.0
2015-05-19 14:30:00,62.5,62.55,62.43,62.48,60000.0,53.9094,53.9526,53.8491,53.8922,60000.0
2015-05-19 15:00:00,62.49,62.6,62.42,62.55,80600.0,53.9008,53.9957,53.8404,53.9526,80600.0
2015-05-19 15:30:00,62.54,62.73,62.49,62.71,128700.0,53.9439,54.1078,53.9008,54.0906,128700.0
2015-05-20 09:30:00,62.79,62.88,62.34,62.5,54200.0,54.1596,54.2372,53.7714,53.9094,54200.0
2015-05-20 10:00:00,62.51,62.68,62.43,62.58,41600.0,53.9181,54.0647,53.8491,53.9784,41600.0
2015-05-20 10:30:00,62.56,62.6,62.37,62.48,67200.0,53.9612,53.9957,53.7973,53.8922,67200.0
2015-05-20 11:00:00,62.51,62.54,62.36,62.53,53300.0,53.9181,53.9439,53.7887,53.9353,53300.0
2015-05-20 11:30:00,62.54,62.62,62.42,62.61,45900.0,53.9439,54.0129,53.8404,54.0043,45900.0
2015-05-20 12:00:00,62.62,62.65,62.5,62.55,44100.0,54.0129,54.0388,53.9094,53.9526,44100.0
2015-05-20 12:30:00,62.55,62.67,62.54,62.59,33700.0,53.9526,54.0561,53.9439,53.9871,33700.0
2015-05-20 13:00:00,62.59,62.69,62.55,62.66,21700.0,53.9871,54.0733,53.9526,54.0474,21700.0
2015-05-20 13:30:00,62.65,62.71,62.58,62.67,35500.0,54.0388,54.0906,53.9784,54.0561,35500.0
2015-05-20 14:00:00,62.67,62.86,62.66,62.82,47000.0,54.0561,54.22,54.0474,54.1855,47000.0
2015-05-20 14:30:00,62.83,62.85,62.49,62.58,92500.0,54.1941,54.2113,53.9008,53.9784,92500.0
2015-05-20 15:00:00,62.58,62.64,62.51,62.51,66800.0,53.9784,54.0302,53.9181,53.9181,66800.0
2015-05-20 15:30:00,62.5,62.61,62.45,62.51,118000.0,53.9094,54.0043,53.8663,53.9181,118000.0
2015-05-21 09:30:00,62.23,62.41,62.05,62.13,53100.0,53.6766,53.8318,53.5213,53.5903,53100.0
2015-05-21 10:00:00,62.1,62.46,62.08,62.45,48800.0,53.5644,53.8749,53.5472,53.8663,48800.0
2015-05-21 10:30:00,62.46,62.68,62.42,62.64,42200.0,53.8749,54.0647,53.8404,54.0302,42200.0
2015-05-21 11:00:00,62.63,62.74,62.61,62.72,38800.0,54.0216,54.1165,54.0043,54.0992,38800.0
2015-05-21 11:30:00,62.72,62.81,62.6,62.67,25100.0,54.0992,54.1768,53.9957,54.0561,25100.0
2015-05-21 12:00:00,62.65,62.67,62.58,62.6,17100.0,54.0388,54.0561,53.9784,53.9957,17100.0
2015-05-21 12:30:00,62.6,62.62,62.51,62.55,17800.0,53.9957,54.0129,53.9181,53.9526,17800.0
2015-05-21 13:00:00,62.55,62.57,62.49,62.5,22900.0,53.9526,53.9698,53.9008,53.9094,22900.0
2015-05-21 13:30:00,62.49,62.57,62.49,62.55,34000.0,53.9008,53.9698,53.9008,53.9526,34000.0
2015-05-21 14:00:00,62.53,62.65,62.51,62.6,26700.0,53.9353,54.0388,53.9181,53.9957,26700.0
2015-05-21 14:30:00,62.59,62.67,62.57,62.59,41600.0,53.9871,54.0561,53.9698,53.9871,41600.0
2015-05-21 15:00:00,62.6,62.64,62.57,62.62,50100.0,53.9957,54.0302,53.9698,54.0129,50100.0
2015-05-21 15:30:00,62.62,62.73,62.59,62.7,111000.0,54.0129,54.1078,53.9871,54.082,111000.0
2015-05-22 09:30:00,62.28,62.5,62.07,62.36,88800.0,53.7197,53.9094,53.5385,53.7887,88800.0
2015-05-22 10:00:00,62.36,62.38,61.95,62.02,74300.0,53.7887,53.8059,53.435,53.4954,74300.0
2015-05-22 10:30:00,62.01,62.06,61.9,61.95,57200.0,53.4868,53.5299,53.3919,53.435,57200.0
2015-05-22 11:00:00,61.96,61.96,61.74,61.76,65400.0,53.4437,53.4437,53.2539,53.2712,65400.0
2015-05-22 11:30:00,61.75,61.76,61.66,61.71,43400.0,53.2625,53.2712,53.1849,53.228,43400.0
2015-05-22 12:00:00,61.72,61.88,61.71,61.79,33000.0,53.2367,53.3747,53.228,53.297,33000.0
2015-05-22 12:30:00,61.79,61.8,61.72,61.77,47100.0,53.297,53.3057,53.2367,53.2798,47100.0
2015-05-22 13:00:00,61.76,61.96,61.72,61.94,52800.0,53.2712,53.4437,53.2367,53.4264,52800.0
2015-05-22 13:30:00,61.94,61.99,61.93,61.97,42500.0,53.4264,53.4695,53.4178,53.4523,42500.0
2015-05-22 14:00:00,61.98,61.99,61.83,61.89,68500.0,53.4609,53.4695,53.3315,53.3833,68500.0
2015-05-22 14:30:00,61.88,61.94,61.88,61.92,46500.0,53.3747,53.4264,53.3747,53.4092,46500.0
2015-05-22 15:00:00,61.92,62.01,61.9,62.0,55700.0,53.4092,53.4868,53.3919,53.4782,55700.0
2015-05-22 15:30:00,62.01,62.01,61.81,61.86,144900.0,53.4868,53.4868,53.3143,53.3574,144900.0
2015-05-26 09:30:00,61.45,61.65,60.97,61.09,77300.0,53.0038,53.1763,52.5897,52.6932,77300.0
2015-05-26 10:00:00,61.08,61.08,60.81,60.89,68400.0,52.6846,52.6846,52.4517,52.5207,68400.0
2015-05-26 10:30:00,60.9,60.98,60.85,60.9,52100.0,52.5294,52.5984,52.4862,52.5294,52100.0
2015-05-26 11:00:00,60.91,60.99,60.79,60.98,44600.0,52.538,52.607,52.4345,52.5984,44600.0
2015-05-26 11:30:00,60.97,61.16,60.91,60.96,58200.0,52.5897,52.7536,52.538,52.5811,58200.0
2015-05-26 12:00:00,60.97,61.13,60.95,61.08,17400.0,52.5897,52.7277,52.5725,52.6846,17400.0
2015-05-26 12:30:00,61.1,61.14,61.03,61.05,21100.0,52.7019,52.7364,52.6415,52.6587,21100.0
2015-05-26 13:00:00,61.06,61.19,61.03,61.17,41600.0,52.6674,52.7795,52.6415,52.7622,41600.0
2015-05-26 13:30:00,61.17,61.27,61.15,61.22,57900.0,52.7622,52.8485,52.745,52.8054,57900.0
2015-05-26 14:00:00,61.2,61.24,61.11,61.12,14000.0,52.7881,52.8226,52.7105,52.7191,14000.0
2015-05-26 14:30:00,61.12,61.14,60.93,60.93,30000.0,52.7191,52.7364,52.5552,52.5552,30000.0
2015-05-26 15:00:00,60.92,60.94,60.86,60.94,62900.0,52.5466,52.5639,52.4949,52.5639,62900.0
2015-05-26 15:30:00,60.95,61.19,60.93,61.15,153300.0,52.5725,52.7795,52.5552,52.745,153300.0
2015-05-27 09:30:00,61.16,61.53,61.1,61.38,39300.0,52.7536,53.0728,52.7019,52.9434,39300.0
2015-05-27 10:00:00,61.42,61.44,60.96,60.99,51700.0,52.9779,52.9951,52.5811,52.607,51700.0
2015-05-27 10:30:00,61.03,61.09,60.98,61.06,36600.0,52.6415,52.6932,52.5984,52.6674,36600.0
2015-05-27 11:00:00,61.05,61.15,61.03,61.12,32300.0,52.6587,52.745,52.6415,52.7191,32300.0
2015-05-27 11:30:00,61.13,61.22,61.05,61.22,37400.0,52.7277,52.8054,52.6587,52.8054,37400.0
2015-05-27 12:00:00,61.23,61.37,61.23,61.35,24000.0,52.814,52.9348,52.814,52.9175,24000.0
2015-05-27 12:30:00,61.32,61.38,61.25,61.33,26100.0,52.8916,52.9434,52.8313,52.9003,26100.0
2015-05-27 13:00:00,61.34,61.38,61.32,61.34,19500.0,52.9089,52.9434,52.8916,52.9089,19500.0
2015-05-27 13:30:00,61.36,61.36,61.22,61.26,28900.0,52.9261,52.9261,52.8054,52.8399,28900.0
2015-05-27 14:00:00,61.26,61.57,61.26,61.52,40500.0,52.8399,53.1073,52.8399,53.0641,40500.0
2015-05-27 14:30:00,61.48,61.5,61.31,61.32,32700.0,53.0296,53.0469,52.883,52.8916,32700.0
2015-05-27 15:00:00,61.33,61.43,61.29,61.32,45400.0,52.9003,52.9865,52.8658,52.8916,45400.0
2015-05-27 15:30:00,61.33,61.39,61.3,61.33,103200.0,52.9003,52.952,52.8744,52.9003,103200.0
2015-05-28 09:30:00,61.31,61.56,60.85,60.97,60800.0,52.883,53.0986,52.4862,52.5897,60800.0
2015-05-28 10:00:00,60.96,61.07,60.86,60.89,28400.0,52.5811,52.676,52.4949,52.5207,28400.0
2015-05-28 10:30:00,60.89,60.93,60.75,60.75,36200.0,52.5207,52.5552,52.4,52.4,36200.0
2015-05-28 11:00:00,60.77,60.99,60.75,60.87,21100.0,52.4172,52.607,52.4,52.5035,21100.0
2015-05-28 11:30:00,60.89,60.91,60.57,60.67,32700.0,52.5207,52.538,52.2447,52.331,32700.0
2015-05-28 12:00:00,60.7,60.78,60.6,60.71,20900.0,52.3568,52.4259,52.2706,52.3655,20900.0
2015-05-28 12:30:00,60.72,60.72,60.37,60.4,58200.0,52.3741,52.3741,52.0722,52.0981,58200.0
2015-05-28 13:00:00,60.4,60.49,60.35,60.38,38900.0,52.0981,52.1757,52.055,52.0808,38900.0
2015-05-28 13:30:00,60.39,60.42,60.37,60.4,51500.0,52.0895,52.1153,52.0722,52.0981,51500.0
2015-05-28 14:00:00,60.4,60.48,60.27,60.48,53600.0,52.0981,52.1671,51.986,52.1671,53600.0
2015-05-28 14:30:00,60.5,60.62,60.5,60.6,46000.0,52.1843,52.2878,52.1843,52.2706,46000.0
2015-05-28 15:00:00,60.6,60.6,60.52,60.57,52600.0,52.2706,52.2706,52.2016,52.2447,52600.0
2015-05-28 15:30:00,60.57,60.64,60.51,60.61,180800.0,52.2447,52.3051,52.193,52.2792,180800.0
2015-05-29 09:30:00,60.6,60.6,59.93,60.09,126773.0,52.2706,52.2706,51.6927,51.8307,126773.0
2015-05-29 10:00:00,60.09,60.36,60.08,60.28,60850.0,51.8307,52.0636,51.8221,51.9946,60850.0
2015-05-29 10:30:00,60.26,60.28,60.02,60.12,58299.0,51.9773,51.9946,51.7703,51.8566,58299.0
2015-05-29 11:00:00,60.11,60.18,60.04,60.05,69620.0,51.8479,51.9083,51.7876,51.7962,69620.0
2015-05-29 11:30:00,60.07,60.32,60.05,60.31,56938.0,51.8134,52.0291,51.7962,52.0205,56938.0
2015-05-29 12:00:00,60.31,60.56,60.3,60.56,68475.0,52.0205,52.2361,52.0118,52.2361,68475.0
2015-05-29 12:30:00,60.56,60.66,60.49,60.6,52904.0,52.2361,52.3223,52.1757,52.2706,52904.0
2015-05-29 13:00:00,60.61,60.63,60.33,60.35,37985.0,52.2792,52.2965,52.0377,52.055,37985.0
2015-05-29 13:30:00,60.36,60.41,60.13,60.13,32353.0,52.0636,52.1067,51.8652,51.8652,32353.0
2015-05-29 14:00:00,60.15,60.15,59.96,59.97,42900.0,51.8824,51.8824,51.7186,51.7272,42900.0
2015-05-29 14:30:00,59.96,60.05,59.9,60.02,59773.0,51.7186,51.7962,51.6668,51.7703,59773.0
2015-05-29 15:00:00,60.01,60.37,59.96,60.37,84110.0,51.7617,52.0722,51.7186,52.0722,84110.0
2015-05-29 15:30:00,60.37,60.41,60.12,60.14,284110.0,52.0722,52.1067,51.8566,51.8738,284110.0
2015-06-01 09:30:00,60.38,60.55,60.03,60.28,77850.0,52.0808,52.2275,51.7789,51.9946,77850.0
2015-06-01 10:00:00,60.28,60.33,59.9,60.05,99631.0,51.9946,52.0377,51.6668,51.7962,99631.0
2015-06-01 10:30:00,60.02,60.21,59.96,60.18,53031.0,51.7703,51.9342,51.7186,51.9083,53031.0
2015-06-01 11:00:00,60.18,60.23,60.06,60.08,49763.0,51.9083,51.9514,51.8048,51.8221,49763.0
2015-06-01 11:30:00,60.09,60.17,60.01,60.12,55652.0,51.8307,51.8997,51.7617,51.8566,55652.0
2015-06-01 12:00:00,60.12,60.58,60.11,60.58,40422.0,51.8566,52.2533,51.8479,52.2533,40422.0
2015-06-01 12:30:00,60.57,60.64,60.4,60.64,26898.0,52.2447,52.3051,52.0981,52.3051,26898.0
2015-06-01 13:00:00,60.66,60.72,60.57,60.64,27156.0,52.3223,52.3741,52.2447,52.3051,27156.0
2015-06-01 13:30:00,60.64,60.68,60.35,60.36,50632.0,52.3051,52.3396,52.055,52.0636,50632.0
2015-06-01 14:00:00,60.38,60.54,60.29,60.37,44100.0,52.0808,52.2188,52.0032,52.0722,44100.0
2015-06-01 14:30:00,60.38,60.39,60.11,60.14,68252.0,52.0808,52.0895,51.8479,51.8738,68252.0
2015-06-01 15:00:00,60.14,60.22,59.98,59.98,132483.0,51.8738,51.9428,51.7358,51.7358,132483.0
2015-06-01 15:30:00,59.99,60.05,59.79,59.86,284677.0,51.7444,51.7962,51.5719,51.6323,284677.0
2015-06-02 09:30:00,59.84,60.15,59.77,59.95,151518.0,51.6151,51.8824,51.5547,51.7099,151518.0
2015-06-02 10:00:00,59.95,60.38,59.95,60.29,57507.0,51.7099,52.0808,51.7099,52.0032,57507.0
2015-06-02 10:30:00,60.26,60.62,60.17,60.39,55007.0,51.9773,52.2878,51.8997,52.0895,55007.0
2015-06-02 11:00:00,60.38,60.61,60.24,60.25,59766.0,52.0808,52.2792,51.9601,51.9687,59766.0
2015-06-02 11:30:00,60.24,60.6,60.24,60.59,30779.0,51.9601,52.2706,51.9601,52.262,30779.0
2015-06-02 12:00:00,60.59,60.8,60.58,60.77,37794.0,52.262,52.4431,52.2533,52.4172,37794.0
2015-06-02 12:30:00,60.78,60.85,60.6,60.61,41113.0,52.4259,52.4862,52.2706,52.2792,41113.0
2015-06-02 13:00:00,60.62,60.86,60.57,60.85,31292.0,52.2878,52.4949,52.2447,52.4862,31292.0
2015-06-02 13:30:00,60.86,60.86,60.74,60.77,29075.0,52.4949,52.4949,52.3914,52.4172,29075.0
2015-06-02 14:00:00,60.76,60.77,60.54,60.56,31044.0,52.4086,52.4172,52.2188,52.2361,31044.0
2015-06-02 14:30:00,60.56,60.73,60.56,60.69,33416.0,52.2361,52.3827,52.2361,52.3482,33416.0
2015-06-02 15:00:00,60.69,60.73,60.6,60.63,43860.0,52.3482,52.3827,52.2706,52.2965,43860.0
2015-06-02 15:30:00,60.61,60.7,60.59,60.65,125624.0,52.2792,52.3568,52.262,52.3137,125624.0
2015-06-03 09:30:00,60.91,61.32,60.87,61.16,65413.0,52.538,52.8916,52.5035,52.7536,65413.0
2015-06-03 10:00:00,61.17,61.67,61.11,61.67,38183.0,52.7622,53.1935,52.7105,53.1935,38183.0
2015-06-03 10:30:00,61.69,61.95,61.58,61.86,40182.0,53.2108,53.435,53.1159,53.3574,40182.0
2015-06-03 11:00:00,61.83,61.9,61.65,61.69,33561.0,53.3315,53.3919,53.1763,53.2108,33561.0
2015-06-03 11:30:00,61.74,61.79,61.46,61.55,30387.0,53.2539,53.297,53.0124,53.09,30387.0
2015-06-03 12:00:00,61.52,61.61,61.43,61.52,51247.0,53.0641,53.1418,52.9865,53.0641,51247.0
2015-06-03 12:30:00,61.46,61.47,61.4,61.47,11292.0,53.0124,53.021,52.9606,53.021,11292.0
2015-06-03 13:00:00,61.49,61.52,61.41,61.51,18648.0,53.0383,53.0641,52.9693,53.0555,18648.0
2015-06-03 13:30:00,61.49,61.57,61.45,61.57,13130.0,53.0383,53.1073,53.0038,53.1073,13130.0
2015-06-03 14:00:00,61.58,61.71,61.57,61.58,21852.0,53.1159,53.228,53.1073,53.1159,21852.0
2015-06-03 14:30:00,61.59,61.59,61.38,61.4,13158.0,53.1245,53.1245,52.9434,52.9606,13158.0
2015-06-03 15:00:00,61.41,61.47,61.34,61.34,35660.0,52.9693,53.021,52.9089,52.9089,35660.0
2015-06-03 15:30:00,61.35,61.5,61.34,61.45,129449.0,52.9175,53.0469,52.9089,53.0038,129449.0
2015-06-04 09:30:00,61.05,61.42,60.87,61.36,80718.0,52.6587,52.9779,52.5035,52.9261,80718.0
2015-06-04 10:00:00,61.37,61.61,61.33,61.4,55771.0,52.9348,53.1418,52.9003,52.9606,55771.0
2015-06-04 10:30:00,61.4,61.49,61.23,61.37,76537.0,52.9606,53.0383,52.814,52.9348,76537.0
2015-06-04 11:00:00,61.36,61.4,61.15,61.25,38634.0,52.9261,52.9606,52.745,52.8313,38634.0
2015-06-04 11:30:00,61.23,61.4,61.14,61.39,39695.0,52.814,52.9606,52.7364,52.952,39695.0
2015-06-04 12:00:00,61.36,61.47,61.32,61.45,26321.0,52.9261,53.021,52.8916,53.0038,26321.0
2015-06-04 12:30:00,61.46,61.54,61.38,61.48,50825.0,53.0124,53.0814,52.9434,53.0296,50825.0
2015-06-04 13:00:00,61.49,61.49,61.15,61.28,140242.0,53.0383,53.0383,52.745,52.8571,140242.0
2015-06-04 13:30:00,61.32,61.55,61.31,61.5,40790.0,52.8916,53.09,52.883,53.0469,40790.0
2015-06-04 14:00:00,61.48,61.7,61.48,61.66,61283.0,53.0296,53.2194,53.0296,53.1849,61283.0
2015-06-04 14:30:00,61.65,61.67,61.33,61.37,91593.0,53.1763,53.1935,52.9003,52.9348,91593.0
2015-06-04 15:00:00,61.36,61.42,61.27,61.33,83353.0,52.9261,52.9779,52.8485,52.9003,83353.0
2015-06-04 15:30:00,61.32,61.33,61.13,61.27,159497.0,52.8916,52.9003,52.7277,52.8485,159497.0
2015-06-05 09:30:00,61.04,61.2,60.55,61.18,31622.0,52.6501,52.7881,52.2275,52.7709,31622.0
2015-06-05 10:00:00,61.15,61.36,61.02,61.24,35487.0,52.745,52.9261,52.6329,52.8226,35487.0
2015-06-05 10:30:00,61.26,61.34,61.0,61.08,25965.0,52.8399,52.9089,52.6156,52.6846,25965.0
2015-06-05 11:00:00,61.1,61.15,61.0,61.13,41263.0,52.7019,52.745,52.6156,52.7277,41263.0
2015-06-05 11:30:00,61.13,61.16,61.04,61.06,38046.0,52.7277,52.7536,52.6501,52.6674,38046.0
2015-06-05 12:00:00,61.07,61.21,61.03,61.08,39075.0,52.676,52.7967,52.6415,52.6846,39075.0
2015-06-05 12:30:00,61.11,61.31,61.07,61.17,20601.0,52.7105,52.883,52.676,52.7622,20601.0
2015-06-05 13:00:00,61.18,61.29,61.11,61.21,28212.0,52.7709,52.8658,52.7105,52.7967,28212.0
2015-06-05 13:30:00,61.19,61.19,61.02,61.04,23378.0,52.7795,52.7795,52.6329,52.6501,23378.0
2015-06-05 14:00:00,61.04,61.12,61.03,61.06,30024.0,52.6501,52.7191,52.6415,52.6674,30024.0
2015-06-05 14:30:00,61.07,61.26,61.04,61.18,38861.0,52.676,52.8399,52.6501,52.7709,38861.0
2015-06-05 15:00:00,61.19,61.24,61.1,61.1,52036.0,52.7795,52.8226,52.7019,52.7019,52036.0
2015-06-05 15:30:00,61.1,61.16,61.02,61.12,109511.0,52.7019,52.7536,52.6329,52.7191,109511.0
2015-06-08 09:30:00,61.17,61.51,61.17,61.43,34000.0,52.7622,53.0555,52.7622,52.9865,34000.0
2015-06-08 10:00:00,61.4,61.45,60.99,60.99,32406.0,52.9606,53.0038,52.607,52.607,32406.0
2015-06-08 10:30:00,61.01,61.18,60.95,61.17,117389.0,52.6242,52.7709,52.5725,52.7622,117389.0
2015-06-08 11:00:00,61.16,61.16,61.0,61.09,45281.0,52.7536,52.7536,52.6156,52.6932,45281.0
2015-06-08 11:30:00,61.08,61.14,60.99,61.02,36541.0,52.6846,52.7364,52.607,52.6329,36541.0
2015-06-08 12:00:00,61.01,61.08,60.96,61.05,39864.0,52.6242,52.6846,52.5811,52.6587,39864.0
2015-06-08 12:30:00,61.04,61.04,60.82,60.82,23568.0,52.6501,52.6501,52.4604,52.4604,23568.0
2015-06-08 13:00:00,60.82,60.84,60.72,60.81,29333.0,52.4604,52.4776,52.3741,52.4517,29333.0
2015-06-08 13:30:00,60.8,60.91,60.74,60.89,33158.0,52.4431,52.538,52.3914,52.5207,33158.0
2015-06-08 14:00:00,60.86,60.88,60.78,60.85,14008.0,52.4949,52.5121,52.4259,52.4862,14008.0
2015-06-08 14:30:00,60.83,60.9,60.78,60.85,44114.0,52.469,52.5294,52.4259,52.4862,44114.0
2015-06-08 15:00:00,60.84,60.88,60.74,60.77,15000.0,52.4776,52.5121,52.3914,52.4172,15000.0
2015-06-08 15:30:00,60.76,60.77,60.63,60.66,96228.0,52.4086,52.4172,52.2965,52.3223,96228.0
2015-06-09 09:30:00,60.73,60.98,60.57,60.59,26280.0,52.3827,52.5984,52.2447,52.262,26280.0
2015-06-09 10:00:00,60.55,60.74,60.47,60.73,22511.0,52.2275,52.3914,52.1585,52.3827,22511.0
2015-06-09 10:30:00,60.75,60.8,60.68,60.7,13830.0,52.4,52.4431,52.3396,52.3568,13830.0
2015-06-09 11:00:00,60.7,60.99,60.69,60.99,24193.0,52.3568,52.607,52.3482,52.607,24193.0
2015-06-09 11:30:00,60.98,61.12,60.95,60.96,30550.0,52.5984,52.7191,52.5725,52.5811,30550.0
2015-06-09 12:00:00,60.97,60.97,60.76,60.76,18544.0,52.5897,52.5897,52.4086,52.4086,18544.0
2015-06-09 12:30:00,60.74,60.77,60.69,60.77,14443.0,52.3914,52.4172,52.3482,52.4172,14443.0
2015-06-09 13:00:00,60.78,60.9,60.73,60.74,14761.0,52.4259,52.5294,52.3827,52.3914,14761.0
2015-06-09 13:30:00,60.73,60.73,60.55,60.66,27728.0,52.3827,52.3827,52.2275,52.3223,27728.0
2015-06-09 14:00:00,60.66,60.73,60.66,60.72,17861.0,52.3223,52.3827,52.3223,52.3741,17861.0
2015-06-09 14:30:00,60.72,60.83,60.67,60.69,31615.0,52.3741,52.469,52.331,52.3482,31615.0
2015-06-09 15:00:00,60.7,60.77,60.67,60.7,31339.0,52.3568,52.4172,52.331,52.3568,31339.0
2015-06-09 15:30:00,60.71,60.71,60.6,60.62,107829.0,52.3655,52.3655,52.2706,52.2878,107829.0
2015-06-10 09:30:00,61.07,61.36,60.89,60.89,39735.0,52.676,52.9261,52.5207,52.5207,39735.0
2015-06-10 10:00:00,60.93,61.08,60.7,60.73,97498.0,52.5552,52.6846,52.3568,52.3827,97498.0
2015-06-10 10:30:00,60.7,60.85,60.7,60.83,45366.0,52.3568,52.4862,52.3568,52.469,45366.0
2015-06-10 11:00:00,60.84,61.11,60.78,61.1,54816.0,52.4776,52.7105,52.4259,52.7019,54816.0
2015-06-10 11:30:00,61.1,61.29,61.05,61.29,33823.0,52.7019,52.8658,52.6587,52.8658,33823.0
2015-06-10 12:00:00,61.28,61.42,61.21,61.31,42891.0,52.8571,52.9779,52.7967,52.883,42891.0
2015-06-10 12:30:00,61.3,61.39,61.23,61.27,27340.0,52.8744,52.952,52.814,52.8485,27340.0
2015-06-10 13:00:00,61.26,61.27,61.18,61.19,33555.0,52.8399,52.8485,52.7709,52.7795,33555.0
2015-06-10 13:30:00,61.18,61.22,61.14,61.22,33381.0,52.7709,52.8054,52.7364,52.8054,33381.0
2015-06-10 14:00:00,61.21,61.35,61.15,61.24,52666.0,52.7967,52.9175,52.745,52.8226,52666.0
2015-06-10 14:30:00,61.23,61.34,61.16,61.19,43497.0,52.814,52.9089,52.7536,52.7795,43497.0
2015-06-10 15:00:00,61.2,61.22,61.18,61.2,41353.0,52.7881,52.8054,52.7709,52.7881,41353.0
2015-06-10 15:30:00,61.2,61.23,61.16,61.18,103993.0,52.7881,52.814,52.7536,52.7709,103993.0
2015-06-11 09:30:00,61.3,61.63,61.19,61.44,38690.0,52.8744,53.159,52.7795,52.9951,38690.0
2015-06-11 10:00:00,61.44,61.68,61.42,61.47,25504.0,52.9951,53.2021,52.9779,53.021,25504.0
2015-06-11 10:30:00,61.52,61.52,61.35,61.36,28816.0,53.0641,53.0641,52.9175,52.9261,28816.0
2015-06-11 11:00:00,61.37,61.43,61.26,61.26,16290.0,52.9348,52.9865,52.8399,52.8399,16290.0
2015-06-11 11:30:00,61.25,61.33,61.21,61.33,54793.0,52.8313,52.9003,52.7967,52.9003,54793.0
2015-06-11 12:00:00,61.35,61.35,61.19,61.3,16505.0,52.9175,52.9175,52.7795,52.8744,16505.0
2015-06-11 12:30:00,61.31,61.42,61.27,61.4,22329.0,52.883,52.9779,52.8485,52.9606,22329.0
2015-06-11 13:00:00,61.42,61.42,61.31,61.31,15844.0,52.9779,52.9779,52.883,52.883,15844.0
2015-06-11 13:30:00,61.3,61.36,61.24,61.33,48322.0,52.8744,52.9261,52.8226,52.9003,48322.0
2015-06-11 14:00:00,61.31,61.38,61.27,61.3,22025.0,52.883,52.9434,52.8485,52.8744,22025.0
2015-06-11 14:30:00,61.32,61.33,61.25,61.32,23899.0,52.8916,52.9003,52.8313,52.8916,23899.0
2015-06-11 15:00:00,61.32,61.45,61.32,61.34,24404.0,52.8916,53.0038,52.8916,52.9089,24404.0
2015-06-11 15:30:00,61.35,61.5,61.25,61.5,121622.0,52.9175,53.0469,52.8313,53.0469,121622.0
2015-06-12 09:30:00,61.06,61.06,60.42,60.43,67246.0,52.9229,52.9229,52.3682,52.3768,67246.0
2015-06-12 10:00:00,60.43,60.54,60.24,60.38,45559.0,52.3768,52.4722,52.2121,52.3335,45559.0
2015-06-12 10:30:00,60.38,60.39,60.11,60.12,35445.0,52.3335,52.3422,52.0995,52.1081,35445.0
2015-06-12 11:00:00,60.11,60.25,59.97,60.23,90749.0,52.0995,52.2208,51.9781,52.2035,90749.0
2015-06-12 11:30:00,60.22,60.33,60.04,60.05,24363.0,52.1948,52.2901,52.0388,52.0475,24363.0
2015-06-12 12:00:00,60.05,60.2,60.04,60.2,19141.0,52.0475,52.1775,52.0388,52.1775,19141.0
2015-06-12 12:30:00,60.2,60.23,59.96,60.0,30916.0,52.1775,52.2035,51.9695,52.0041,30916.0
2015-06-12 13:00:00,60.01,60.02,59.82,59.83,42593.0,52.0128,52.0215,51.8481,51.8568,42593.0
2015-06-12 13:30:00,59.84,59.99,59.84,59.87,47603.0,51.8654,51.9955,51.8654,51.8914,47603.0
2015-06-12 14:00:00,59.87,59.9,59.71,59.71,40659.0,51.8914,51.9174,51.7528,51.7528,40659.0
2015-06-12 14:30:00,59.72,59.78,59.58,59.59,48223.0,51.7614,51.8134,51.6401,51.6488,48223.0
2015-06-12 15:00:00,59.59,59.79,59.59,59.79,54505.0,51.6488,51.8221,51.6488,51.8221,54505.0
2015-06-12 15:30:00,59.79,59.85,59.75,59.77,156086.0,51.8221,51.8741,51.7874,51.8048,156086.0
2015-06-15 09:30:00,59.53,59.53,58.67,58.74,60730.0,51.5968,51.5968,50.8514,50.912,60730.0
2015-06-15 10:00:00,58.74,59.06,58.71,58.84,60061.0,50.912,51.1894,50.886,50.9987,60061.0
2015-06-15 10:30:00,58.88,58.88,58.59,58.63,28714.0,51.0334,51.0334,50.782,50.8167,28714.0
2015-06-15 11:00:00,58.63,58.9,58.35,58.37,58845.0,50.8167,51.0507,50.574,50.5913,58845.0
2015-06-15 11:30:00,58.36,58.45,58.18,58.18,77286.0,50.5827,50.6607,50.4267,50.4267,77286.0
2015-06-15 12:00:00,58.2,58.21,57.96,57.99,58392.0,50.444,50.4527,50.236,50.262,58392.0
2015-06-15 12:30:00,57.99,58.2,57.9,58.1,70699.0,50.262,50.444,50.184,50.3573,70699.0
2015-06-15 13:00:00,58.13,58.16,57.85,57.86,39107.0,50.3833,50.4093,50.1406,50.1493,39107.0
2015-06-15 13:30:00,57.84,57.84,57.6,57.67,91831.0,50.132,50.132,49.924,49.9846,91831.0
2015-06-15 14:00:00,57.66,57.98,57.53,57.97,69373.0,49.976,50.2533,49.8633,50.2447,69373.0
2015-06-15 14:30:00,57.99,58.0,57.61,57.72,57316.0,50.262,50.2707,49.9326,50.028,57316.0
2015-06-15 15:00:00,57.71,57.96,57.59,57.95,102913.0,50.0193,50.236,49.9153,50.2273,102913.0
2015-06-15 15:30:00,57.95,57.95,57.73,57.92,238120.0,50.2273,50.2273,50.0366,50.2013,238120.0
2015-06-16 09:30:00,57.92,58.41,57.7,58.12,65092.0,50.2013,50.626,50.0106,50.3747,65092.0
2015-06-16 10:00:00,58.11,58.22,57.68,57.77,65115.0,50.366,50.4613,49.9933,50.0713,65115.0
2015-06-16 10:30:00,57.77,57.88,57.68,57.88,35438.0,50.0713,50.1666,49.9933,50.1666,35438.0
2015-06-16 11:00:00,57.88,58.01,57.75,57.8,52214.0,50.1666,50.2793,50.054,50.0973,52214.0
2015-06-16 11:30:00,57.81,57.86,57.65,57.86,40982.0,50.106,50.1493,49.9673,50.1493,40982.0
2015-06-16 12:00:00,57.87,57.87,57.64,57.72,62828.0,50.158,50.158,49.9586,50.028,62828.0
2015-06-16 12:30:00,57.72,57.9,57.65,57.69,38244.0,50.028,50.184,49.9673,50.002,38244.0
2015-06-16 13:00:00,57.72,57.76,57.68,57.73,37821.0,50.028,50.0626,49.9933,50.0366,37821.0
2015-06-16 13:30:00,57.73,57.91,57.69,57.86,59220.0,50.0366,50.1926,50.002,50.1493,59220.0
2015-06-16 14:00:00,57.86,57.89,57.74,57.89,54262.0,50.1493,50.1753,50.0453,50.1753,54262.0
2015-06-16 14:30:00,57.89,58.05,57.84,58.03,45453.0,50.1753,50.314,50.132,50.2967,45453.0
2015-06-16 15:00:00,58.05,58.1,57.91,57.93,63707.0,50.314,50.3573,50.1926,50.21,63707.0
2015-06-16 15:30:00,57.94,58.06,57.92,57.96,175833.0,50.2186,50.3227,50.2013,50.236,175833.0
2015-06-17 09:30:00,58.42,58.91,58.33,58.56,101681.0,50.6347,51.0594,50.5567,50.756,101681.0
2015-06-17 10:00:00,58.54,58.82,58.41,58.48,44896.0,50.7387,50.9814,50.626,50.6867,44896.0
2015-06-17 10:30:00,58.5,58.56,58.38,58.51,49972.0,50.704,50.756,50.6,50.7127,49972.0
2015-06-17 11:00:00,58.5,58.55,58.18,58.18,28984.0,50.704,50.7474,50.4267,50.4267,28984.0
2015-06-17 11:30:00,58.18,58.18,58.0,58.16,29495.0,50.4267,50.4267,50.2707,50.4093,29495.0
2015-06-17 12:00:00,58.14,58.19,58.03,58.19,26687.0,50.392,50.4353,50.2967,50.4353,26687.0
2015-06-17 12:30:00,58.19,58.22,57.97,58.01,45763.0,50.4353,50.4613,50.2447,50.2793,45763.0
2015-06-17 13:00:00,58.02,58.21,58.02,58.16,21256.0,50.288,50.4527,50.288,50.4093,21256.0
2015-06-17 13:30:00,58.14,58.34,58.14,58.28,38530.0,50.392,50.5653,50.392,50.5133,38530.0
2015-06-17 14:00:00,58.24,58.47,57.84,58.17,45887.0,50.4787,50.678,50.132,50.418,45887.0
2015-06-17 14:30:00,58.16,58.62,58.07,58.57,49602.0,50.4093,50.808,50.3313,50.7647,49602.0
2015-06-17 15:00:00,58.55,58.56,58.42,58.55,49077.0,50.7474,50.756,50.6347,50.7474,49077.0
2015-06-17 15:30:00,58.54,58.54,58.34,58.44,130360.0,50.7387,50.7387,50.5653,50.652,130360.0
2015-06-18 09:30:00,58.54,58.75,58.23,58.44,62476.0,50.7387,50.9207,50.47,50.652,62476.0
2015-06-18 10:00:00,58.43,58.84,58.43,58.76,51998.0,50.6433,50.9987,50.6433,50.9294,51998.0
2015-06-18 10:30:00,58.77,58.79,58.5,58.66,221525.0,50.938,50.9554,50.704,50.8427,221525.0
2015-06-18 11:00:00,58.67,58.96,58.67,58.94,45502.0,50.8514,51.1027,50.8514,51.0854,45502.0
2015-06-18 11:30:00,58.95,59.07,58.95,59.06,66527.0,51.0941,51.1981,51.0941,51.1894,66527.0
2015-06-18 12:00:00,59.07,59.38,59.05,59.31,87176.0,51.1981,51.4667,51.1807,51.4061,87176.0
2015-06-18 12:30:00,59.31,59.49,59.3,59.49,81371.0,51.4061,51.5621,51.3974,51.5621,81371.0
2015-06-18 13:00:00,59.48,59.51,59.41,59.49,136615.0,51.5534,51.5794,51.4927,51.5621,136615.0
2015-06-18 13:30:00,59.48,59.65,59.48,59.49,45426.0,51.5534,51.7008,51.5534,51.5621,45426.0
2015-06-18 14:00:00,59.49,59.63,59.46,59.61,40982.0,51.5621,51.6834,51.5361,51.6661,40982.0
2015-06-18 14:30:00,59.62,59.64,59.54,59.55,34136.0,51.6748,51.6921,51.6054,51.6141,34136.0
2015-06-18 15:00:00,59.56,59.62,59.5,59.62,61561.0,51.6228,51.6748,51.5708,51.6748,61561.0
2015-06-18 15:30:00,59.62,59.7,59.57,59.65,184092.0,51.6748,51.7441,51.6314,51.7008,184092.0
2015-06-19 09:30:00,59.6,59.63,59.31,59.52,209713.0,51.6574,51.6834,51.4061,51.5881,209713.0
2015-06-19 10:00:00,59.51,59.56,59.25,59.27,32213.0,51.5794,51.6228,51.3541,51.3714,32213.0
2015-06-19 10:30:00,59.28,59.33,59.04,59.07,38116.0,51.3801,51.4234,51.1721,51.1981,38116.0
2015-06-19 11:00:00,59.07,59.16,59.04,59.15,38021.0,51.1981,51.2761,51.1721,51.2674,38021.0
2015-06-19 11:30:00,59.15,59.19,59.07,59.09,60114.0,51.2674,51.3021,51.1981,51.2154,60114.0
2015-06-19 12:00:00,59.09,59.12,58.91,58.98,35314.0,51.2154,51.2414,51.0594,51.1201,35314.0
2015-06-19 12:30:00,58.97,59.04,58.94,59.0,24063.0,51.1114,51.1721,51.0854,51.1374,24063.0
2015-06-19 13:00:00,59.01,59.01,58.87,58.91,40816.0,51.1461,51.1461,51.0247,51.0594,40816.0
2015-06-19 13:30:00,58.92,58.93,58.66,58.8,32464.0,51.068,51.0767,50.8427,50.964,32464.0
2015-06-19 14:00:00,58.75,58.77,58.68,58.73,30995.0,50.9207,50.938,50.86,50.9034,30995.0
2015-06-19 14:30:00,58.73,58.73,58.55,58.62,27785.0,50.9034,50.9034,50.7474,50.808,27785.0
2015-06-19 15:00:00,58.63,58.63,58.56,58.56,40782.0,50.8167,50.8167,50.756,50.756,40782.0
2015-06-19 15:30:00,58.57,58.76,58.54,58.59,146550.0,50.7647,50.9294,50.7387,50.782,146550.0
2015-06-22 09:30:00,58.84,59.08,58.54,58.54,72500.0,50.9987,51.2067,50.7387,50.7387,72500.0
2015-06-22 10:00:00,58.58,58.91,58.41,58.82,37802.0,50.7734,51.0594,50.626,50.9814,37802.0
2015-06-22 10:30:00,58.8,58.94,58.75,58.79,78552.0,50.964,51.0854,50.9207,50.9554,78552.0
2015-06-22 11:00:00,58.77,58.91,58.63,58.91,94617.0,50.938,51.0594,50.8167,51.0594,94617.0
2015-06-22 11:30:00,58.9,59.03,58.89,58.95,18564.0,51.0507,51.1634,51.042,51.0941,18564.0
2015-06-22 12:00:00,58.95,59.04,58.8,58.85,20700.0,51.0941,51.1721,50.964,51.0074,20700.0
2015-06-22 12:30:00,58.85,58.98,58.81,58.97,15844.0,51.0074,51.1201,50.9727,51.1114,15844.0
2015-06-22 13:00:00,58.99,59.09,58.81,58.83,15728.0,51.1287,51.2154,50.9727,50.99,15728.0
2015-06-22 13:30:00,58.84,59.04,58.82,59.02,20181.0,50.9987,51.1721,50.9814,51.1547,20181.0
2015-06-22 14:00:00,59.04,59.07,58.82,58.87,25501.0,51.1721,51.1981,50.9814,51.0247,25501.0
2015-06-22 14:30:00,58.88,59.0,58.86,58.99,26807.0,51.0334,51.1374,51.016,51.1287,26807.0
2015-06-22 15:00:00,58.97,59.02,58.91,58.95,37046.0,51.1114,51.1547,51.0594,51.0941,37046.0
2015-06-22 15:30:00,58.96,59.03,58.91,58.97,87549.0,51.1027,51.1634,51.0594,51.1114,87549.0
2015-06-23 09:30:00,59.12,59.21,58.43,59.08,22397.0,51.2414,51.3194,50.6433,51.2067,22397.0
2015-06-23 10:00:00,59.02,59.13,58.89,58.89,34101.0,51.1547,51.2501,51.042,51.042,34101.0
2015-06-23 10:30:00,58.91,59.04,58.9,59.0,21007.0,51.0594,51.1721,51.0507,51.1374,21007.0
2015-06-23 11:00:00,59.01,59.02,58.79,58.8,22733.0,51.1461,51.1547,50.9554,50.964,22733.0
2015-06-23 11:30:00,58.84,58.9,58.77,58.78,23739.0,50.9987,51.0507,50.938,50.9467,23739.0
2015-06-23 12:00:00,58.77,58.84,58.68,58.82,17049.0,50.938,50.9987,50.86,50.9814,17049.0
2015-06-23 12:30:00,58.81,58.82,58.69,58.73,13487.0,50.9727,50.9814,50.8687,50.9034,13487.0
2015-06-23 13:00:00,58.73,58.83,58.69,58.83,52902.0,50.9034,50.99,50.8687,50.99,52902.0
2015-06-23 13:30:00,58.83,58.93,58.81,58.83,34616.0,50.99,51.0767,50.9727,50.99,34616.0
2015-06-23 14:00:00,58.8,58.88,58.78,58.81,11955.0,50.964,51.0334,50.9467,50.9727,11955.0
2015-06-23 14:30:00,58.8,58.98,58.79,58.94,18913.0,50.964,51.1201,50.9554,51.0854,18913.0
2015-06-23 15:00:00,58.94,58.97,58.79,58.85,25738.0,51.0854,51.1114,50.9554,51.0074,25738.0
2015-06-23 15:30:00,58.86,58.99,58.86,58.94,81735.0,51.016,51.1287,51.016,51.0854,81735.0
2015-06-24 09:30:00,59.15,59.29,58.61,58.67,66775.0,51.2674,51.3887,50.7994,50.8514,66775.0
2015-06-24 10:00:00,58.62,58.62,58.34,58.4,33477.0,50.808,50.808,50.5653,50.6173,33477.0
2015-06-24 10:30:00,58.4,58.41,58.21,58.24,31241.0,50.6173,50.626,50.4527,50.4787,31241.0
2015-06-24 11:00:00,58.25,58.37,58.07,58.09,69350.0,50.4873,50.5913,50.3313,50.3487,69350.0
2015-06-24 11:30:00,58.11,58.18,58.06,58.16,44990.0,50.366,50.4267,50.3227,50.4093,44990.0
2015-06-24 12:00:00,58.14,58.5,58.13,58.48,37337.0,50.392,50.704,50.3833,50.6867,37337.0
2015-06-24 12:30:00,58.45,58.57,58.4,58.51,31284.0,50.6607,50.7647,50.6173,50.7127,31284.0
2015-06-24 13:00:00,58.51,58.52,58.0,58.02,40991.0,50.7127,50.7214,50.2707,50.288,40991.0
2015-06-24 13:30:00,58.03,58.09,58.02,58.09,21876.0,50.2967,50.3487,50.288,50.3487,21876.0
2015-06-24 14:00:00,58.09,58.11,58.0,58.02,25556.0,50.3487,50.366,50.2707,50.288,25556.0
2015-06-24 14:30:00,58.02,58.03,57.84,57.87,45357.0,50.288,50.2967,50.132,50.158,45357.0
2015-06-24 15:00:00,57.87,57.89,57.77,57.77,61589.0,50.158,50.1753,50.0713,50.0713,61589.0
2015-06-24 15:30:00,57.8,57.87,57.62,57.64,154926.0,50.0973,50.158,49.9413,49.9586,154926.0
2015-06-25 09:30:00,57.85,58.22,57.67,58.2,60431.0,50.1406,50.4613,49.9846,50.444,60431.0
2015-06-25 10:00:00,58.22,58.47,58.09,58.38,99554.0,50.4613,50.678,50.3487,50.6,99554.0
2015-06-25 10:30:00,58.38,58.44,58.12,58.24,40054.0,50.6,50.652,50.3747,50.4787,40054.0
2015-06-25 11:00:00,58.24,58.45,58.24,58.45,37449.0,50.4787,50.6607,50.4787,50.6607,37449.0
2015-06-25 11:30:00,58.47,58.47,58.15,58.33,37636.0,50.678,50.678,50.4007,50.5567,37636.0
2015-06-25 12:00:00,58.3,58.42,58.03,58.13,42329.0,50.5307,50.6347,50.2967,50.3833,42329.0
2015-06-25 12:30:00,58.12,58.27,58.0,58.27,28454.0,50.3747,50.5047,50.2707,50.5047,28454.0
2015-06-25 13:00:00,58.23,58.24,57.93,58.05,29157.0,50.47,50.4787,50.21,50.314,29157.0
2015-06-25 13:30:00,58.03,58.19,58.02,58.19,25215.0,50.2967,50.4353,50.288,50.4353,25215.0
2015-06-25 14:00:00,58.19,58.22,57.77,57.88,61939.0,50.4353,50.4613,50.0713,50.1666,61939.0
2015-06-25 14:30:00,57.9,58.22,57.87,58.15,56899.0,50.184,50.4613,50.158,50.4007,56899.0
2015-06-25 15:00:00,58.12,58.27,58.12,58.19,47181.0,50.3747,50.5047,50.3747,50.4353,47181.0
2015-06-25 15:30:00,58.18,58.32,58.13,58.26,118676.0,50.4267,50.548,50.3833,50.496,118676.0
2015-06-26 09:30:00,58.55,58.89,58.29,58.59,32310.0,50.7474,51.042,50.522,50.782,32310.0
2015-06-26 10:00:00,58.57,58.79,58.51,58.61,17914.0,50.7647,50.9554,50.7127,50.7994,17914.0
2015-06-26 10:30:00,58.62,58.65,58.32,58.44,33808.0,50.808,50.834,50.548,50.652,33808.0
2015-06-26 11:00:00,58.39,58.73,58.38,58.69,40177.0,50.6087,50.9034,50.6,50.8687,40177.0
2015-06-26 11:30:00,58.68,58.73,58.57,58.68,37963.0,50.86,50.9034,50.7647,50.86,37963.0
2015-06-26 12:00:00,58.68,58.85,58.66,58.8,39234.0,50.86,51.0074,50.8427,50.964,39234.0
2015-06-26 12:30:00,58.8,58.82,58.67,58.67,37612.0,50.964,50.9814,50.8514,50.8514,37612.0
2015-06-26 13:00:00,58.65,58.77,58.58,58.72,37293.0,50.834,50.938,50.7734,50.8947,37293.0
2015-06-26 13:30:00,58.73,58.85,58.59,58.8,53963.0,50.9034,51.0074,50.782,50.964,53963.0
2015-06-26 14:00:00,58.79,58.94,58.57,58.84,53710.0,50.9554,51.0854,50.7647,50.9987,53710.0
2015-06-26 14:30:00,58.83,58.94,58.78,58.86,42610.0,50.99,51.0854,50.9467,51.016,42610.0
2015-06-26 15:00:00,58.87,59.12,58.87,59.11,87650.0,51.0247,51.2414,51.0247,51.2327,87650.0
2015-06-26 15:30:00,59.11,59.2,58.9,59.12,274937.0,51.2327,51.3107,51.0507,51.2414,274937.0
2015-06-29 09:30:00,58.67,59.0,58.3,58.32,59596.0,50.8514,51.1374,50.5307,50.548,59596.0
2015-06-29 10:00:00,58.3,58.55,58.21,58.24,48882.0,50.5307,50.7474,50.4527,50.4787,48882.0
2015-06-29 10:30:00,58.23,58.33,57.77,57.87,81667.0,50.47,50.5567,50.0713,50.158,81667.0
2015-06-29 11:00:00,57.84,57.86,57.34,57.44,73510.0,50.132,50.1493,49.6986,49.7853,73510.0
2015-06-29 11:30:00,57.45,57.56,57.17,57.2,39823.0,49.7939,49.8893,49.5513,49.5773,39823.0
2015-06-29 12:00:00,57.2,57.21,56.84,56.85,40006.0,49.5773,49.5859,49.2652,49.2739,40006.0
2015-06-29 12:30:00,56.85,56.86,56.53,56.66,134672.0,49.2739,49.2826,48.9966,49.1092,134672.0
2015-06-29 13:00:00,56.67,56.77,56.63,56.67,78140.0,49.1179,49.2046,49.0832,49.1179,78140.0
2015-06-29 13:30:00,56.67,56.74,56.65,56.71,46060.0,49.1179,49.1786,49.1006,49.1526,46060.0
2015-06-29 14:00:00,56.7,56.71,56.6,56.68,98157.0,49.1439,49.1526,49.0572,49.1266,98157.0
2015-06-29 14:30:00,56.68,56.68,56.52,56.64,97853.0,49.1266,49.1266,48.9879,49.0919,97853.0
2015-06-29 15:00:00,56.63,56.69,56.43,56.43,98854.0,49.0832,49.1352,48.9099,48.9099,98854.0
2015-06-29 15:30:00,56.41,56.44,56.11,56.24,226717.0,48.8925,48.9185,48.6325,48.7452,226717.0
2015-06-30 09:30:00,56.72,56.84,55.81,55.81,55545.0,49.1612,49.2652,48.3725,48.3725,55545.0
2015-06-30 10:00:00,55.8,55.96,55.46,55.53,84692.0,48.3638,48.5025,48.0691,48.1298,84692.0
2015-06-30 10:30:00,55.51,55.53,55.22,55.35,68924.0,48.1125,48.1298,47.8611,47.9738,68924.0
2015-06-30 11:00:00,55.33,55.36,55.12,55.12,96105.0,47.9565,47.9825,47.7745,47.7745,96105.0
2015-06-30 11:30:00,55.12,55.31,55.04,55.09,70194.0,47.7745,47.9391,47.7051,47.7485,70194.0
2015-06-30 12:00:00,55.1,55.18,54.92,54.92,62301.0,47.7571,47.8265,47.6011,47.6011,62301.0
2015-06-30 12:30:00,54.93,55.19,54.91,55.12,65844.0,47.6098,47.8351,47.5924,47.7745,65844.0
2015-06-30 13:00:00,55.11,55.25,55.08,55.25,53351.0,47.7658,47.8871,47.7398,47.8871,53351.0
2015-06-30 13:30:00,55.24,55.4,55.22,55.3,39636.0,47.8785,48.0171,47.8611,47.9305,39636.0
2015-06-30 14:00:00,55.29,55.45,55.23,55.43,99203.0,47.9218,48.0605,47.8698,48.0431,99203.0
2015-06-30 14:30:00,55.43,55.45,55.2,55.21,57335.0,48.0431,48.0605,47.8438,47.8525,57335.0
2015-06-30 15:00:00,55.21,55.38,55.2,55.26,66935.0,47.8525,47.9998,47.8438,47.8958,66935.0
2015-06-30 15:30:00,55.26,55.39,55.18,55.26,167687.0,47.8958,48.0085,47.8265,47.8958,167687.0
2015-07-01 09:30:00,55.46,55.83,55.0,55.0,92441.0,48.0691,48.3898,47.6704,47.6704,92441.0
2015-07-01 10:00:00,55.0,55.2,54.58,54.58,199987.0,47.6704,47.8438,47.3064,47.3064,199987.0
2015-07-01 10:30:00,54.58,55.72,54.57,54.89,149270.0,47.3064,48.2945,47.2978,47.5751,149270.0
2015-07-01 11:00:00,54.89,54.95,54.46,54.55,76763.0,47.5751,47.6271,47.2024,47.2804,76763.0
2015-07-01 11:30:00,54.56,54.62,54.38,54.5,59692.0,47.2891,47.3411,47.1331,47.2371,59692.0
2015-07-01 12:00:00,54.49,54.57,54.23,54.3,52800.0,47.2284,47.2978,47.0031,47.0637,52800.0
2015-07-01 12:30:00,54.3,54.32,53.85,53.98,52612.0,47.0637,47.0811,46.6737,46.7864,52612.0
2015-07-01 13:00:00,53.99,54.09,53.82,54.05,77442.0,46.795,46.8817,46.6477,46.847,77442.0
2015-07-01 13:30:00,54.04,54.33,54.04,54.26,90228.0,46.8384,47.0897,46.8384,47.0291,90228.0
2015-07-01 14:00:00,54.25,54.27,53.89,53.89,56566.0,47.0204,47.0377,46.7084,46.7084,56566.0
2015-07-01 14:30:00,53.91,54.02,53.86,54.0,93916.0,46.7257,46.821,46.6824,46.8037,93916.0
2015-07-01 15:00:00,54.0,54.15,53.9,54.15,136935.0,46.8037,46.9337,46.717,46.9337,136935.0
2015-07-01 15:30:00,54.15,54.5,54.02,54.47,340990.0,46.9337,47.2371,46.821,47.2111,340990.0
2015-07-02 09:30:00,54.54,55.05,54.31,55.02,195580.0,47.2717,47.7138,47.0724,47.6878,195580.0
2015-07-02 10:00:00,55.04,55.08,54.81,54.83,67964.0,47.7051,47.7398,47.5058,47.5231,67964.0
2015-07-02 10:30:00,54.81,54.82,54.4,54.4,97085.0,47.5058,47.5144,47.1504,47.1504,97085.0
2015-07-02 11:00:00,54.38,54.48,54.31,54.47,62346.0,47.1331,47.2197,47.0724,47.2111,62346.0
2015-07-02 11:30:00,54.46,54.58,54.3,54.39,50613.0,47.2024,47.3064,47.0637,47.1417,50613.0
2015-07-02 12:00:00,54.39,54.44,54.33,54.4,63539.0,47.1417,47.1851,47.0897,47.1504,63539.0
2015-07-02 12:30:00,54.38,54.44,54.38,54.42,39068.0,47.1331,47.1851,47.1331,47.1677,39068.0
2015-07-02 13:00:00,54.41,54.71,54.4,54.7,111216.0,47.1591,47.4191,47.1504,47.4104,111216.0
2015-07-02 13:30:00,54.7,54.71,54.53,54.59,112715.0,47.4104,47.4191,47.2631,47.3151,112715.0
2015-07-02 14:00:00,54.6,54.81,54.53,54.81,80577.0,47.3238,47.5058,47.2631,47.5058,80577.0
2015-07-02 14:30:00,54.82,55.13,54.81,55.12,102111.0,47.5144,47.7831,47.5058,47.7745,102111.0
2015-07-02 15:00:00,55.11,55.13,54.99,55.01,71363.0,47.7658,47.7831,47.6618,47.6791,71363.0
2015-07-02 15:30:00,55.01,55.13,54.96,55.05,232486.0,47.6791,47.7831,47.6358,47.7138,232486.0
2015-07-06 09:30:00,54.26,54.91,54.18,54.5,55464.0,47.0291,47.5924,46.9597,47.2371,55464.0
2015-07-06 10:00:00,54.48,54.85,54.33,54.4,73333.0,47.2197,47.5404,47.0897,47.1504,73333.0
2015-07-06 10:30:00,54.4,54.87,54.4,54.66,68855.0,47.1504,47.5578,47.1504,47.3758,68855.0
2015-07-06 11:00:00,54.66,54.66,54.1,54.15,40172.0,47.3758,47.3758,46.8904,46.9337,40172.0
2015-07-06 11:30:00,54.11,54.16,54.0,54.13,88683.0,46.8991,46.9424,46.8037,46.9164,88683.0
2015-07-06 12:00:00,54.12,54.44,54.08,54.42,83994.0,46.9077,47.1851,46.873,47.1677,83994.0
2015-07-06 12:30:00,54.38,54.46,54.35,54.43,40267.0,47.1331,47.2024,47.1071,47.1764,40267.0
2015-07-06 13:00:00,54.43,54.49,54.14,54.26,52122.0,47.1764,47.2284,46.9251,47.0291,52122.0
2015-07-06 13:30:00,54.25,54.31,54.17,54.25,62291.0,47.0204,47.0724,46.9511,47.0204,62291.0
2015-07-06 14:00:00,54.24,54.26,54.0,54.14,106415.0,47.0117,47.0291,46.8037,46.9251,106415.0
2015-07-06 14:30:00,54.13,54.23,54.02,54.16,105670.0,46.9164,47.0031,46.821,46.9424,105670.0
2015-07-06 15:00:00,54.15,54.23,54.15,54.16,90232.0,46.9337,47.0031,46.9337,46.9424,90232.0
2015-07-06 15:30:00,54.16,54.29,54.07,54.24,226198.0,46.9424,47.0551,46.8644,47.0117,226198.0
2015-07-07 09:30:00,54.35,54.35,53.53,53.92,139932.0,47.1071,47.1071,46.3963,46.7344,139932.0
2015-07-07 10:00:00,53.88,54.07,53.42,53.45,144552.0,46.6997,46.8644,46.301,46.327,144552.0
2015-07-07 10:30:00,53.45,53.59,52.99,53.1,70372.0,46.327,46.4483,45.9283,46.0236,70372.0
2015-07-07 11:00:00,53.09,53.3,52.97,53.18,41643.0,46.015,46.197,45.911,46.093,41643.0
2015-07-07 11:30:00,53.18,53.51,53.03,53.49,28127.0,46.093,46.379,45.963,46.3617,28127.0
2015-07-07 12:00:00,53.49,53.62,53.39,53.4,21484.0,46.3617,46.4744,46.275,46.2837,21484.0
2015-07-07 12:30:00,53.43,53.93,53.43,53.9,28384.0,46.3097,46.743,46.3097,46.717,28384.0
2015-07-07 13:00:00,53.88,53.97,53.64,53.82,47295.0,46.6997,46.7777,46.4917,46.6477,47295.0
2015-07-07 13:30:00,53.84,53.9,53.71,53.86,113495.0,46.665,46.717,46.5524,46.6824,113495.0
2015-07-07 14:00:00,53.85,54.07,53.8,53.98,99434.0,46.6737,46.8644,46.6304,46.7864,99434.0
2015-07-07 14:30:00,53.98,54.44,53.92,54.35,46550.0,46.7864,47.1851,46.7344,47.1071,46550.0
2015-07-07 15:00:00,54.37,54.42,54.19,54.34,31245.0,47.1244,47.1677,46.9684,47.0984,31245.0
2015-07-07 15:30:00,54.35,54.4,54.14,54.26,101482.0,47.1071,47.1504,46.9251,47.0291,101482.0
2015-07-08 09:30:00,53.87,54.23,53.08,53.38,67555.0,46.691,47.0031,46.0063,46.2663,67555.0
2015-07-08 10:00:00,53.36,53.6,53.09,53.6,64282.0,46.249,46.457,46.015,46.457,64282.0
2015-07-08 10:30:00,53.57,53.57,53.35,53.44,49619.0,46.431,46.431,46.2403,46.3183,49619.0
2015-07-08 11:00:00,53.46,53.47,53.22,53.36,52653.0,46.3357,46.3443,46.1277,46.249,52653.0
2015-07-08 11:30:00,53.35,53.43,53.28,53.36,32706.0,46.2403,46.3097,46.1797,46.249,32706.0
2015-07-08 12:00:00,53.35,53.42,53.31,53.36,30299.0,46.2403,46.301,46.2057,46.249,30299.0
2015-07-08 12:30:00,53.36,53.51,53.27,53.47,53298.0,46.249,46.379,46.171,46.3443,53298.0
2015-07-08 13:00:00,53.51,53.51,53.37,53.5,28130.0,46.379,46.379,46.2577,46.3703,28130.0
2015-07-08 13:30:00,53.5,53.5,53.44,53.45,34133.0,46.3703,46.3703,46.3183,46.327,34133.0
2015-07-08 14:00:00,53.45,53.46,53.15,53.18,66674.0,46.327,46.3357,46.067,46.093,66674.0
2015-07-08 14:30:00,53.19,53.19,52.96,53.03,63231.0,46.1017,46.1017,45.9023,45.963,63231.0
2015-07-08 15:00:00,53.03,53.16,53.01,53.08,60144.0,45.963,46.0757,45.9456,46.0063,60144.0
2015-07-08 15:30:00,53.08,53.29,52.97,53.08,167215.0,46.0063,46.1883,45.911,46.0063,167215.0
2015-07-09 09:30:00,53.89,54.16,53.66,53.73,101960.0,46.7084,46.9424,46.509,46.5697,101960.0
2015-07-09 10:00:00,53.69,54.07,53.59,53.81,103061.0,46.535,46.8644,46.4483,46.639,103061.0
2015-07-09 10:30:00,53.75,53.95,53.75,53.91,49677.0,46.587,46.7604,46.587,46.7257,49677.0
2015-07-09 11:00:00,53.94,54.0,53.78,53.8,33423.0,46.7517,46.8037,46.613,46.6304,33423.0
2015-07-09 11:30:00,53.81,53.83,53.63,53.66,41752.0,46.639,46.6564,46.483,46.509,41752.0
2015-07-09 12:00:00,53.65,53.67,53.55,53.56,28855.0,46.5004,46.5177,46.4137,46.4223,28855.0
2015-07-09 12:30:00,53.55,53.58,53.49,53.5,21604.0,46.4137,46.4397,46.3617,46.3703,21604.0
2015-07-09 13:00:00,53.5,53.55,53.48,53.5,44260.0,46.3703,46.4137,46.353,46.3703,44260.0
2015-07-09 13:30:00,53.5,53.67,53.48,53.67,39489.0,46.3703,46.5177,46.353,46.5177,39489.0
2015-07-09 14:00:00,53.64,53.66,53.48,53.58,52429.0,46.4917,46.509,46.353,46.4397,52429.0
2015-07-09 14:30:00,53.55,53.67,53.48,53.66,73024.0,46.4137,46.5177,46.353,46.509,73024.0
2015-07-09 15:00:00,53.63,53.65,53.51,53.59,73838.0,46.483,46.5004,46.379,46.4483,73838.0
2015-07-09 15:30:00,53.55,53.65,53.42,53.44,147411.0,46.4137,46.5004,46.301,46.3183,147411.0
2015-07-10 09:30:00,54.18,54.41,53.96,54.0,28723.0,46.9597,47.1591,46.769,46.8037,28723.0
2015-07-10 10:00:00,54.01,54.15,53.93,53.94,25551.0,46.8124,46.9337,46.743,46.7517,25551.0
2015-07-10 10:30:00,53.96,54.13,53.92,54.1,26147.0,46.769,46.9164,46.7344,46.8904,26147.0
2015-07-10 11:00:00,54.12,54.19,54.04,54.04,21170.0,46.9077,46.9684,46.8384,46.8384,21170.0
2015-07-10 11:30:00,54.02,54.14,54.02,54.08,24649.0,46.821,46.9251,46.821,46.873,24649.0
2015-07-10 12:00:00,54.08,54.08,53.94,53.94,24100.0,46.873,46.873,46.7517,46.7517,24100.0
2015-07-10 12:30:00,53.94,53.95,53.82,53.94,20699.0,46.7517,46.7604,46.6477,46.7517,20699.0
2015-07-10 13:00:00,53.92,53.97,53.9,53.96,16738.0,46.7344,46.7777,46.717,46.769,16738.0
2015-07-10 13:30:00,53.96,53.97,53.88,53.9,19149.0,46.769,46.7777,46.6997,46.717,19149.0
2015-07-10 14:00:00,53.9,54.01,53.89,53.94,33250.0,46.717,46.8124,46.7084,46.7517,33250.0
2015-07-10 14:30:00,53.94,53.95,53.88,53.93,33080.0,46.7517,46.7604,46.6997,46.743,33080.0
2015-07-10 15:00:00,53.93,54.19,53.92,54.13,43157.0,46.743,46.9684,46.7344,46.9164,43157.0
2015-07-10 15:30:00,54.14,54.15,53.99,54.0,119182.0,46.9251,46.9337,46.795,46.8037,119182.0
2015-07-13 09:30:00,54.33,55.21,54.19,55.17,77204.0,47.0897,47.8525,46.9684,47.8178,77204.0
2015-07-13 10:00:00,55.16,55.38,54.78,55.25,94378.0,47.8091,47.9998,47.4798,47.8871,94378.0
2015-07-13 10:30:00,55.27,55.35,55.24,55.31,42366.0,47.9045,47.9738,47.8785,47.9391,42366.0
2015-07-13 11:00:00,55.31,55.5,55.24,55.49,66232.0,47.9391,48.1038,47.8785,48.0951,66232.0
2015-07-13 11:30:00,55.49,55.64,55.46,55.5,51168.0,48.0951,48.2252,48.0691,48.1038,51168.0
2015-07-13 12:00:00,55.5,55.64,55.49,55.6,36963.0,48.1038,48.2252,48.0951,48.1905,36963.0
2015-07-13 12:30:00,55.6,55.65,55.49,55.56,32297.0,48.1905,48.2338,48.0951,48.1558,32297.0
2015-07-13 13:00:00,55.57,55.58,55.43,55.43,35123.0,48.1645,48.1732,48.0431,48.0431,35123.0
2015-07-13 13:30:00,55.43,55.44,55.32,55.32,34037.0,48.0431,48.0518,47.9478,47.9478,34037.0
2015-07-13 14:00:00,55.34,55.44,55.26,55.41,34546.0,47.9651,48.0518,47.8958,48.0258,34546.0
2015-07-13 14:30:00,55.41,55.41,55.24,55.31,32863.0,48.0258,48.0258,47.8785,47.9391,32863.0
2015-07-13 15:00:00,55.34,55.35,55.25,55.33,67207.0,47.9651,47.9738,47.8871,47.9565,67207.0
2015-07-13 15:30:00,55.33,55.4,55.31,55.38,151859.0,47.9565,48.0171,47.9391,47.9998,151859.0
2015-07-14 09:30:00,55.26,55.39,54.82,55.14,43362.0,47.8958,48.0085,47.5144,47.7918,43362.0
2015-07-14 10:00:00,55.14,55.28,55.11,55.16,27064.0,47.7918,47.9131,47.7658,47.8091,27064.0
2015-07-14 10:30:00,55.17,55.26,55.08,55.16,57166.0,47.8178,47.8958,47.7398,47.8091,57166.0
2015-07-14 11:00:00,55.16,55.29,55.11,55.13,44236.0,47.8091,47.9218,47.7658,47.7831,44236.0
2015-07-14 11:30:00,55.14,55.17,55.03,55.11,31607.0,47.7918,47.8178,47.6964,47.7658,31607.0
2015-07-14 12:00:00,55.12,55.18,55.05,55.06,48028.0,47.7745,47.8265,47.7138,47.7225,48028.0
2015-07-14 12:30:00,55.08,55.14,54.89,54.91,41334.0,47.7398,47.7918,47.5751,47.5924,41334.0
2015-07-14 13:00:00,54.93,55.08,54.91,55.08,25611.0,47.6098,47.7398,47.5924,47.7398,25611.0
2015-07-14 13:30:00,55.1,55.11,54.93,55.04,28747.0,47.7571,47.7658,47.6098,47.7051,28747.0
2015-07-14 14:00:00,55.04,55.07,55.01,55.04,29661.0,47.7051,47.7311,47.6791,47.7051,29661.0
2015-07-14 14:30:00,55.03,55.29,55.0,55.27,36655.0,47.6964,47.9218,47.6704,47.9045,36655.0
2015-07-14 15:00:00,55.27,55.41,55.26,55.34,41046.0,47.9045,48.0258,47.8958,47.9651,41046.0
2015-07-14 15:30:00,55.34,55.37,55.3,55.32,114614.0,47.9651,47.9911,47.9305,47.9478,114614.0
2015-07-15 09:30:00,55.22,55.29,54.76,54.79,43943.0,47.8611,47.9218,47.4624,47.4884,43943.0
2015-07-15 10:00:00,54.76,54.8,54.57,54.71,41789.0,47.4624,47.4971,47.2978,47.4191,41789.0
2015-07-15 10:30:00,54.73,54.81,54.66,54.74,32818.0,47.4364,47.5058,47.3758,47.4451,32818.0
2015-07-15 11:00:00,54.75,54.75,54.62,54.64,13719.0,47.4538,47.4538,47.3411,47.3584,13719.0
2015-07-15 11:30:00,54.64,54.66,54.43,54.43,43725.0,47.3584,47.3758,47.1764,47.1764,43725.0
2015-07-15 12:00:00,54.43,54.45,54.29,54.38,25334.0,47.1764,47.1937,47.0551,47.1331,25334.0
2015-07-15 12:30:00,54.37,54.39,54.27,54.33,15998.0,47.1244,47.1417,47.0377,47.0897,15998.0
2015-07-15 13:00:00,54.31,54.43,54.27,54.36,20751.0,47.0724,47.1764,47.0377,47.1157,20751.0
2015-07-15 13:30:00,54.37,54.42,54.32,54.41,21531.0,47.1244,47.1677,47.0811,47.1591,21531.0
2015-07-15 14:00:00,54.39,54.41,54.29,54.33,29343.0,47.1417,47.1591,47.0551,47.0897,29343.0
2015-07-15 14:30:00,54.33,54.36,54.04,54.07,31329.0,47.0897,47.1157,46.8384,46.8644,31329.0
2015-07-15 15:00:00,54.07,54.12,54.05,54.11,37489.0,46.8644,46.9077,46.847,46.8991,37489.0
2015-07-15 15:30:00,54.1,54.33,54.08,54.27,133777.0,46.8904,47.0897,46.873,47.0377,133777.0
2015-07-16 09:30:00,54.32,54.68,53.61,53.85,60556.0,47.0811,47.3931,46.4657,46.6737,60556.0
2015-07-16 10:00:00,53.85,54.13,53.74,54.12,33734.0,46.6737,46.9164,46.5784,46.9077,33734.0
2015-07-16 10:30:00,54.08,54.15,54.0,54.04,46729.0,46.873,46.9337,46.8037,46.8384,46729.0
2015-07-16 11:00:00,54.02,54.09,53.94,53.96,18685.0,46.821,46.8817,46.7517,46.769,18685.0
2015-07-16 11:30:00,53.96,54.17,53.96,54.05,28165.0,46.769,46.9511,46.769,46.847,28165.0
2015-07-16 12:00:00,54.03,54.3,54.03,54.22,39522.0,46.8297,47.0637,46.8297,46.9944,39522.0
2015-07-16 12:30:00,54.2,54.27,54.11,54.14,41618.0,46.9771,47.0377,46.8991,46.9251,41618.0
2015-07-16 13:00:00,54.13,54.3,54.12,54.24,39142.0,46.9164,47.0637,46.9077,47.0117,39142.0
2015-07-16 13:30:00,54.21,54.44,54.21,54.37,55127.0,46.9857,47.1851,46.9857,47.1244,55127.0
2015-07-16 14:00:00,54.34,54.41,54.27,54.32,38513.0,47.0984,47.1591,47.0377,47.0811,38513.0
2015-07-16 14:30:00,54.29,54.4,54.23,54.24,29398.0,47.0551,47.1504,47.0031,47.0117,29398.0
2015-07-16 15:00:00,54.23,54.31,54.14,54.28,55041.0,47.0031,47.0724,46.9251,47.0464,55041.0
2015-07-16 15:30:00,54.29,54.44,54.24,54.42,229740.0,47.0551,47.1851,47.0117,47.1677,229740.0
2015-07-17 09:30:00,54.23,54.23,53.54,53.66,26237.0,47.0031,47.0031,46.405,46.509,26237.0
2015-07-17 10:00:00,53.64,53.71,53.33,53.36,21052.0,46.4917,46.5524,46.223,46.249,21052.0
2015-07-17 10:30:00,53.34,53.54,53.31,53.39,59435.0,46.2317,46.405,46.2057,46.275,59435.0
2015-07-17 11:00:00,53.34,53.39,53.06,53.14,18286.0,46.2317,46.275,45.989,46.0583,18286.0
2015-07-17 11:30:00,53.14,53.19,53.0,53.03,31162.0,46.0583,46.1017,45.937,45.963,31162.0
2015-07-17 12:00:00,53.01,53.05,52.97,53.02,23687.0,45.9456,45.9803,45.911,45.9543,23687.0
2015-07-17 12:30:00,53.02,53.11,53.0,53.02,13299.0,45.9543,46.0323,45.937,45.9543,13299.0
2015-07-17 13:00:00,52.99,53.35,52.99,53.12,31961.0,45.9283,46.2403,45.9283,46.041,31961.0
2015-07-17 13:30:00,53.12,53.3,53.04,53.26,43120.0,46.041,46.197,45.9716,46.1623,43120.0
2015-07-17 14:00:00,53.23,53.34,53.21,53.33,40659.0,46.1363,46.2317,46.119,46.223,40659.0
2015-07-17 14:30:00,53.32,53.32,53.17,53.21,21056.0,46.2143,46.2143,46.0843,46.119,21056.0
2015-07-17 15:00:00,53.19,53.21,53.01,53.09,54797.0,46.1017,46.119,45.9456,46.015,54797.0
2015-07-17 15:30:00,53.07,53.13,52.99,53.01,141871.0,45.9976,46.0497,45.9283,45.9456,141871.0
2015-07-20 09:30:00,52.89,53.12,52.64,52.82,46830.0,45.8416,46.041,45.625,45.781,46830.0
2015-07-20 10:00:00,52.79,52.87,52.58,52.65,38808.0,45.755,45.8243,45.5729,45.6336,38808.0
2015-07-20 10:30:00,52.68,52.87,52.65,52.8,80194.0,45.6596,45.8243,45.6336,45.7636,80194.0
2015-07-20 11:00:00,52.8,52.9,52.65,52.67,67259.0,45.7636,45.8503,45.6336,45.651,67259.0
2015-07-20 11:30:00,52.69,52.85,52.64,52.77,55885.0,45.6683,45.807,45.625,45.7376,55885.0
2015-07-20 12:00:00,52.77,52.86,52.65,52.68,28375.0,45.7376,45.8156,45.6336,45.6596,28375.0
2015-07-20 12:30:00,52.69,52.78,52.61,52.64,32639.0,45.6683,45.7463,45.5989,45.625,32639.0
2015-07-20 13:00:00,52.65,52.65,52.47,52.65,61857.0,45.6336,45.6336,45.4776,45.6336,61857.0
2015-07-20 13:30:00,52.66,52.71,52.56,52.58,26063.0,45.6423,45.6856,45.5556,45.5729,26063.0
2015-07-20 14:00:00,52.58,52.63,52.42,52.51,40404.0,45.5729,45.6163,45.4343,45.5123,40404.0
2015-07-20 14:30:00,52.5,52.55,52.44,52.51,44630.0,45.5036,45.5469,45.4516,45.5123,44630.0
2015-07-20 15:00:00,52.5,52.59,52.49,52.54,48126.0,45.5036,45.5816,45.4949,45.5383,48126.0
2015-07-20 15:30:00,52.54,52.76,52.54,52.74,117290.0,45.5383,45.729,45.5383,45.7116,117290.0
2015-07-21 09:30:00,52.78,53.15,52.64,53.05,48678.0,45.7463,46.067,45.625,45.9803,48678.0
2015-07-21 10:00:00,53.06,53.37,53.01,53.14,38516.0,45.989,46.2577,45.9456,46.0583,38516.0
2015-07-21 10:30:00,53.1,53.12,52.66,52.73,12950.0,46.0236,46.041,45.6423,45.703,12950.0
2015-07-21 11:00:00,52.71,52.73,52.44,52.44,29958.0,45.6856,45.703,45.4516,45.4516,29958.0
2015-07-21 11:30:00,52.42,52.44,52.3,52.43,16275.0,45.4343,45.4516,45.3303,45.4429,16275.0
2015-07-21 12:00:00,52.37,52.38,52.24,52.24,10390.0,45.3909,45.3996,45.2783,45.2783,10390.0
2015-07-21 12:30:00,52.34,52.42,52.22,52.26,11275.0,45.3649,45.4343,45.2609,45.2956,11275.0
2015-07-21 13:00:00,52.25,52.3,52.1,52.3,76585.0,45.2869,45.3303,45.1569,45.3303,76585.0
2015-07-21 13:30:00,52.32,52.37,52.07,52.11,18638.0,45.3476,45.3909,45.1309,45.1656,18638.0
2015-07-21 14:00:00,52.09,52.15,52.01,52.1,23300.0,45.1482,45.2003,45.0789,45.1569,23300.0
2015-07-21 14:30:00,52.09,52.12,51.97,52.01,24776.0,45.1482,45.1742,45.0442,45.0789,24776.0
2015-07-21 15:00:00,52.02,52.18,52.01,52.17,54456.0,45.0876,45.2263,45.0789,45.2176,54456.0
2015-07-21 15:30:00,52.18,52.25,52.03,52.1,101769.0,45.2263,45.2869,45.0962,45.1569,101769.0
2015-07-22 09:30:00,51.99,52.21,51.51,51.93,21731.0,45.0616,45.2523,44.6455,45.0096,21731.0
2015-07-22 10:00:00,52.01,52.03,51.81,51.82,26881.0,45.0789,45.0962,44.9056,44.9142,26881.0
2015-07-22 10:30:00,51.79,52.04,51.71,52.03,43107.0,44.8882,45.1049,44.8189,45.0962,43107.0
2015-07-22 11:00:00,52.02,52.09,51.9,51.97,25956.0,45.0876,45.1482,44.9836,45.0442,25956.0
2015-07-22 11:30:00,51.97,52.03,51.77,51.77,18828.0,45.0442,45.0962,44.8709,44.8709,18828.0
2015-07-22 12:00:00,51.8,51.86,51.7,51.79,30259.0,44.8969,44.9489,44.8102,44.8882,30259.0
2015-07-22 12:30:00,51.79,51.82,51.74,51.79,15954.0,44.8882,44.9142,44.8449,44.8882,15954.0
2015-07-22 13:00:00,51.79,51.8,51.64,51.71,20619.0,44.8882,44.8969,44.7582,44.8189,20619.0
2015-07-22 13:30:00,51.71,51.71,51.49,51.58,41198.0,44.8189,44.8189,44.6282,44.7062,41198.0
2015-07-22 14:00:00,51.58,51.85,51.56,51.82,43673.0,44.7062,44.9402,44.6889,44.9142,43673.0
2015-07-22 14:30:00,51.8,51.84,51.58,51.58,41688.0,44.8969,44.9316,44.7062,44.7062,41688.0
2015-07-22 15:00:00,51.59,51.61,51.52,51.52,31896.0,44.7149,44.7322,44.6542,44.6542,31896.0
2015-07-22 15:30:00,51.51,51.74,51.5,51.73,144856.0,44.6455,44.8449,44.6369,44.8362,144856.0
2015-07-23 09:30:00,51.84,51.98,51.5,51.92,27499.0,44.9316,45.0529,44.6369,45.0009,27499.0
2015-07-23 10:00:00,51.92,51.92,51.56,51.58,39934.0,45.0009,45.0009,44.6889,44.7062,39934.0
2015-07-23 10:30:00,51.61,52.05,51.6,52.05,30393.0,44.7322,45.1136,44.7235,45.1136,30393.0
2015-07-23 11:00:00,52.06,52.08,51.5,51.52,42432.0,45.1222,45.1396,44.6369,44.6542,42432.0
2015-07-23 11:30:00,51.52,51.56,51.45,51.47,27645.0,44.6542,44.6889,44.5935,44.6109,27645.0
2015-07-23 12:00:00,51.46,51.58,51.46,51.58,27855.0,44.6022,44.7062,44.6022,44.7062,27855.0
2015-07-23 12:30:00,51.56,51.62,51.51,51.58,30459.0,44.6889,44.7409,44.6455,44.7062,30459.0
2015-07-23 13:00:00,51.58,51.7,51.56,51.66,34803.0,44.7062,44.8102,44.6889,44.7756,34803.0
2015-07-23 13:30:00,51.64,51.65,51.45,51.64,36321.0,44.7582,44.7669,44.5935,44.7582,36321.0
2015-07-23 14:00:00,51.64,51.65,51.36,51.39,26283.0,44.7582,44.7669,44.5155,44.5415,26283.0
2015-07-23 14:30:00,51.42,51.52,51.31,51.33,24233.0,44.5675,44.6542,44.4722,44.4895,24233.0
2015-07-23 15:00:00,51.31,51.39,51.29,51.35,84423.0,44.4722,44.5415,44.4549,44.5069,84423.0
2015-07-23 15:30:00,51.35,51.4,51.3,51.32,139303.0,44.5069,44.5502,44.4635,44.4809,139303.0
2015-07-24 09:30:00,51.21,51.31,50.83,51.04,29065.0,44.3855,44.4722,44.0562,44.2382,29065.0
2015-07-24 10:00:00,51.03,51.12,50.96,50.96,61107.0,44.2295,44.3075,44.1688,44.1688,61107.0
2015-07-24 10:30:00,50.97,50.97,50.58,50.59,17744.0,44.1775,44.1775,43.8395,43.8481,17744.0
2015-07-24 11:00:00,50.56,50.7,50.45,50.69,18444.0,43.8221,43.9435,43.7268,43.9348,18444.0
2015-07-24 11:30:00,50.71,50.72,50.51,50.58,19460.0,43.9522,43.9608,43.7788,43.8395,19460.0
2015-07-24 12:00:00,50.58,50.58,50.29,50.31,13397.0,43.8395,43.8395,43.5881,43.6055,13397.0
2015-07-24 12:30:00,50.33,50.4,50.23,50.23,16725.0,43.6228,43.6835,43.5361,43.5361,16725.0
2015-07-24 13:00:00,50.22,50.29,50.0,50.0,36350.0,43.5275,43.5881,43.3368,43.3368,36350.0
2015-07-24 13:30:00,50.01,50.01,49.64,49.67,60083.0,43.3454,43.3454,43.0247,43.0507,60083.0
2015-07-24 14:00:00,49.69,49.72,49.44,49.5,71398.0,43.0681,43.0941,42.8514,42.9034,71398.0
2015-07-24 14:30:00,49.51,49.65,49.4,49.58,88351.0,42.9121,43.0334,42.8167,42.9727,88351.0
2015-07-24 15:00:00,49.58,49.87,49.51,49.79,100528.0,42.9727,43.2241,42.9121,43.1548,100528.0
2015-07-24 15:30:00,49.8,49.87,49.74,49.8,161316.0,43.1634,43.2241,43.1114,43.1634,161316.0
2015-07-27 09:30:00,49.41,49.55,49.03,49.33,37756.0,42.8254,42.9467,42.496,42.7561,37756.0
2015-07-27 10:00:00,49.31,49.69,49.21,49.63,53267.0,42.7387,43.0681,42.652,43.0161,53267.0
2015-07-27 10:30:00,49.65,49.97,49.64,49.65,46128.0,43.0334,43.3108,43.0247,43.0334,46128.0
2015-07-27 11:00:00,49.65,49.96,49.65,49.92,42345.0,43.0334,43.3021,43.0334,43.2674,42345.0
2015-07-27 11:30:00,49.92,50.03,49.9,49.95,38962.0,43.2674,43.3628,43.2501,43.2934,38962.0
2015-07-27 12:00:00,49.94,50.04,49.85,49.95,35864.0,43.2848,43.3714,43.2068,43.2934,35864.0
2015-07-27 12:30:00,49.97,49.98,49.87,49.94,27604.0,43.3108,43.3194,43.2241,43.2848,27604.0
2015-07-27 13:00:00,49.96,50.06,49.95,50.04,45301.0,43.3021,43.3888,43.2934,43.3714,45301.0
2015-07-27 13:30:00,50.01,50.11,49.86,49.98,58406.0,43.3454,43.4321,43.2154,43.3194,58406.0
2015-07-27 14:00:00,49.97,50.05,49.87,49.89,43216.0,43.3108,43.3801,43.2241,43.2414,43216.0
2015-07-27 14:30:00,49.92,50.02,49.89,49.97,42117.0,43.2674,43.3541,43.2414,43.3108,42117.0
2015-07-27 15:00:00,49.97,49.97,49.81,49.82,75899.0,43.3108,43.3108,43.1721,43.1808,75899.0
2015-07-27 15:30:00,49.81,49.87,49.74,49.82,162075.0,43.1721,43.2241,43.1114,43.1808,162075.0
2015-07-28 09:30:00,49.9,50.17,49.59,49.93,43673.0,43.2501,43.4841,42.9814,43.2761,43673.0
2015-07-28 10:00:00,49.96,50.05,49.8,49.89,54476.0,43.3021,43.3801,43.1634,43.2414,54476.0
2015-07-28 10:30:00,49.89,50.75,49.89,50.74,52873.0,43.2414,43.9868,43.2414,43.9782,52873.0
2015-07-28 11:00:00,50.7,50.89,50.4,50.65,73687.0,43.9435,44.1082,43.6835,43.9001,73687.0
2015-07-28 11:30:00,50.68,50.77,50.5,50.62,52484.0,43.9261,44.0042,43.7701,43.8741,52484.0
2015-07-28 12:00:00,50.63,50.71,50.54,50.58,37894.0,43.8828,43.9522,43.8048,43.8395,37894.0
2015-07-28 12:30:00,50.6,50.67,50.53,50.59,30587.0,43.8568,43.9175,43.7961,43.8481,30587.0
2015-07-28 13:00:00,50.59,50.73,50.49,50.66,39264.0,43.8481,43.9695,43.7615,43.9088,39264.0
2015-07-28 13:30:00,50.65,50.75,50.58,50.71,42936.0,43.9001,43.9868,43.8395,43.9522,42936.0
2015-07-28 14:00:00,50.71,50.93,50.7,50.9,59917.0,43.9522,44.1428,43.9435,44.1168,59917.0
2015-07-28 14:30:00,50.91,50.91,50.67,50.9,49327.0,44.1255,44.1255,43.9175,44.1168,49327.0
2015-07-28 15:00:00,50.89,50.98,50.77,50.84,68668.0,44.1082,44.1862,44.0042,44.0648,68668.0
2015-07-28 15:30:00,50.84,50.89,50.73,50.78,141354.0,44.0648,44.1082,43.9695,44.0128,141354.0
2015-07-29 09:30:00,50.92,51.59,50.61,51.03,102254.0,44.1342,44.7149,43.8655,44.2295,102254.0
2015-07-29 10:00:00,51.03,51.03,50.55,50.75,35196.0,44.2295,44.2295,43.8135,43.9868,35196.0
2015-07-29 10:30:00,50.79,51.16,50.79,50.95,34481.0,44.0215,44.3422,44.0215,44.1602,34481.0
2015-07-29 11:00:00,50.95,51.36,50.84,51.26,86740.0,44.1602,44.5155,44.0648,44.4289,86740.0
2015-07-29 11:30:00,51.23,51.32,50.86,51.01,48308.0,44.4029,44.4809,44.0822,44.2122,48308.0
2015-07-29 12:00:00,51.04,51.06,50.87,50.98,57103.0,44.2382,44.2555,44.0908,44.1862,57103.0
2015-07-29 12:30:00,50.98,51.18,50.97,51.1,50839.0,44.1862,44.3595,44.1775,44.2902,50839.0
2015-07-29 13:00:00,51.09,51.5,51.03,51.41,68462.0,44.2815,44.6369,44.2295,44.5589,68462.0
2015-07-29 13:30:00,51.4,51.4,51.13,51.19,37104.0,44.5502,44.5502,44.3162,44.3682,37104.0
2015-07-29 14:00:00,51.21,51.5,51.19,51.5,87202.0,44.3855,44.6369,44.3682,44.6369,87202.0
2015-07-29 14:30:00,51.5,51.79,51.48,51.78,83626.0,44.6369,44.8882,44.6195,44.8796,83626.0
2015-07-29 15:00:00,51.77,51.91,51.6,51.9,101513.0,44.8709,44.9922,44.7235,44.9836,101513.0
2015-07-29 15:30:00,51.91,52.01,51.84,51.89,223312.0,44.9922,45.0789,44.9316,44.9749,223312.0
2015-07-30 09:30:00,51.94,52.1,51.5,52.1,66064.0,45.0182,45.1569,44.6369,45.1569,66064.0
2015-07-30 10:00:00,52.05,52.16,51.77,52.15,55967.0,45.1136,45.2089,44.8709,45.2003,55967.0
2015-07-30 10:30:00,52.23,52.7,52.07,52.39,127310.0,45.2696,45.677,45.1309,45.4083,127310.0
2015-07-30 11:00:00,52.38,52.63,52.21,52.6,59267.0,45.3996,45.6163,45.2523,45.5903,59267.0
2015-07-30 11:30:00,52.59,53.33,52.59,52.95,263303.0,45.5816,46.223,45.5816,45.8936,263303.0
2015-07-30 12:00:00,52.97,53.17,52.84,53.08,89205.0,45.911,46.0843,45.7983,46.0063,89205.0
2015-07-30 12:30:00,53.09,53.1,52.68,52.77,55882.0,46.015,46.0236,45.6596,45.7376,55882.0
2015-07-30 13:00:00,52.75,53.16,52.74,53.13,91579.0,45.7203,46.0757,45.7116,46.0497,91579.0
2015-07-30 13:30:00,53.15,53.15,52.87,53.05,93174.0,46.067,46.067,45.8243,45.9803,93174.0
2015-07-30 14:00:00,53.04,53.11,52.76,52.97,69223.0,45.9716,46.0323,45.729,45.911,69223.0
2015-07-30 14:30:00,52.97,53.38,52.82,53.22,114527.0,45.911,46.2663,45.781,46.1277,114527.0
2015-07-30 15:00:00,53.22,53.43,53.1,53.35,134568.0,46.1277,46.3097,46.0236,46.2403,134568.0
2015-07-30 15:30:00,53.36,53.54,53.27,53.43,381392.0,46.249,46.405,46.171,46.3097,381392.0
2015-07-31 09:30:00,53.83,54.06,53.51,53.69,102946.0,46.6564,46.8557,46.379,46.535,102946.0
2015-07-31 10:00:00,53.67,53.77,53.34,53.57,131371.0,46.5177,46.6044,46.2317,46.431,131371.0
2015-07-31 10:30:00,53.58,53.84,53.57,53.64,76172.0,46.4397,46.665,46.431,46.4917,76172.0
2015-07-31 11:00:00,53.62,53.97,53.61,53.74,92549.0,46.4744,46.7777,46.4657,46.5784,92549.0
2015-07-31 11:30:00,53.72,53.82,53.63,53.72,72243.0,46.561,46.6477,46.483,46.561,72243.0
2015-07-31 12:00:00,53.7,53.96,53.7,53.96,91950.0,46.5437,46.769,46.5437,46.769,91950.0
2015-07-31 12:30:00,53.95,54.07,53.94,54.03,95857.0,46.7604,46.8644,46.7517,46.8297,95857.0
2015-07-31 13:00:00,54.04,54.43,54.02,54.34,131825.0,46.8384,47.1764,46.821,47.0984,131825.0
2015-07-31 13:30:00,54.33,54.71,54.33,54.66,186589.0,47.0897,47.4191,47.0897,47.3758,186589.0
2015-07-31 14:00:00,54.66,54.81,54.3,54.51,123723.0,47.3758,47.5058,47.0637,47.2457,123723.0
2015-07-31 14:30:00,54.52,54.69,54.19,54.21,108455.0,47.2544,47.4018,46.9684,46.9857,108455.0
2015-07-31 15:00:00,54.21,54.29,54.03,54.12,139014.0,46.9857,47.0551,46.8297,46.9077,139014.0
2015-07-31 15:30:00,54.13,54.29,54.11,54.21,282417.0,46.9164,47.0551,46.8991,46.9857,282417.0
2015-08-03 09:30:00,54.1,54.31,53.38,53.65,81359.0,46.8904,47.0724,46.2663,46.5004,81359.0
2015-08-03 10:00:00,53.59,53.91,53.49,53.51,56717.0,46.4483,46.7257,46.3617,46.379,56717.0
2015-08-03 10:30:00,53.46,53.8,53.3,53.61,72311.0,46.3357,46.6304,46.197,46.4657,72311.0
2015-08-03 11:00:00,53.62,53.68,53.34,53.46,41401.0,46.4744,46.5264,46.2317,46.3357,41401.0
2015-08-03 11:30:00,53.46,53.59,53.28,53.36,38801.0,46.3357,46.4483,46.1797,46.249,38801.0
2015-08-03 12:00:00,53.36,53.42,53.25,53.33,30558.0,46.249,46.301,46.1537,46.223,30558.0
2015-08-03 12:30:00,53.35,53.35,53.04,53.06,59341.0,46.2403,46.2403,45.9716,45.989,59341.0
2015-08-03 13:00:00,53.04,53.19,53.0,53.19,48655.0,45.9716,46.1017,45.937,46.1017,48655.0
2015-08-03 13:30:00,53.16,53.38,53.16,53.3,41040.0,46.0757,46.2663,46.0757,46.197,41040.0
2015-08-03 14:00:00,53.32,53.33,53.1,53.15,49939.0,46.2143,46.223,46.0236,46.067,49939.0
2015-08-03 14:30:00,53.17,53.3,53.07,53.17,52428.0,46.0843,46.197,45.9976,46.0843,52428.0
2015-08-03 15:00:00,53.17,53.25,53.1,53.18,46801.0,46.0843,46.1537,46.0236,46.093,46801.0
2015-08-03 15:30:00,53.18,53.33,53.13,53.29,121887.0,46.093,46.223,46.0497,46.1883,121887.0
2015-08-04 09:30:00,53.41,54.21,53.41,53.85,86131.0,46.2923,46.9857,46.2923,46.6737,86131.0
2015-08-04 10:00:00,53.85,53.87,53.64,53.83,43358.0,46.6737,46.691,46.4917,46.6564,43358.0
2015-08-04 10:30:00,53.8,54.16,53.79,53.8,80845.0,46.6304,46.9424,46.6217,46.6304,80845.0
2015-08-04 11:00:00,53.85,53.91,53.69,53.84,42130.0,46.6737,46.7257,46.535,46.665,42130.0
2015-08-04 11:30:00,53.86,53.93,53.75,53.8,58145.0,46.6824,46.743,46.587,46.6304,58145.0
2015-08-04 12:00:00,53.8,53.8,53.69,53.7,40179.0,46.6304,46.6304,46.535,46.5437,40179.0
2015-08-04 12:30:00,53.69,53.7,53.41,53.41,26849.0,46.535,46.5437,46.2923,46.2923,26849.0
2015-08-04 13:00:00,53.34,53.62,53.31,53.6,37054.0,46.2317,46.4744,46.2057,46.457,37054.0
2015-08-04 13:30:00,53.61,53.65,53.38,53.46,59364.0,46.4657,46.5004,46.2663,46.3357,59364.0
2015-08-04 14:00:00,53.43,53.56,53.3,53.5,64739.0,46.3097,46.4223,46.197,46.3703,64739.0
2015-08-04 14:30:00,53.5,53.72,53.37,53.68,56439.0,46.3703,46.561,46.2577,46.5264,56439.0
2015-08-04 15:00:00,53.7,53.71,53.55,53.58,59459.0,46.5437,46.5524,46.4137,46.4397,59459.0
2015-08-04 15:30:00,53.59,53.71,53.55,53.65,172640.0,46.4483,46.5524,46.4137,46.5004,172640.0
2015-08-05 09:30:00,54.24,54.24,53.28,53.45,115348.0,47.0117,47.0117,46.1797,46.327,115348.0
2015-08-05 10:00:00,53.45,54.13,53.26,54.09,118608.0,46.327,46.9164,46.1623,46.8817,118608.0
2015-08-05 10:30:00,54.09,54.25,53.56,53.57,75916.0,46.8817,47.0204,46.4223,46.431,75916.0
2015-08-05 11:00:00,53.57,53.66,53.36,53.47,69363.0,46.431,46.509,46.249,46.3443,69363.0
2015-08-05 11:30:00,53.48,53.52,52.93,53.01,89483.0,46.353,46.3877,45.8763,45.9456,89483.0
2015-08-05 12:00:00,53.03,53.1,52.65,52.68,54577.0,45.963,46.0236,45.6336,45.6596,54577.0
2015-08-05 12:30:00,52.71,52.94,52.59,52.9,45017.0,45.6856,45.885,45.5816,45.8503,45017.0
2015-08-05 13:00:00,52.97,52.97,52.53,52.67,46887.0,45.911,45.911,45.5296,45.651,46887.0
2015-08-05 13:30:00,52.67,53.11,52.64,52.81,58057.0,45.651,46.0323,45.625,45.7723,58057.0
2015-08-05 14:00:00,52.8,52.99,52.75,52.89,53822.0,45.7636,45.9283,45.7203,45.8416,53822.0
2015-08-05 14:30:00,52.89,53.41,52.89,53.12,102732.0,45.8416,46.2923,45.8416,46.041,102732.0
2015-08-05 15:00:00,53.12,53.22,53.06,53.22,123489.0,46.041,46.1277,45.989,46.1277,123489.0
2015-08-05 15:30:00,53.22,53.33,53.11,53.24,315660.0,46.1277,46.223,46.0323,46.145,315660.0
2015-08-06 09:30:00,53.68,53.68,51.57,51.87,246256.0,46.5264,46.5264,44.6975,44.9576,246256.0
2015-08-06 10:00:00,51.81,51.96,51.14,51.36,332262.0,44.9056,45.0356,44.3248,44.5155,332262.0
2015-08-06 10:30:00,51.37,52.17,50.84,51.62,223431.0,44.5242,45.2176,44.0648,44.7409,223431.0
2015-08-06 11:00:00,51.63,52.38,51.61,52.14,116464.0,44.7495,45.3996,44.7322,45.1916,116464.0
2015-08-06 11:30:00,52.15,52.16,51.56,51.72,112839.0,45.2003,45.2089,44.6889,44.8276,112839.0
2015-08-06 12:00:00,51.72,52.26,51.7,52.24,77659.0,44.8276,45.2956,44.8102,45.2783,77659.0
2015-08-06 12:30:00,52.24,52.24,49.55,49.93,1149853.0,45.2783,45.2783,42.9467,43.2761,1149853.0
2015-08-06 13:00:00,49.98,50.9,49.71,50.79,314806.0,43.3194,44.1168,43.0854,44.0215,314806.0
2015-08-06 13:30:00,50.8,51.03,50.47,50.9,105698.0,44.0302,44.2295,43.7441,44.1168,105698.0
2015-08-06 14:00:00,50.91,51.47,50.85,51.29,139894.0,44.1255,44.6109,44.0735,44.4549,139894.0
2015-08-06 14:30:00,51.3,51.6,51.29,51.58,144450.0,44.4635,44.7235,44.4549,44.7062,144450.0
2015-08-06 15:00:00,51.57,51.83,51.53,51.83,200202.0,44.6975,44.9229,44.6629,44.9229,200202.0
2015-08-06 15:30:00,51.79,51.84,51.66,51.79,350796.0,44.8882,44.9316,44.7756,44.8882,350796.0
2015-08-07 09:30:00,51.93,53.03,51.55,52.17,110325.0,45.0096,45.963,44.6802,45.2176,110325.0
2015-08-07 10:00:00,52.13,52.46,51.69,51.7,66121.0,45.1829,45.4689,44.8016,44.8102,66121.0
2015-08-07 10:30:00,51.69,51.8,51.54,51.74,65874.0,44.8016,44.8969,44.6715,44.8449,65874.0
2015-08-07 11:00:00,51.74,51.87,51.6,51.8,59443.0,44.8449,44.9576,44.7235,44.8969,59443.0
2015-08-07 11:30:00,51.78,52.1,51.76,51.99,58270.0,44.8796,45.1569,44.8622,45.0616,58270.0
2015-08-07 12:00:00,52.0,52.1,51.79,51.86,36034.0,45.0702,45.1569,44.8882,44.9489,36034.0
2015-08-07 12:30:00,51.85,51.88,51.64,51.72,46508.0,44.9402,44.9662,44.7582,44.8276,46508.0
2015-08-07 13:00:00,51.7,51.7,51.3,51.36,35719.0,44.8102,44.8102,44.4635,44.5155,35719.0
2015-08-07 13:30:00,51.34,51.44,51.24,51.26,38840.0,44.4982,44.5849,44.4115,44.4289,38840.0
2015-08-07 14:00:00,51.25,51.42,51.14,51.39,43795.0,44.4202,44.5675,44.3248,44.5415,43795.0
2015-08-07 14:30:00,51.38,51.48,51.26,51.29,41989.0,44.5329,44.6195,44.4289,44.4549,41989.0
2015-08-07 15:00:00,51.28,51.28,51.07,51.19,68492.0,44.4462,44.4462,44.2642,44.3682,68492.0
2015-08-07 15:30:00,51.18,51.26,51.05,51.26,115727.0,44.3595,44.4289,44.2468,44.4289,115727.0
2015-08-10 09:30:00,51.24,51.63,51.16,51.45,40275.0,44.4115,44.7495,44.3422,44.5935,40275.0
2015-08-10 10:00:00,51.44,51.99,51.38,51.9,71930.0,44.5849,45.0616,44.5329,44.9836,71930.0
2015-08-10 10:30:00,51.86,52.26,51.84,52.17,47302.0,44.9489,45.2956,44.9316,45.2176,47302.0
2015-08-10 11:00:00,52.24,52.35,52.01,52.07,37682.0,45.2783,45.3736,45.0789,45.1309,37682.0
2015-08-10 11:30:00,52.07,52.32,52.07,52.18,24077.0,45.1309,45.3476,45.1309,45.2263,24077.0
2015-08-10 12:00:00,52.17,52.52,52.11,52.5,17833.0,45.2176,45.5209,45.1656,45.5036,17833.0
2015-08-10 12:30:00,52.52,52.69,52.48,52.69,25007.0,45.5209,45.6683,45.4863,45.6683,25007.0
2015-08-10 13:00:00,52.65,52.67,52.51,52.51,25697.0,45.6336,45.651,45.5123,45.5123,25697.0
2015-08-10 13:30:00,52.51,52.6,52.47,52.48,51237.0,45.5123,45.5903,45.4776,45.4863,51237.0
2015-08-10 14:00:00,52.49,52.68,52.48,52.62,42778.0,45.4949,45.6596,45.4863,45.6076,42778.0
2015-08-10 14:30:00,52.62,52.66,52.51,52.58,71851.0,45.6076,45.6423,45.5123,45.5729,71851.0
2015-08-10 15:00:00,52.58,52.73,52.56,52.72,99247.0,45.5729,45.703,45.5556,45.6943,99247.0
2015-08-10 15:30:00,52.72,52.73,52.59,52.69,156534.0,45.6943,45.703,45.5816,45.6683,156534.0
2015-08-11 09:30:00,51.98,52.12,51.72,51.79,37089.0,45.0529,45.1742,44.8276,44.8882,37089.0
2015-08-11 10:00:00,51.78,52.09,51.75,51.89,21081.0,44.8796,45.1482,44.8536,44.9749,21081.0
2015-08-11 10:30:00,51.84,51.99,51.74,51.84,33718.0,44.9316,45.0616,44.8449,44.9316,33718.0
2015-08-11 11:00:00,51.82,51.9,51.41,51.47,33716.0,44.9142,44.9836,44.5589,44.6109,33716.0
2015-08-11 11:30:00,51.49,51.79,51.48,51.57,29890.0,44.6282,44.8882,44.6195,44.6975,29890.0
2015-08-11 12:00:00,51.6,51.85,51.59,51.81,23676.0,44.7235,44.9402,44.7149,44.9056,23676.0
2015-08-11 12:30:00,51.79,51.86,51.55,51.59,29713.0,44.8882,44.9489,44.6802,44.7149,29713.0
2015-08-11 13:00:00,51.6,51.62,51.43,51.57,16943.0,44.7235,44.7409,44.5762,44.6975,16943.0
2015-08-11 13:30:00,51.57,51.67,51.53,51.55,32446.0,44.6975,44.7842,44.6629,44.6802,32446.0
2015-08-11 14:00:00,51.54,51.66,51.45,51.62,48965.0,44.6715,44.7756,44.5935,44.7409,48965.0
2015-08-11 14:30:00,51.64,51.78,51.64,51.75,37004.0,44.7582,44.8796,44.7582,44.8536,37004.0
2015-08-11 15:00:00,51.73,51.82,51.62,51.72,69399.0,44.8362,44.9142,44.7409,44.8276,69399.0
2015-08-11 15:30:00,51.73,52.06,51.71,52.0,228304.0,44.8362,45.1222,44.8189,45.0702,228304.0
2015-08-12 09:30:00,51.45,51.83,50.99,51.32,116707.0,44.5935,44.9229,44.1948,44.4809,116707.0
2015-08-12 10:00:00,51.32,51.32,50.59,50.75,33216.0,44.4809,44.4809,43.8481,43.9868,33216.0
2015-08-12 10:30:00,50.8,51.16,50.75,51.03,35339.0,44.0302,44.3422,43.9868,44.2295,35339.0
2015-08-12 11:00:00,51.05,51.24,50.69,50.75,65461.0,44.2468,44.4115,43.9348,43.9868,65461.0
2015-08-12 11:30:00,50.71,50.83,50.48,50.57,31858.0,43.9522,44.0562,43.7528,43.8308,31858.0
2015-08-12 12:00:00,50.58,51.01,50.29,51.01,85590.0,43.8395,44.2122,43.5881,44.2122,85590.0
2015-08-12 12:30:00,51.01,51.17,50.94,50.95,19741.0,44.2122,44.3508,44.1515,44.1602,19741.0
2015-08-12 13:00:00,50.95,51.04,50.86,50.98,40188.0,44.1602,44.2382,44.0822,44.1862,40188.0
2015-08-12 13:30:00,50.99,51.3,50.99,51.16,33759.0,44.1948,44.4635,44.1948,44.3422,33759.0
2015-08-12 14:00:00,51.19,51.2,50.87,50.9,54912.0,44.3682,44.3769,44.0908,44.1168,54912.0
2015-08-12 14:30:00,50.9,51.46,50.84,51.36,60620.0,44.1168,44.6022,44.0648,44.5155,60620.0
2015-08-12 15:00:00,51.38,51.46,51.25,51.41,50443.0,44.5329,44.6022,44.4202,44.5589,50443.0
2015-08-12 15:30:00,51.43,51.43,51.07,51.13,200535.0,44.5762,44.5762,44.2642,44.3162,200535.0
2015-08-13 09:30:00,51.04,51.33,50.33,50.47,37155.0,44.2382,44.4895,43.6228,43.7441,37155.0
2015-08-13 10:00:00,50.44,50.45,50.12,50.42,69850.0,43.7181,43.7268,43.4408,43.7008,69850.0
2015-08-13 10:30:00,50.39,50.6,50.29,50.42,31107.0,43.6748,43.8568,43.5881,43.7008,31107.0
2015-08-13 11:00:00,50.44,50.46,50.25,50.41,34582.0,43.7181,43.7355,43.5535,43.6921,34582.0
2015-08-13 11:30:00,50.42,50.57,50.19,50.29,50057.0,43.7008,43.8308,43.5014,43.5881,50057.0
2015-08-13 12:00:00,50.37,50.56,50.32,50.38,32489.0,43.6575,43.8221,43.6141,43.6661,32489.0
2015-08-13 12:30:00,50.35,50.54,50.34,50.4,21000.0,43.6401,43.8048,43.6315,43.6835,21000.0
2015-08-13 13:00:00,50.42,50.45,50.29,50.34,20832.0,43.7008,43.7268,43.5881,43.6315,20832.0
2015-08-13 13:30:00,50.34,50.47,50.28,50.32,26268.0,43.6315,43.7441,43.5795,43.6141,26268.0
2015-08-13 14:00:00,50.31,50.54,50.27,50.36,39520.0,43.6055,43.8048,43.5708,43.6488,39520.0
2015-08-13 14:30:00,50.33,50.49,50.24,50.49,44677.0,43.6228,43.7615,43.5448,43.7615,44677.0
2015-08-13 15:00:00,50.49,50.53,50.36,50.39,63853.0,43.7615,43.7961,43.6488,43.6748,63853.0
2015-08-13 15:30:00,50.38,50.48,50.29,50.42,205041.0,43.6661,43.7528,43.5881,43.7008,205041.0
2015-08-14 09:30:00,50.45,50.76,50.29,50.64,27406.0,43.7268,43.9955,43.5881,43.8915,27406.0
2015-08-14 10:00:00,50.68,50.94,50.58,50.81,29247.0,43.9261,44.1515,43.8395,44.0388,29247.0
2015-08-14 10:30:00,50.84,50.96,50.75,50.87,48464.0,44.0648,44.1688,43.9868,44.0908,48464.0
2015-08-14 11:00:00,50.85,50.99,50.79,50.93,43996.0,44.0735,44.1948,44.0215,44.1428,43996.0
2015-08-14 11:30:00,50.92,51.01,50.77,50.83,19033.0,44.1342,44.2122,44.0042,44.0562,19033.0
2015-08-14 12:00:00,50.84,50.95,50.83,50.95,19763.0,44.0648,44.1602,44.0562,44.1602,19763.0
2015-08-14 12:30:00,50.91,51.01,50.76,50.94,13230.0,44.1255,44.2122,43.9955,44.1515,13230.0
2015-08-14 13:00:00,50.96,51.27,50.95,51.06,26081.0,44.1688,44.4375,44.1602,44.2555,26081.0
2015-08-14 13:30:00,51.09,51.12,50.98,51.07,22612.0,44.2815,44.3075,44.1862,44.2642,22612.0
2015-08-14 14:00:00,51.07,51.15,50.98,51.1,25515.0,44.2642,44.3335,44.1862,44.2902,25515.0
2015-08-14 14:30:00,51.1,51.21,51.07,51.15,25316.0,44.2902,44.3855,44.2642,44.3335,25316.0
2015-08-14 15:00:00,51.15,51.28,51.14,51.2,42180.0,44.3335,44.4462,44.3248,44.3769,42180.0
2015-08-14 15:30:00,51.21,51.21,51.11,51.11,120626.0,44.3855,44.3855,44.2988,44.2988,120626.0
2015-08-17 09:30:00,50.82,50.85,50.45,50.64,32854.0,44.0475,44.0735,43.7268,43.8915,32854.0
2015-08-17 10:00:00,50.64,51.37,50.6,51.27,47141.0,43.8915,44.5242,43.8568,44.4375,47141.0
2015-08-17 10:30:00,51.31,51.49,51.08,51.49,27126.0,44.4722,44.6282,44.2728,44.6282,27126.0
2015-08-17 11:00:00,51.49,51.67,51.44,51.57,30741.0,44.6282,44.7842,44.5849,44.6975,30741.0
2015-08-17 11:30:00,51.56,51.8,51.49,51.56,53089.0,44.6889,44.8969,44.6282,44.6889,53089.0
2015-08-17 12:00:00,51.57,51.84,51.55,51.76,124769.0,44.6975,44.9316,44.6802,44.8622,124769.0
2015-08-17 12:30:00,51.76,51.94,51.67,51.93,130209.0,44.8622,45.0182,44.7842,45.0096,130209.0
2015-08-17 13:00:00,51.92,51.95,51.66,51.8,78834.0,45.0009,45.0269,44.7756,44.8969,78834.0
2015-08-17 13:30:00,51.81,51.92,51.67,51.75,42271.0,44.9056,45.0009,44.7842,44.8536,42271.0
2015-08-17 14:00:00,51.68,51.75,51.51,51.51,44709.0,44.7929,44.8536,44.6455,44.6455,44709.0
2015-08-17 14:30:00,51.51,51.68,51.46,51.68,19933.0,44.6455,44.7929,44.6022,44.7929,19933.0
2015-08-17 15:00:00,51.66,51.77,51.61,51.7,49078.0,44.7756,44.8709,44.7322,44.8102,49078.0
2015-08-17 15:30:00,51.71,51.83,51.64,51.81,175611.0,44.8189,44.9229,44.7582,44.9056,175611.0
2015-08-18 09:30:00,51.62,51.73,51.12,51.15,29406.0,44.7409,44.8362,44.3075,44.3335,29406.0
2015-08-18 10:00:00,51.17,51.72,51.02,51.54,44076.0,44.3508,44.8276,44.2208,44.6715,44076.0
2015-08-18 10:30:00,51.55,51.67,51.34,51.5,20819.0,44.6802,44.7842,44.4982,44.6369,20819.0
2015-08-18 11:00:00,51.5,51.58,51.22,51.23,84997.0,44.6369,44.7062,44.3942,44.4029,84997.0
2015-08-18 11:30:00,51.25,51.36,51.18,51.36,90129.0,44.4202,44.5155,44.3595,44.5155,90129.0
2015-08-18 12:00:00,51.38,51.4,51.15,51.17,14354.0,44.5329,44.5502,44.3335,44.3508,14354.0
2015-08-18 12:30:00,51.17,51.35,51.16,51.24,80003.0,44.3508,44.5069,44.3422,44.4115,80003.0
2015-08-18 13:00:00,51.28,51.28,51.09,51.2,55547.0,44.4462,44.4462,44.2815,44.3769,55547.0
2015-08-18 13:30:00,51.22,51.28,51.07,51.25,67048.0,44.3942,44.4462,44.2642,44.4202,67048.0
2015-08-18 14:00:00,51.25,51.29,51.14,51.19,29725.0,44.4202,44.4549,44.3248,44.3682,29725.0
2015-08-18 14:30:00,51.21,51.21,51.04,51.06,28653.0,44.3855,44.3855,44.2382,44.2555,28653.0
2015-08-18 15:00:00,51.06,51.19,50.99,51.17,54494.0,44.2555,44.3682,44.1948,44.3508,54494.0
2015-08-18 15:30:00,51.17,51.26,51.08,51.11,95040.0,44.3508,44.4289,44.2728,44.2988,95040.0
2015-08-19 09:30:00,50.83,51.25,50.16,50.16,32874.0,44.0562,44.4202,43.4754,43.4754,32874.0
2015-08-19 10:00:00,50.17,50.51,50.13,50.37,67520.0,43.4841,43.7788,43.4494,43.6575,67520.0
2015-08-19 10:30:00,50.36,50.4,49.74,49.82,60122.0,43.6488,43.6835,43.1114,43.1808,60122.0
2015-08-19 11:00:00,49.87,50.03,49.52,49.57,40786.0,43.2241,43.3628,42.9207,42.9641,40786.0
2015-08-19 11:30:00,49.58,49.69,49.51,49.66,18730.0,42.9727,43.0681,42.9121,43.0421,18730.0
2015-08-19 12:00:00,49.65,49.66,49.43,49.5,18463.0,43.0334,43.0421,42.8427,42.9034,18463.0
2015-08-19 12:30:00,49.51,49.72,49.51,49.58,23626.0,42.9121,43.0941,42.9121,42.9727,23626.0
2015-08-19 13:00:00,49.6,49.69,49.46,49.46,92274.0,42.9901,43.0681,42.8687,42.8687,92274.0
2015-08-19 13:30:00,49.46,49.83,49.41,49.78,96192.0,42.8687,43.1894,42.8254,43.1461,96192.0
2015-08-19 14:00:00,49.78,50.07,49.73,50.01,33263.0,43.1461,43.3974,43.1028,43.3454,33263.0
2015-08-19 14:30:00,50.03,50.11,49.79,49.84,54215.0,43.3628,43.4321,43.1548,43.1981,54215.0
2015-08-19 15:00:00,49.85,50.12,49.77,50.05,40235.0,43.2068,43.4408,43.1374,43.3801,40235.0
2015-08-19 15:30:00,50.04,50.13,49.86,49.91,217704.0,43.3714,43.4494,43.2154,43.2588,217704.0
2015-08-20 09:30:00,49.41,49.94,49.28,49.61,51851.0,42.8254,43.2848,42.7127,42.9987,51851.0
2015-08-20 10:00:00,49.65,49.65,49.02,49.06,63646.0,43.0334,43.0334,42.4874,42.522,63646.0
2015-08-20 10:30:00,49.01,49.48,49.01,49.41,43714.0,42.4787,42.8861,42.4787,42.8254,43714.0
2015-08-20 11:00:00,49.38,49.47,49.19,49.44,28983.0,42.7994,42.8774,42.6347,42.8514,28983.0
2015-08-20 11:30:00,49.4,49.65,49.35,49.62,18056.0,42.8167,43.0334,42.7734,43.0074,18056.0
2015-08-20 12:00:00,49.58,49.65,49.44,49.53,32165.0,42.9727,43.0334,42.8514,42.9294,32165.0
2015-08-20 12:30:00,49.55,49.6,49.28,49.29,19182.0,42.9467,42.9901,42.7127,42.7214,19182.0
2015-08-20 13:00:00,49.29,49.66,49.29,49.6,87105.0,42.7214,43.0421,42.7214,42.9901,87105.0
2015-08-20 13:30:00,49.64,49.64,49.38,49.41,47230.0,43.0247,43.0247,42.7994,42.8254,47230.0
2015-08-20 14:00:00,49.4,49.45,49.23,49.34,45523.0,42.8167,42.8601,42.6694,42.7647,45523.0
2015-08-20 14:30:00,49.29,49.35,49.13,49.28,66365.0,42.7214,42.7734,42.5827,42.7127,66365.0
2015-08-20 15:00:00,49.3,49.59,49.27,49.59,41011.0,42.7301,42.9814,42.7041,42.9814,41011.0
2015-08-20 15:30:00,49.59,49.63,49.31,49.31,140017.0,42.9814,43.0161,42.7387,42.7387,140017.0
2015-08-21 09:30:00,48.83,48.87,48.13,48.25,83452.0,42.3227,42.3574,41.716,41.82,83452.0
2015-08-21 10:00:00,48.25,48.32,47.86,47.94,86337.0,41.82,41.8807,41.482,41.5513,86337.0
2015-08-21 10:30:00,47.96,47.98,47.31,47.34,79341.0,41.5686,41.586,41.0053,41.0313,79341.0
2015-08-21 11:00:00,47.35,47.37,46.67,47.09,205187.0,41.0399,41.0573,40.4505,40.8146,205187.0
2015-08-21 11:30:00,47.06,47.38,46.92,47.35,66452.0,40.7886,41.0659,40.6672,41.0399,66452.0
2015-08-21 12:00:00,47.34,47.49,46.99,47.07,99109.0,41.0313,41.1613,40.7279,40.7972,99109.0
2015-08-21 12:30:00,47.1,47.22,46.78,46.78,53519.0,40.8232,40.9272,40.5459,40.5459,53519.0
2015-08-21 13:00:00,46.79,47.01,46.71,47.0,46540.0,40.5545,40.7452,40.4852,40.7366,46540.0
2015-08-21 13:30:00,47.02,47.26,46.99,47.25,78701.0,40.7539,40.9619,40.7279,40.9532,78701.0
2015-08-21 14:00:00,47.24,47.37,47.13,47.27,36664.0,40.9446,41.0573,40.8492,40.9706,36664.0
2015-08-21 14:30:00,47.26,47.31,46.92,47.07,50859.0,40.9619,41.0053,40.6672,40.7972,50859.0
2015-08-21 15:00:00,47.09,47.1,46.71,47.08,61059.0,40.8146,40.8232,40.4852,40.8059,61059.0
2015-08-21 15:30:00,47.05,47.08,46.79,46.81,191877.0,40.7799,40.8059,40.5545,40.5719,191877.0
2015-08-24 09:30:00,44.27,44.76,42.39,44.38,120643.0,38.3704,38.7951,36.7409,38.4657,120643.0
2015-08-24 10:00:00,44.32,45.12,44.23,44.55,118725.0,38.4137,39.1071,38.3357,38.6131,118725.0
2015-08-24 10:30:00,44.51,44.9,44.1,44.75,104530.0,38.5784,38.9164,38.223,38.7864,104530.0
2015-08-24 11:00:00,44.8,44.82,44.19,44.19,58669.0,38.8297,38.8471,38.301,38.301,58669.0
2015-08-24 11:30:00,44.19,44.93,44.09,44.74,117325.0,38.301,38.9424,38.2144,38.7777,117325.0
2015-08-24 12:00:00,44.77,45.44,44.5,45.24,273921.0,38.8037,39.3845,38.5697,39.2111,273921.0
2015-08-24 12:30:00,45.2,45.79,45.17,45.53,135088.0,39.1764,39.6878,39.1504,39.4625,135088.0
2015-08-24 13:00:00,45.59,45.83,44.99,45.04,82822.0,39.5145,39.7225,38.9944,39.0378,82822.0
2015-08-24 13:30:00,45.0,45.02,44.62,44.62,47393.0,39.0031,39.0204,38.6737,38.6737,47393.0
2015-08-24 14:00:00,44.62,44.75,44.21,44.37,52705.0,38.6737,38.7864,38.3184,38.457,52705.0
2015-08-24 14:30:00,44.37,44.57,44.04,44.04,141090.0,38.457,38.6304,38.171,38.171,141090.0
2015-08-24 15:00:00,44.03,44.4,43.8,44.18,158056.0,38.1624,38.4831,37.963,38.2924,158056.0
2015-08-24 15:30:00,44.22,44.93,44.07,44.35,405996.0,38.327,38.9424,38.197,38.4397,405996.0
2015-08-25 09:30:00,45.61,45.72,44.38,44.6,91062.0,39.5318,39.6271,38.4657,38.6564,91062.0
2015-08-25 10:00:00,44.58,44.78,44.21,44.29,80983.0,38.6391,38.8124,38.3184,38.3877,80983.0
2015-08-25 10:30:00,44.25,44.5,44.07,44.37,54939.0,38.353,38.5697,38.197,38.457,54939.0
2015-08-25 11:00:00,44.41,44.72,44.4,44.56,71397.0,38.4917,38.7604,38.4831,38.6217,71397.0
2015-08-25 11:30:00,44.52,44.53,44.24,44.3,62556.0,38.5871,38.5957,38.3444,38.3964,62556.0
2015-08-25 12:00:00,44.28,44.4,44.24,44.4,41773.0,38.379,38.4831,38.3444,38.4831,41773.0
2015-08-25 12:30:00,44.38,44.42,44.18,44.18,43363.0,38.4657,38.5004,38.2924,38.2924,43363.0
2015-08-25 13:00:00,44.17,44.29,43.83,43.89,35707.0,38.2837,38.3877,37.989,38.041,35707.0
2015-08-25 13:30:00,43.88,43.96,43.67,43.79,34858.0,38.0323,38.1017,37.8503,37.9543,34858.0
2015-08-25 14:00:00,43.78,43.82,43.61,43.66,52579.0,37.9457,37.9803,37.7983,37.8417,52579.0
2015-08-25 14:30:00,43.61,43.84,43.61,43.76,53004.0,37.7983,37.9977,37.7983,37.9283,53004.0
2015-08-25 15:00:00,43.75,43.86,43.34,43.39,60200.0,37.9197,38.015,37.5643,37.6076,60200.0
2015-08-25 15:30:00,43.38,43.47,42.78,42.81,196813.0,37.599,37.677,37.0789,37.1049,196813.0
2015-08-26 09:30:00,43.57,43.66,42.6,42.9,156839.0,37.7637,37.8417,36.9229,37.1829,156839.0
2015-08-26 10:00:00,42.94,43.57,42.51,43.04,264954.0,37.2176,37.7637,36.8449,37.3043,264954.0
2015-08-26 10:30:00,42.99,43.14,42.67,42.91,145576.0,37.261,37.391,36.9836,37.1916,145576.0
2015-08-26 11:00:00,42.86,42.96,42.55,42.6,148379.0,37.1483,37.235,36.8796,36.9229,148379.0
2015-08-26 11:30:00,42.57,42.9,42.5,42.64,131991.0,36.8969,37.1829,36.8363,36.9576,131991.0
2015-08-26 12:00:00,42.64,42.76,42.54,42.68,92598.0,36.9576,37.0616,36.8709,36.9923,92598.0
2015-08-26 12:30:00,42.68,42.69,42.36,42.61,86827.0,36.9923,37.0009,36.7149,36.9316,86827.0
2015-08-26 13:00:00,42.62,42.65,42.39,42.5,117173.0,36.9403,36.9663,36.7409,36.8363,117173.0
2015-08-26 13:30:00,42.5,42.72,42.44,42.64,215993.0,36.8363,37.0269,36.7842,36.9576,215993.0
2015-08-26 14:00:00,42.65,42.71,42.35,42.35,154480.0,36.9663,37.0183,36.7062,36.7062,154480.0
2015-08-26 14:30:00,42.35,42.77,42.31,42.64,121070.0,36.7062,37.0703,36.6716,36.9576,121070.0
2015-08-26 15:00:00,42.64,43.08,42.6,43.05,322201.0,36.9576,37.339,36.9229,37.313,322201.0
2015-08-26 15:30:00,43.06,43.1,42.72,43.08,697796.0,37.3216,37.3563,37.0269,37.339,697796.0
2015-08-27 09:30:00,43.67,44.52,43.6,44.3,86366.0,37.8503,38.5871,37.7897,38.3964,86366.0
2015-08-27 10:00:00,44.3,44.84,44.21,44.79,66909.0,38.3964,38.8644,38.3184,38.8211,66909.0
2015-08-27 10:30:00,44.79,45.47,44.74,45.46,71879.0,38.8211,39.4105,38.7777,39.4018,71879.0
2015-08-27 11:00:00,45.45,45.8,45.32,45.37,97978.0,39.3931,39.6965,39.2804,39.3238,97978.0
2015-08-27 11:30:00,45.38,45.77,45.37,45.74,156414.0,39.3325,39.6705,39.3238,39.6445,156414.0
2015-08-27 12:00:00,45.77,46.16,45.74,45.98,83617.0,39.6705,40.0085,39.6445,39.8525,83617.0
2015-08-27 12:30:00,46.0,46.0,45.76,45.89,73966.0,39.8698,39.8698,39.6618,39.7745,73966.0
2015-08-27 13:00:00,45.9,46.2,45.81,46.14,64352.0,39.7832,40.0432,39.7051,39.9912,64352.0
2015-08-27 13:30:00,46.11,46.19,45.91,46.0,61919.0,39.9652,40.0345,39.7918,39.8698,61919.0
2015-08-27 14:00:00,46.02,46.1,45.43,45.46,119080.0,39.8872,39.9565,39.3758,39.4018,119080.0
2015-08-27 14:30:00,45.48,45.48,44.46,44.52,225308.0,39.4191,39.4191,38.5351,38.5871,225308.0
2015-08-27 15:00:00,44.57,44.87,44.29,44.86,214612.0,38.6304,38.8904,38.3877,38.8817,214612.0
2015-08-27 15:30:00,44.87,45.17,44.8,45.12,392534.0,38.8904,39.1504,38.8297,39.1071,392534.0
2015-08-28 09:30:00,44.94,45.71,44.77,45.59,61388.0,38.9511,39.6185,38.8037,39.5145,61388.0
2015-08-28 10:00:00,45.59,46.19,45.37,46.13,86890.0,39.5145,40.0345,39.3238,39.9825,86890.0
2015-08-28 10:30:00,46.16,46.24,45.81,45.96,105372.0,40.0085,40.0778,39.7051,39.8352,105372.0
2015-08-28 11:00:00,45.97,46.42,45.94,46.39,67703.0,39.8438,40.2339,39.8178,40.2079,67703.0
2015-08-28 11:30:00,46.42,46.54,46.19,46.31,53688.0,40.2339,40.3379,40.0345,40.1385,53688.0
2015-08-28 12:00:00,46.3,46.53,46.13,46.52,41552.0,40.1298,40.3292,39.9825,40.3205,41552.0
2015-08-28 12:30:00,46.52,46.58,46.18,46.21,43216.0,40.3205,40.3725,40.0258,40.0518,43216.0
2015-08-28 13:00:00,46.2,46.2,45.85,45.88,45316.0,40.0432,40.0432,39.7398,39.7658,45316.0
2015-08-28 13:30:00,45.88,45.98,45.61,45.73,51047.0,39.7658,39.8525,39.5318,39.6358,51047.0
2015-08-28 14:00:00,45.76,45.89,45.52,45.62,50841.0,39.6618,39.7745,39.4538,39.5405,50841.0
2015-08-28 14:30:00,45.64,45.64,45.35,45.41,105626.0,39.5578,39.5578,39.3064,39.3585,105626.0
2015-08-28 15:00:00,45.43,45.43,45.24,45.34,96653.0,39.3758,39.3758,39.2111,39.2978,96653.0
2015-08-28 15:30:00,45.31,45.31,45.06,45.28,346771.0,39.2718,39.2718,39.0551,39.2458,346771.0
2015-08-31 09:30:00,44.95,45.13,43.98,44.16,85434.0,38.9598,39.1158,38.119,38.275,85434.0
2015-08-31 10:00:00,44.14,44.84,44.04,44.76,87394.0,38.2577,38.8644,38.171,38.7951,87394.0
2015-08-31 10:30:00,44.76,45.08,44.57,44.6,78663.0,38.7951,39.0724,38.6304,38.6564,78663.0
2015-08-31 11:00:00,44.62,45.19,44.58,45.18,96388.0,38.6737,39.1678,38.6391,39.1591,96388.0
2015-08-31 11:30:00,45.19,45.52,45.01,45.06,66172.0,39.1678,39.4538,39.0118,39.0551,66172.0
2015-08-31 12:00:00,45.07,45.36,45.05,45.16,48994.0,39.0638,39.3151,39.0464,39.1418,48994.0
2015-08-31 12:30:00,45.16,45.29,45.06,45.23,54691.0,39.1418,39.2544,39.0551,39.2024,54691.0
2015-08-31 13:00:00,45.23,45.36,45.2,45.35,52349.0,39.2024,39.3151,39.1764,39.3064,52349.0
2015-08-31 13:30:00,45.31,45.34,45.05,45.26,57960.0,39.2718,39.2978,39.0464,39.2284,57960.0
2015-08-31 14:00:00,45.27,45.29,44.87,45.13,65333.0,39.2371,39.2544,38.8904,39.1158,65333.0
2015-08-31 14:30:00,45.15,45.25,44.87,45.01,86228.0,39.1331,39.2198,38.8904,39.0118,86228.0
2015-08-31 15:00:00,45.01,45.15,44.94,45.02,78085.0,39.0118,39.1331,38.9511,39.0204,78085.0
2015-08-31 15:30:00,45.02,45.5,45.0,45.21,330861.0,39.0204,39.4365,39.0031,39.1851,330861.0
2015-09-01 09:30:00,44.14,44.55,44.14,44.4,33369.0,38.2577,38.6131,38.2577,38.4831,33369.0
2015-09-01 10:00:00,44.35,44.39,43.95,44.24,119307.0,38.4397,38.4744,38.093,38.3444,119307.0
2015-09-01 10:30:00,44.27,44.43,43.96,44.02,79434.0,38.3704,38.5091,38.1017,38.1537,79434.0
2015-09-01 11:00:00,44.1,44.39,43.97,44.09,31930.0,38.223,38.4744,38.1104,38.2144,31930.0
2015-09-01 11:30:00,44.11,44.14,43.8,43.93,46449.0,38.2317,38.2577,37.963,38.0757,46449.0
2015-09-01 12:00:00,43.96,43.96,43.71,43.82,29454.0,38.1017,38.1017,37.885,37.9803,29454.0
2015-09-01 12:30:00,43.81,43.85,43.61,43.62,25760.0,37.9717,38.0063,37.7983,37.807,25760.0
2015-09-01 13:00:00,43.63,43.85,43.58,43.84,37272.0,37.8157,38.0063,37.7723,37.9977,37272.0
2015-09-01 13:30:00,43.78,44.05,43.75,43.84,206984.0,37.9457,38.1797,37.9197,37.9977,206984.0
2015-09-01 14:00:00,43.83,43.87,43.31,43.43,128643.0,37.989,38.0237,37.5383,37.6423,128643.0
2015-09-01 14:30:00,43.42,43.56,43.27,43.27,153103.0,37.6337,37.755,37.5036,37.5036,153103.0
2015-09-01 15:00:00,43.32,43.32,43.0,43.02,169510.0,37.547,37.547,37.2696,37.287,169510.0
2015-09-01 15:30:00,43.01,43.11,42.6,42.86,519908.0,37.2783,37.365,36.9229,37.1483,519908.0
2015-09-02 09:30:00,43.5,43.65,43.1,43.13,77055.0,37.703,37.833,37.3563,37.3823,77055.0
2015-09-02 10:00:00,43.14,43.31,42.7,42.81,173226.0,37.391,37.5383,37.0096,37.1049,173226.0
2015-09-02 10:30:00,42.79,42.85,42.45,42.53,53473.0,37.0876,37.1396,36.7929,36.8623,53473.0
2015-09-02 11:00:00,42.53,42.97,42.53,42.89,54286.0,36.8623,37.2436,36.8623,37.1743,54286.0
2015-09-02 11:30:00,42.89,42.9,42.41,42.55,39160.0,37.1743,37.1829,36.7582,36.8796,39160.0
2015-09-02 12:00:00,42.56,42.75,42.42,42.67,29688.0,36.8883,37.0529,36.7669,36.9836,29688.0
2015-09-02 12:30:00,42.69,42.96,42.63,42.96,73577.0,37.0009,37.235,36.9489,37.235,73577.0
2015-09-02 13:00:00,42.97,42.98,42.6,42.79,95359.0,37.2436,37.2523,36.9229,37.0876,95359.0
2015-09-02 13:30:00,42.79,42.83,42.56,42.56,62415.0,37.0876,37.1223,36.8883,36.8883,62415.0
2015-09-02 14:00:00,42.6,42.66,42.48,42.55,64440.0,36.9229,36.9749,36.8189,36.8796,64440.0
2015-09-02 14:30:00,42.59,42.7,42.4,42.64,139437.0,36.9143,37.0096,36.7496,36.9576,139437.0
2015-09-02 15:00:00,42.64,42.78,42.56,42.72,80447.0,36.9576,37.0789,36.8883,37.0269,80447.0
2015-09-02 15:30:00,42.71,42.85,42.64,42.73,463448.0,37.0183,37.1396,36.9576,37.0356,463448.0
2015-09-03 09:30:00,43.06,43.06,42.6,42.71,154864.0,37.3216,37.3216,36.9229,37.0183,154864.0
2015-09-03 10:00:00,42.75,42.76,42.62,42.72,336768.0,37.0529,37.0616,36.9403,37.0269,336768.0
2015-09-03 10:30:00,42.72,43.01,42.69,42.98,307802.0,37.0269,37.2783,37.0009,37.2523,307802.0
2015-09-03 11:00:00,43.0,43.01,42.9,42.94,193082.0,37.2696,37.2783,37.1829,37.2176,193082.0
2015-09-03 11:30:00,42.95,42.96,42.28,42.35,213665.0,37.2263,37.235,36.6456,36.7062,213665.0
2015-09-03 12:00:00,42.34,42.68,42.32,42.56,108764.0,36.6976,36.9923,36.6802,36.8883,108764.0
2015-09-03 12:30:00,42.56,42.76,42.5,42.74,101562.0,36.8883,37.0616,36.8363,37.0443,101562.0
2015-09-03 13:00:00,42.73,42.76,42.49,42.73,108843.0,37.0356,37.0616,36.8276,37.0356,108843.0
2015-09-03 13:30:00,42.73,42.75,42.54,42.54,75131.0,37.0356,37.0529,36.8709,36.8709,75131.0
2015-09-03 14:00:00,42.55,42.68,42.5,42.6,93524.0,36.8796,36.9923,36.8363,36.9229,93524.0
2015-09-03 14:30:00,42.61,42.77,42.55,42.75,129498.0,36.9316,37.0703,36.8796,37.0529,129498.0
2015-09-03 15:00:00,42.75,42.94,42.66,42.87,186676.0,37.0529,37.2176,36.9749,37.1569,186676.0
2015-09-03 15:30:00,42.87,43.01,42.73,42.87,377299.0,37.1569,37.2783,37.0356,37.1569,377299.0
2015-09-04 09:30:00,42.17,42.32,41.89,42.14,96519.0,36.5502,36.6802,36.3075,36.5242,96519.0
2015-09-04 10:00:00,42.13,42.34,42.01,42.34,60970.0,36.5156,36.6976,36.4116,36.6976,60970.0
2015-09-04 10:30:00,42.29,42.45,42.27,42.32,53340.0,36.6542,36.7929,36.6369,36.6802,53340.0
2015-09-04 11:00:00,42.34,42.44,42.29,42.44,63393.0,36.6976,36.7842,36.6542,36.7842,63393.0
2015-09-04 11:30:00,42.41,42.52,42.29,42.4,43486.0,36.7582,36.8536,36.6542,36.7496,43486.0
2015-09-04 12:00:00,42.37,42.46,42.33,42.37,108067.0,36.7236,36.8016,36.6889,36.7236,108067.0
2015-09-04 12:30:00,42.38,42.49,42.35,42.37,87894.0,36.7322,36.8276,36.7062,36.7236,87894.0
2015-09-04 13:00:00,42.38,42.5,42.34,42.48,128624.0,36.7322,36.8363,36.6976,36.8189,128624.0
2015-09-04 13:30:00,42.47,42.49,42.34,42.4,122131.0,36.8103,36.8276,36.6976,36.7496,122131.0
2015-09-04 14:00:00,42.4,42.44,42.25,42.3,71293.0,36.7496,36.7842,36.6196,36.6629,71293.0
2015-09-04 14:30:00,42.32,42.39,42.26,42.39,56979.0,36.6802,36.7409,36.6282,36.7409,56979.0
2015-09-04 15:00:00,42.39,42.42,42.26,42.3,64036.0,36.7409,36.7669,36.6282,36.6629,64036.0
2015-09-04 15:30:00,42.32,42.51,42.3,42.43,383406.0,36.6802,36.8449,36.6629,36.7756,383406.0
2015-09-08 09:30:00,43.27,43.27,42.84,42.97,186074.0,37.5036,37.5036,37.1309,37.2436,186074.0
2015-09-08 10:00:00,42.93,43.02,42.77,43.0,76623.0,37.209,37.287,37.0703,37.2696,76623.0
2015-09-08 10:30:00,43.01,43.02,42.88,42.96,97248.0,37.2783,37.287,37.1656,37.235,97248.0
2015-09-08 11:00:00,42.96,43.0,42.87,42.93,172304.0,37.235,37.2696,37.1569,37.209,172304.0
2015-09-08 11:30:00,42.91,42.99,42.9,42.96,92792.0,37.1916,37.261,37.1829,37.235,92792.0
2015-09-08 12:00:00,42.95,43.0,42.94,42.97,188379.0,37.2263,37.2696,37.2176,37.2436,188379.0
2015-09-08 12:30:00,42.98,42.98,42.82,42.9,63633.0,37.2523,37.2523,37.1136,37.1829,63633.0
2015-09-08 13:00:00,42.91,42.94,42.8,42.87,30714.0,37.1916,37.2176,37.0963,37.1569,30714.0
2015-09-08 13:30:00,42.87,43.02,42.85,42.97,105260.0,37.1569,37.287,37.1396,37.2436,105260.0
2015-09-08 14:00:00,42.98,42.99,42.93,42.96,184335.0,37.2523,37.261,37.209,37.235,184335.0
2015-09-08 14:30:00,42.96,43.11,42.92,42.96,246805.0,37.235,37.365,37.2003,37.235,246805.0
2015-09-08 15:00:00,42.96,43.01,42.96,43.0,462267.0,37.235,37.2783,37.235,37.2696,462267.0
2015-09-08 15:30:00,43.0,43.02,42.91,42.98,672373.0,37.2696,37.287,37.1916,37.2523,672373.0
2015-09-09 09:30:00,43.49,44.03,43.41,43.66,95337.0,37.6943,38.1624,37.625,37.8417,95337.0
2015-09-09 10:00:00,43.69,43.8,43.26,43.38,143169.0,37.8677,37.963,37.495,37.599,143169.0
2015-09-09 10:30:00,43.39,43.41,43.22,43.28,80523.0,37.6076,37.625,37.4603,37.5123,80523.0
2015-09-09 11:00:00,43.29,43.41,43.26,43.33,55009.0,37.521,37.625,37.495,37.5556,55009.0
2015-09-09 11:30:00,43.31,43.4,43.26,43.38,42933.0,37.5383,37.6163,37.495,37.599,42933.0
2015-09-09 12:00:00,43.38,43.4,43.3,43.39,46523.0,37.599,37.6163,37.5296,37.6076,46523.0
2015-09-09 12:30:00,43.4,43.51,43.28,43.34,82325.0,37.6163,37.7117,37.5123,37.5643,82325.0
2015-09-09 13:00:00,43.32,43.42,43.08,43.08,101470.0,37.547,37.6337,37.339,37.339,101470.0
2015-09-09 13:30:00,43.06,43.07,42.91,42.99,53160.0,37.3216,37.3303,37.1916,37.261,53160.0
2015-09-09 14:00:00,42.97,43.12,42.96,43.05,50918.0,37.2436,37.3736,37.235,37.313,50918.0
2015-09-09 14:30:00,43.02,43.34,43.0,43.26,93475.0,37.287,37.5643,37.2696,37.495,93475.0
2015-09-09 15:00:00,43.26,43.43,43.19,43.2,101508.0,37.495,37.6423,37.4343,37.443,101508.0
2015-09-09 15:30:00,43.23,43.24,42.92,43.03,312826.0,37.469,37.4776,37.2003,37.2956,312826.0
2015-09-10 09:30:00,42.98,43.01,42.51,42.53,44700.0,37.2523,37.2783,36.8449,36.8623,44700.0
2015-09-10 10:00:00,42.58,42.99,42.48,42.89,47131.0,36.9056,37.261,36.8189,37.1743,47131.0
2015-09-10 10:30:00,42.93,43.25,42.93,43.19,302476.0,37.209,37.4863,37.209,37.4343,302476.0
2015-09-10 11:00:00,43.19,43.19,42.83,42.85,64067.0,37.4343,37.4343,37.1223,37.1396,64067.0
2015-09-10 11:30:00,42.89,43.02,42.81,42.97,86676.0,37.1743,37.287,37.1049,37.2436,86676.0
2015-09-10 12:00:00,42.98,43.04,42.91,42.95,165069.0,37.2523,37.3043,37.1916,37.2263,165069.0
2015-09-10 12:30:00,42.93,43.0,42.9,42.97,45714.0,37.209,37.2696,37.1829,37.2436,45714.0
2015-09-10 13:00:00,42.97,43.03,42.92,43.0,66709.0,37.2436,37.2956,37.2003,37.2696,66709.0
2015-09-10 13:30:00,43.0,43.01,42.89,42.91,121608.0,37.2696,37.2783,37.1743,37.1916,121608.0
2015-09-10 14:00:00,42.92,42.97,42.71,42.74,91735.0,37.2003,37.2436,37.0183,37.0443,91735.0
2015-09-10 14:30:00,42.73,42.85,42.72,42.73,73100.0,37.0356,37.1396,37.0269,37.0356,73100.0
2015-09-10 15:00:00,42.72,42.81,42.66,42.73,111918.0,37.0269,37.1049,36.9749,37.0356,111918.0
2015-09-10 15:30:00,42.73,42.87,42.62,42.81,267219.0,37.0356,37.1569,36.9403,37.1049,267219.0
2015-09-11 09:30:00,42.48,42.83,41.96,41.98,43657.0,36.8189,37.1223,36.3682,36.3856,43657.0
2015-09-11 10:00:00,41.97,42.0,41.79,41.82,70918.0,36.3769,36.4029,36.2209,36.2469,70918.0
2015-09-11 10:30:00,41.84,41.85,41.6,41.7,39330.0,36.2642,36.2729,36.0562,36.1429,39330.0
2015-09-11 11:00:00,41.69,41.85,41.69,41.84,33167.0,36.1342,36.2729,36.1342,36.2642,33167.0
2015-09-11 11:30:00,41.86,42.06,41.74,42.03,32921.0,36.2815,36.4549,36.1775,36.4289,32921.0
2015-09-11 12:00:00,42.03,42.18,41.93,41.93,39494.0,36.4289,36.5589,36.3422,36.3422,39494.0
2015-09-11 12:30:00,41.94,42.02,41.87,41.95,23605.0,36.3509,36.4202,36.2902,36.3595,23605.0
2015-09-11 13:00:00,41.96,42.03,41.86,41.92,46848.0,36.3682,36.4289,36.2815,36.3335,46848.0
2015-09-11 13:30:00,41.91,41.92,41.79,41.89,41418.0,36.3249,36.3335,36.2209,36.3075,41418.0
2015-09-11 14:00:00,41.89,41.99,41.85,41.88,21880.0,36.3075,36.3942,36.2729,36.2989,21880.0
2015-09-11 14:30:00,41.89,41.99,41.89,41.95,49007.0,36.3075,36.3942,36.3075,36.3595,49007.0
2015-09-11 15:00:00,41.95,41.98,41.88,41.96,61940.0,36.3595,36.3856,36.2989,36.3682,61940.0
2015-09-11 15:30:00,41.95,42.02,41.93,42.01,174860.0,36.3595,36.4202,36.3422,36.4116,174860.0
2015-09-14 09:30:00,41.74,41.86,41.37,41.46,63067.0,36.428,36.5328,36.1051,36.1837,63067.0
2015-09-14 10:00:00,41.45,41.94,41.45,41.91,69050.0,36.175,36.6026,36.175,36.5764,69050.0
2015-09-14 10:30:00,41.89,42.23,41.87,42.0,114031.0,36.559,36.8557,36.5415,36.655,114031.0
2015-09-14 11:00:00,42.0,42.01,41.86,41.95,112660.0,36.655,36.6637,36.5328,36.6113,112660.0
2015-09-14 11:30:00,41.93,42.01,41.82,41.98,55248.0,36.5939,36.6637,36.4979,36.6375,55248.0
2015-09-14 12:00:00,41.98,42.01,41.87,41.94,68107.0,36.6375,36.6637,36.5415,36.6026,68107.0
2015-09-14 12:30:00,41.95,42.01,41.92,41.97,50516.0,36.6113,36.6637,36.5851,36.6288,50516.0
2015-09-14 13:00:00,41.96,42.0,41.93,41.96,40713.0,36.6201,36.655,36.5939,36.6201,40713.0
2015-09-14 13:30:00,41.96,42.01,41.96,42.0,65835.0,36.6201,36.6637,36.6201,36.655,65835.0
2015-09-14 14:00:00,41.99,42.0,41.81,41.82,32960.0,36.6462,36.655,36.4891,36.4979,32960.0
2015-09-14 14:30:00,41.82,42.01,41.82,41.99,51955.0,36.4979,36.6637,36.4979,36.6462,51955.0
2015-09-14 15:00:00,41.99,42.0,41.86,41.89,113077.0,36.6462,36.655,36.5328,36.559,113077.0
2015-09-14 15:30:00,41.9,41.91,41.87,41.89,218424.0,36.5677,36.5764,36.5415,36.559,218424.0
2015-09-15 09:30:00,42.24,43.32,42.24,42.92,229664.0,36.8644,37.807,36.8644,37.4579,229664.0
2015-09-15 10:00:00,42.88,43.01,42.65,42.98,187594.0,37.423,37.5364,37.2222,37.5102,187594.0
2015-09-15 10:30:00,42.96,43.05,42.91,42.96,393959.0,37.4928,37.5713,37.4492,37.4928,393959.0
2015-09-15 11:00:00,42.93,43.02,42.92,43.0,603220.0,37.4666,37.5452,37.4579,37.5277,603220.0
2015-09-15 11:30:00,43.0,43.05,42.93,43.02,352665.0,37.5277,37.5713,37.4666,37.5452,352665.0
2015-09-15 12:00:00,43.02,43.1,42.95,43.06,451755.0,37.5452,37.615,37.4841,37.5801,451755.0
2015-09-15 12:30:00,43.05,43.4,43.01,43.18,249654.0,37.5713,37.8768,37.5364,37.6848,249654.0
2015-09-15 13:00:00,43.19,43.19,43.01,43.09,154371.0,37.6935,37.6935,37.5364,37.6062,154371.0
2015-09-15 13:30:00,43.07,43.16,43.06,43.15,524109.0,37.5888,37.6673,37.5801,37.6586,524109.0
2015-09-15 14:00:00,43.14,43.41,43.07,43.39,294329.0,37.6499,37.8855,37.5888,37.8681,294329.0
2015-09-15 14:30:00,43.4,43.93,43.36,43.91,235484.0,37.8768,38.3393,37.8419,38.3219,235484.0
2015-09-15 15:00:00,43.91,44.3,43.85,44.26,238631.0,38.3219,38.6623,38.2695,38.6273,238631.0
2015-09-15 15:30:00,44.27,44.53,44.2,44.27,552792.0,38.6361,38.863,38.575,38.6361,552792.0
2015-09-16 09:30:00,44.53,44.78,44.21,44.24,73751.0,38.863,39.0812,38.5837,38.6099,73751.0
2015-09-16 10:00:00,44.22,44.87,44.15,44.86,130268.0,38.5924,39.1597,38.5313,39.151,130268.0
2015-09-16 10:30:00,44.85,44.88,44.72,44.79,103228.0,39.1423,39.1684,39.0288,39.0899,103228.0
2015-09-16 11:00:00,44.79,44.86,44.68,44.8,155015.0,39.0899,39.151,38.9939,39.0986,155015.0
2015-09-16 11:30:00,44.81,44.84,44.64,44.8,59820.0,39.1074,39.1335,38.959,39.0986,59820.0
2015-09-16 12:00:00,44.8,44.83,44.68,44.81,54223.0,39.0986,39.1248,38.9939,39.1074,54223.0
2015-09-16 12:30:00,44.82,45.12,44.76,45.11,70676.0,39.1161,39.3779,39.0637,39.3692,70676.0
2015-09-16 13:00:00,45.09,45.14,44.86,44.86,90599.0,39.3517,39.3954,39.151,39.151,90599.0
2015-09-16 13:30:00,44.84,44.88,44.76,44.85,45385.0,39.1335,39.1684,39.0637,39.1423,45385.0
2015-09-16 14:00:00,44.86,44.87,44.65,44.75,53455.0,39.151,39.1597,38.9677,39.055,53455.0
2015-09-16 14:30:00,44.76,44.89,44.73,44.85,92781.0,39.0637,39.1772,39.0375,39.1423,92781.0
2015-09-16 15:00:00,44.85,44.87,44.71,44.78,96090.0,39.1423,39.1597,39.0201,39.0812,96090.0
2015-09-16 15:30:00,44.78,44.86,44.68,44.75,170997.0,39.0812,39.151,38.9939,39.055,170997.0
2015-09-17 09:30:00,44.59,45.19,44.56,45.02,87073.0,38.9153,39.439,38.8892,39.2906,87073.0
2015-09-17 10:00:00,44.97,45.2,44.87,45.15,98785.0,39.247,39.4477,39.1597,39.4041,98785.0
2015-09-17 10:30:00,45.14,45.4,45.1,45.29,113698.0,39.3954,39.6223,39.3604,39.5263,113698.0
2015-09-17 11:00:00,45.3,45.31,45.14,45.17,118239.0,39.535,39.5437,39.3954,39.4215,118239.0
2015-09-17 11:30:00,45.19,45.32,45.14,45.24,49202.0,39.439,39.5524,39.3954,39.4826,49202.0
2015-09-17 12:00:00,45.23,45.29,45.18,45.2,56691.0,39.4739,39.5263,39.4303,39.4477,56691.0
2015-09-17 12:30:00,45.2,45.32,45.18,45.27,67641.0,39.4477,39.5524,39.4303,39.5088,67641.0
2015-09-17 13:00:00,45.28,45.36,45.24,45.29,64684.0,39.5175,39.5874,39.4826,39.5263,64684.0
2015-09-17 13:30:00,45.29,45.33,45.12,45.26,113564.0,39.5263,39.5612,39.3779,39.5001,113564.0
2015-09-17 14:00:00,45.32,45.35,44.87,45.19,156733.0,39.5524,39.5786,39.1597,39.439,156733.0
2015-09-17 14:30:00,45.22,45.74,45.15,45.61,61176.0,39.4652,39.919,39.4041,39.8055,61176.0
2015-09-17 15:00:00,45.63,45.69,44.74,45.04,99926.0,39.823,39.8754,39.0463,39.3081,99926.0
2015-09-17 15:30:00,45.02,45.12,44.84,45.05,386716.0,39.2906,39.3779,39.1335,39.3168,386716.0
2015-09-18 09:30:00,44.42,44.8,44.36,44.71,222590.0,38.767,39.0986,38.7146,39.0201,222590.0
2015-09-18 10:00:00,44.73,44.94,44.56,44.84,88077.0,39.0375,39.2208,38.8892,39.1335,88077.0
2015-09-18 10:30:00,44.82,45.11,44.81,45.08,99876.0,39.1161,39.3692,39.1074,39.343,99876.0
2015-09-18 11:00:00,45.06,45.27,45.04,45.1,71835.0,39.3255,39.5088,39.3081,39.3604,71835.0
2015-09-18 11:30:00,45.1,45.51,45.08,45.36,75553.0,39.3604,39.7183,39.343,39.5874,75553.0
2015-09-18 12:00:00,45.35,45.37,45.19,45.24,71660.0,39.5786,39.5961,39.439,39.4826,71660.0
2015-09-18 12:30:00,45.23,45.24,45.08,45.16,41176.0,39.4739,39.4826,39.343,39.4128,41176.0
2015-09-18 13:00:00,45.14,45.38,45.07,45.16,84551.0,39.3954,39.6048,39.3343,39.4128,84551.0
2015-09-18 13:30:00,45.15,45.26,45.11,45.18,75042.0,39.4041,39.5001,39.3692,39.4303,75042.0
2015-09-18 14:00:00,45.17,45.42,45.14,45.42,134207.0,39.4215,39.6397,39.3954,39.6397,134207.0
2015-09-18 14:30:00,45.42,45.43,45.23,45.38,105227.0,39.6397,39.6484,39.4739,39.6048,105227.0
2015-09-18 15:00:00,45.39,45.5,45.31,45.46,233870.0,39.6135,39.7095,39.5437,39.6746,233870.0
2015-09-18 15:30:00,45.46,45.75,45.37,45.68,823034.0,39.6746,39.9277,39.5961,39.8666,823034.0
2015-09-21 09:30:00,46.09,46.41,45.6,46.33,129109.0,40.2245,40.5037,39.7968,40.4339,129109.0
2015-09-21 10:00:00,46.31,46.8,46.29,46.58,131827.0,40.4165,40.8441,40.399,40.6521,131827.0
2015-09-21 10:30:00,46.58,47.18,46.58,47.09,242868.0,40.6521,41.1757,40.6521,41.0972,242868.0
2015-09-21 11:00:00,47.08,47.19,46.9,47.06,94339.0,41.0885,41.1845,40.9314,41.071,94339.0
2015-09-21 11:30:00,47.05,47.07,46.71,46.79,111840.0,41.0623,41.0797,40.7656,40.8354,111840.0
2015-09-21 12:00:00,46.79,46.84,46.64,46.77,94234.0,40.8354,40.879,40.7045,40.8179,94234.0
2015-09-21 12:30:00,46.75,46.76,46.35,46.48,63293.0,40.8005,40.8092,40.4514,40.5648,63293.0
2015-09-21 13:00:00,46.45,46.56,46.36,46.51,57045.0,40.5386,40.6346,40.4601,40.591,57045.0
2015-09-21 13:30:00,46.52,46.6,46.33,46.39,90300.0,40.5997,40.6696,40.4339,40.4863,90300.0
2015-09-21 14:00:00,46.36,46.48,46.25,46.25,90003.0,40.4601,40.5648,40.3641,40.3641,90003.0
2015-09-21 14:30:00,46.24,46.61,46.19,46.57,89196.0,40.3554,40.6783,40.3117,40.6434,89196.0
2015-09-21 15:00:00,46.57,46.57,46.46,46.53,137963.0,40.6434,40.6434,40.5474,40.6085,137963.0
2015-09-21 15:30:00,46.53,46.56,46.27,46.4,394436.0,40.6085,40.6346,40.3815,40.495,394436.0
2015-09-22 09:30:00,45.88,45.92,45.36,45.92,124386.0,40.0412,40.0761,39.5874,40.0761,124386.0
2015-09-22 10:00:00,45.89,46.0,45.37,45.44,157973.0,40.0499,40.1459,39.5961,39.6572,157973.0
2015-09-22 10:30:00,45.46,45.49,45.11,45.32,124268.0,39.6746,39.7008,39.3692,39.5524,124268.0
2015-09-22 11:00:00,45.29,45.4,45.25,45.27,144651.0,39.5263,39.6223,39.4914,39.5088,144651.0
2015-09-22 11:30:00,45.27,45.39,45.26,45.27,87852.0,39.5088,39.6135,39.5001,39.5088,87852.0
2015-09-22 12:00:00,45.26,45.33,45.17,45.25,51448.0,39.5001,39.5612,39.4215,39.4914,51448.0
2015-09-22 12:30:00,45.24,45.27,45.17,45.2,67859.0,39.4826,39.5088,39.4215,39.4477,67859.0
2015-09-22 13:00:00,45.2,45.29,45.2,45.24,72234.0,39.4477,39.5263,39.4477,39.4826,72234.0
2015-09-22 13:30:00,45.24,45.4,45.23,45.38,83150.0,39.4826,39.6223,39.4739,39.6048,83150.0
2015-09-22 14:00:00,45.39,45.48,45.35,45.46,79217.0,39.6135,39.6921,39.5786,39.6746,79217.0
2015-09-22 14:30:00,45.46,45.53,45.37,45.43,153160.0,39.6746,39.7357,39.5961,39.6484,153160.0
2015-09-22 15:00:00,45.44,45.63,45.37,45.62,118788.0,39.6572,39.823,39.5961,39.8143,118788.0
2015-09-22 15:30:00,45.63,45.77,45.59,45.72,322577.0,39.823,39.9452,39.7881,39.9015,322577.0
2015-09-23 09:30:00,45.55,45.83,45.28,45.8,80756.0,39.7532,39.9975,39.5175,39.9714,80756.0
2015-09-23 10:00:00,45.85,46.01,45.74,45.96,59532.0,40.015,40.1546,39.919,40.111,59532.0
2015-09-23 10:30:00,45.93,46.19,45.93,46.0,66434.0,40.0848,40.3117,40.0848,40.1459,66434.0
2015-09-23 11:00:00,46.0,46.09,45.87,45.97,79612.0,40.1459,40.2245,40.0325,40.1197,79612.0
2015-09-23 11:30:00,45.97,46.01,45.9,45.97,107440.0,40.1197,40.1546,40.0586,40.1197,107440.0
2015-09-23 12:00:00,45.99,45.99,45.83,45.84,101122.0,40.1372,40.1372,39.9975,40.0063,101122.0
2015-09-23 12:30:00,45.82,45.83,45.57,45.62,55164.0,39.9888,39.9975,39.7706,39.8143,55164.0
2015-09-23 13:00:00,45.61,45.61,45.45,45.46,72294.0,39.8055,39.8055,39.6659,39.6746,72294.0
2015-09-23 13:30:00,45.47,45.62,45.45,45.51,87018.0,39.6834,39.8143,39.6659,39.7183,87018.0
2015-09-23 14:00:00,45.52,45.62,45.49,45.56,56152.0,39.727,39.8143,39.7008,39.7619,56152.0
2015-09-23 14:30:00,45.57,45.58,45.29,45.37,69043.0,39.7706,39.7794,39.5263,39.5961,69043.0
2015-09-23 15:00:00,45.36,45.44,45.25,45.26,131671.0,39.5874,39.6572,39.4914,39.5001,131671.0
2015-09-23 15:30:00,45.27,45.34,45.18,45.29,263742.0,39.5088,39.5699,39.4303,39.5263,263742.0
2015-09-24 09:30:00,44.57,44.57,43.45,44.05,147963.0,38.8979,38.8979,37.9204,38.4441,147963.0
2015-09-24 10:00:00,44.05,44.7,44.02,44.55,125397.0,38.4441,39.0114,38.4179,38.8804,125397.0
2015-09-24 10:30:00,44.54,44.72,44.3,44.37,84002.0,38.8717,39.0288,38.6623,38.7233,84002.0
2015-09-24 11:00:00,44.37,44.56,44.26,44.49,89015.0,38.7233,38.8892,38.6273,38.8281,89015.0
2015-09-24 11:30:00,44.48,44.97,44.48,44.88,99186.0,38.8193,39.247,38.8193,39.1684,99186.0
2015-09-24 12:00:00,44.87,44.95,44.73,44.76,73953.0,39.1597,39.2295,39.0375,39.0637,73953.0
2015-09-24 12:30:00,44.78,44.94,44.67,44.67,54904.0,39.0812,39.2208,38.9852,38.9852,54904.0
2015-09-24 13:00:00,44.68,44.71,44.55,44.59,78068.0,38.9939,39.0201,38.8804,38.9153,78068.0
2015-09-24 13:30:00,44.61,44.72,44.55,44.55,78538.0,38.9328,39.0288,38.8804,38.8804,78538.0
2015-09-24 14:00:00,44.56,44.84,44.47,44.8,110221.0,38.8892,39.1335,38.8106,39.0986,110221.0
2015-09-24 14:30:00,44.79,45.26,44.73,45.2,102506.0,39.0899,39.5001,39.0375,39.4477,102506.0
2015-09-24 15:00:00,45.2,45.53,45.07,45.48,110269.0,39.4477,39.7357,39.3343,39.6921,110269.0
2015-09-24 15:30:00,45.49,45.51,45.17,45.21,206765.0,39.7008,39.7183,39.4215,39.4564,206765.0
2015-09-25 09:30:00,45.48,46.04,45.38,45.48,125381.0,39.6921,40.1808,39.6048,39.6921,125381.0
2015-09-25 10:00:00,45.49,45.56,45.15,45.27,113256.0,39.7008,39.7619,39.4041,39.5088,113256.0
2015-09-25 10:30:00,45.26,45.5,45.14,45.42,72958.0,39.5001,39.7095,39.3954,39.6397,72958.0
2015-09-25 11:00:00,45.4,45.4,45.18,45.33,82929.0,39.6223,39.6223,39.4303,39.5612,82929.0
2015-09-25 11:30:00,45.32,45.34,45.17,45.25,52194.0,39.5524,39.5699,39.4215,39.4914,52194.0
2015-09-25 12:00:00,45.25,45.32,45.18,45.25,65485.0,39.4914,39.5524,39.4303,39.4914,65485.0
2015-09-25 12:30:00,45.25,45.36,45.24,45.25,34799.0,39.4914,39.5874,39.4826,39.4914,34799.0
2015-09-25 13:00:00,45.26,45.48,45.25,45.44,37993.0,39.5001,39.6921,39.4914,39.6572,37993.0
2015-09-25 13:30:00,45.42,45.57,45.42,45.57,64161.0,39.6397,39.7706,39.6397,39.7706,64161.0
2015-09-25 14:00:00,45.57,45.61,45.28,45.32,68196.0,39.7706,39.8055,39.5175,39.5524,68196.0
2015-09-25 14:30:00,45.31,45.4,45.01,45.17,106750.0,39.5437,39.6223,39.2819,39.4215,106750.0
2015-09-25 15:00:00,45.17,45.18,44.8,45.1,151237.0,39.4215,39.4303,39.0986,39.3604,151237.0
2015-09-25 15:30:00,45.09,45.22,45.04,45.13,246880.0,39.3517,39.4652,39.3081,39.3866,246880.0
2015-09-28 09:30:00,44.82,44.89,43.7,43.76,75598.0,39.1161,39.1772,38.1386,38.191,75598.0
2015-09-28 10:00:00,43.68,43.73,43.26,43.35,58653.0,38.1212,38.1648,37.7546,37.8332,58653.0
2015-09-28 10:30:00,43.34,43.37,42.96,43.05,98082.0,37.8244,37.8506,37.4928,37.5713,98082.0
2015-09-28 11:00:00,43.09,43.28,43.0,43.07,53658.0,37.6062,37.7721,37.5277,37.5888,53658.0
2015-09-28 11:30:00,43.08,43.21,42.83,42.89,52998.0,37.5975,37.711,37.3793,37.4317,52998.0
2015-09-28 12:00:00,42.88,42.88,42.65,42.81,48287.0,37.423,37.423,37.2222,37.3619,48287.0
2015-09-28 12:30:00,42.82,42.85,42.53,42.58,53947.0,37.3706,37.3968,37.1175,37.1611,53947.0
2015-09-28 13:00:00,42.56,42.62,42.39,42.42,73158.0,37.1437,37.1961,36.9953,37.0215,73158.0
2015-09-28 13:30:00,42.42,42.58,42.3,42.32,64520.0,37.0215,37.1611,36.9168,36.9342,64520.0
2015-09-28 14:00:00,42.3,42.35,42.0,42.11,89528.0,36.9168,36.9604,36.655,36.751,89528.0
2015-09-28 14:30:00,42.09,42.12,41.66,41.73,125177.0,36.7335,36.7597,36.3582,36.4193,125177.0
2015-09-28 15:00:00,41.74,41.87,41.65,41.67,169027.0,36.428,36.5415,36.3495,36.367,169027.0
2015-09-28 15:30:00,41.68,41.93,41.66,41.78,470147.0,36.3757,36.5939,36.3582,36.463,470147.0
2015-09-29 09:30:00,41.52,42.14,41.5,42.08,167564.0,36.236,36.7771,36.2186,36.7248,167564.0
2015-09-29 10:00:00,42.05,42.46,42.01,42.46,61323.0,36.6986,37.0564,36.6637,37.0564,61323.0
2015-09-29 10:30:00,42.48,42.62,41.97,42.25,79984.0,37.0739,37.1961,36.6288,36.8731,79984.0
2015-09-29 11:00:00,42.25,42.46,42.19,42.44,61933.0,36.8731,37.0564,36.8208,37.039,61933.0
2015-09-29 11:30:00,42.43,42.47,42.28,42.31,36187.0,37.0302,37.0651,36.8993,36.9255,36187.0
2015-09-29 12:00:00,42.3,42.45,42.16,42.42,65604.0,36.9168,37.0477,36.7946,37.0215,65604.0
2015-09-29 12:30:00,42.43,42.48,42.3,42.36,86974.0,37.0302,37.0739,36.9168,36.9691,86974.0
2015-09-29 13:00:00,42.36,42.36,42.19,42.32,53988.0,36.9691,36.9691,36.8208,36.9342,53988.0
2015-09-29 13:30:00,42.35,42.64,42.35,42.62,59649.0,36.9604,37.2135,36.9604,37.1961,59649.0
2015-09-29 14:00:00,42.62,42.7,42.38,42.67,65195.0,37.1961,37.2659,36.9866,37.2397,65195.0
2015-09-29 14:30:00,42.65,42.7,42.35,42.35,70853.0,37.2222,37.2659,36.9604,36.9604,70853.0
2015-09-29 15:00:00,42.36,42.44,42.18,42.28,129008.0,36.9691,37.039,36.8121,36.8993,129008.0
2015-09-29 15:30:00,42.31,42.55,42.3,42.51,336590.0,36.9255,37.135,36.9168,37.1001,336590.0
2015-09-30 09:30:00,43.03,44.01,42.97,43.88,89547.0,37.5539,38.4092,37.5015,38.2957,89547.0
2015-09-30 10:00:00,43.86,44.39,43.86,44.23,86840.0,38.2783,38.7408,38.2783,38.6012,86840.0
2015-09-30 10:30:00,44.23,44.37,43.93,43.97,61724.0,38.6012,38.7233,38.3393,38.3743,61724.0
2015-09-30 11:00:00,44.0,44.07,43.68,43.87,32652.0,38.4004,38.4615,38.1212,38.287,32652.0
2015-09-30 11:30:00,43.89,43.89,43.6,43.7,69544.0,38.3044,38.3044,38.0513,38.1386,69544.0
2015-09-30 12:00:00,43.68,43.79,43.5,43.76,70981.0,38.1212,38.2172,37.9641,38.191,70981.0
2015-09-30 12:30:00,43.75,43.81,43.44,43.53,70326.0,38.1822,38.2346,37.9117,37.9902,70326.0
2015-09-30 13:00:00,43.55,43.72,43.5,43.62,44929.0,38.0077,38.1561,37.9641,38.0688,44929.0
2015-09-30 13:30:00,43.63,43.84,43.56,43.73,40525.0,38.0775,38.2608,38.0164,38.1648,40525.0
2015-09-30 14:00:00,43.72,43.78,43.63,43.75,57633.0,38.1561,38.2084,38.0775,38.1822,57633.0
2015-09-30 14:30:00,43.76,43.88,43.68,43.85,41827.0,38.191,38.2957,38.1212,38.2695,41827.0
2015-09-30 15:00:00,43.88,44.06,43.74,44.0,89915.0,38.2957,38.4528,38.1735,38.4004,89915.0
2015-09-30 15:30:00,44.0,44.16,43.91,44.08,304843.0,38.4004,38.5401,38.3219,38.4703,304843.0
2015-10-01 09:30:00,44.29,45.02,44.1,44.67,68704.0,38.6535,39.2906,38.4877,38.9852,68704.0
2015-10-01 10:00:00,44.71,45.07,44.42,44.96,106305.0,39.0201,39.3343,38.767,39.2383,106305.0
2015-10-01 10:30:00,44.92,45.13,44.8,44.87,125192.0,39.2034,39.3866,39.0986,39.1597,125192.0
2015-10-01 11:00:00,44.85,44.96,44.65,44.79,60249.0,39.1423,39.2383,38.9677,39.0899,60249.0
2015-10-01 11:30:00,44.81,44.85,44.31,44.32,54225.0,39.1074,39.1423,38.671,38.6797,54225.0
2015-10-01 12:00:00,44.34,44.46,44.15,44.43,58123.0,38.6972,38.8019,38.5313,38.7757,58123.0
2015-10-01 12:30:00,44.43,44.5,44.27,44.28,51742.0,38.7757,38.8368,38.6361,38.6448,51742.0
2015-10-01 13:00:00,44.25,44.48,44.23,44.33,44281.0,38.6186,38.8193,38.6012,38.6884,44281.0
2015-10-01 13:30:00,44.35,44.64,44.28,44.58,66094.0,38.7059,38.959,38.6448,38.9066,66094.0
2015-10-01 14:00:00,44.55,44.75,44.45,44.51,49635.0,38.8804,39.055,38.7932,38.8455,49635.0
2015-10-01 14:30:00,44.53,44.62,44.34,44.62,46950.0,38.863,38.9415,38.6972,38.9415,46950.0
2015-10-01 15:00:00,44.61,44.83,44.57,44.83,107592.0,38.9328,39.1248,38.8979,39.1248,107592.0
2015-10-01 15:30:00,44.82,45.23,44.78,45.19,368146.0,39.1161,39.4739,39.0812,39.439,368146.0
2015-10-02 09:30:00,44.54,44.75,44.32,44.6,61695.0,38.8717,39.055,38.6797,38.9241,61695.0
2015-10-02 10:00:00,44.59,45.02,44.42,44.68,112597.0,38.9153,39.2906,38.767,38.9939,112597.0
2015-10-02 10:30:00,44.65,44.77,44.36,44.58,160153.0,38.9677,39.0724,38.7146,38.9066,160153.0
2015-10-02 11:00:00,44.58,44.94,44.54,44.83,67275.0,38.9066,39.2208,38.8717,39.1248,67275.0
2015-10-02 11:30:00,44.86,45.26,44.85,45.25,89214.0,39.151,39.5001,39.1423,39.4914,89214.0
2015-10-02 12:00:00,45.23,45.5,45.13,45.48,54643.0,39.4739,39.7095,39.3866,39.6921,54643.0
2015-10-02 12:30:00,45.49,45.69,45.36,45.66,31851.0,39.7008,39.8754,39.5874,39.8492,31851.0
2015-10-02 13:00:00,45.65,45.98,45.62,45.83,45334.0,39.8405,40.1285,39.8143,39.9975,45334.0
2015-10-02 13:30:00,45.82,45.96,45.69,45.87,69448.0,39.9888,40.111,39.8754,40.0325,69448.0
2015-10-02 14:00:00,45.86,45.99,45.78,45.92,45176.0,40.0237,40.1372,39.9539,40.0761,45176.0
2015-10-02 14:30:00,45.93,45.95,45.61,45.61,50489.0,40.0848,40.1023,39.8055,39.8055,50489.0
2015-10-02 15:00:00,45.61,46.08,45.59,46.08,63567.0,39.8055,40.2157,39.7881,40.2157,63567.0
2015-10-02 15:30:00,46.1,46.15,45.98,46.15,175852.0,40.2332,40.2768,40.1285,40.2768,175852.0
2015-10-05 09:30:00,46.48,47.26,46.38,47.15,38525.0,40.5648,41.2456,40.4775,41.1496,38525.0
2015-10-05 10:00:00,47.2,47.52,47.07,47.4,125059.0,41.1932,41.4725,41.0797,41.3677,125059.0
2015-10-05 10:30:00,47.39,47.44,47.15,47.26,56124.0,41.359,41.4026,41.1496,41.2456,56124.0
2015-10-05 11:00:00,47.29,47.57,47.22,47.48,40319.0,41.2717,41.5161,41.2106,41.4376,40319.0
2015-10-05 11:30:00,47.48,47.55,47.19,47.36,42983.0,41.4376,41.4987,41.1845,41.3328,42983.0
2015-10-05 12:00:00,47.39,47.44,47.24,47.42,38895.0,41.359,41.4026,41.2281,41.3852,38895.0
2015-10-05 12:30:00,47.45,47.58,47.38,47.48,34873.0,41.4114,41.5248,41.3503,41.4376,34873.0
2015-10-05 13:00:00,47.5,47.6,47.43,47.52,47289.0,41.455,41.5423,41.3939,41.4725,47289.0
2015-10-05 13:30:00,47.53,47.6,47.44,47.51,54817.0,41.4812,41.5423,41.4026,41.4637,54817.0
2015-10-05 14:00:00,47.5,47.52,47.38,47.49,51805.0,41.455,41.4725,41.3503,41.4463,51805.0
2015-10-05 14:30:00,47.48,47.61,47.45,47.49,61040.0,41.4376,41.551,41.4114,41.4463,61040.0
2015-10-05 15:00:00,47.48,47.53,47.37,47.44,91959.0,41.4376,41.4812,41.3416,41.4026,91959.0
2015-10-05 15:30:00,47.42,47.54,47.4,47.44,145971.0,41.3852,41.4899,41.3677,41.4026,145971.0
2015-10-06 09:30:00,47.81,48.84,47.54,48.83,99941.0,41.7256,42.6245,41.4899,42.6158,99941.0
2015-10-06 10:00:00,48.83,48.84,47.77,47.86,128302.0,42.6158,42.6245,41.6907,41.7692,128302.0
2015-10-06 10:30:00,47.86,48.33,47.86,48.04,80954.0,41.7692,42.1794,41.7692,41.9263,80954.0
2015-10-06 11:00:00,48.04,48.73,48.01,48.73,82287.0,41.9263,42.5285,41.9001,42.5285,82287.0
2015-10-06 11:30:00,48.73,48.73,47.87,47.96,114682.0,42.5285,42.5285,41.7779,41.8565,114682.0
2015-10-06 12:00:00,48.0,48.06,47.92,47.92,87194.0,41.8914,41.9437,41.8216,41.8216,87194.0
2015-10-06 12:30:00,47.91,48.01,47.9,48.0,76884.0,41.8128,41.9001,41.8041,41.8914,76884.0
2015-10-06 13:00:00,48.0,48.31,47.98,48.18,117547.0,41.8914,42.1619,41.8739,42.0485,117547.0
2015-10-06 13:30:00,48.18,48.19,47.87,47.9,69501.0,42.0485,42.0572,41.7779,41.8041,69501.0
2015-10-06 14:00:00,47.87,48.01,47.74,48.01,96573.0,41.7779,41.9001,41.6645,41.9001,96573.0
2015-10-06 14:30:00,48.01,48.02,47.66,47.77,73397.0,41.9001,41.9088,41.5947,41.6907,73397.0
2015-10-06 15:00:00,47.76,47.78,47.58,47.64,110726.0,41.6819,41.6994,41.5248,41.5772,110726.0
2015-10-06 15:30:00,47.65,47.75,47.58,47.61,223176.0,41.5859,41.6732,41.5248,41.551,223176.0
2015-10-07 09:30:00,47.9,48.7,47.67,48.37,104915.0,41.8041,42.5023,41.6034,42.2143,104915.0
2015-10-07 10:00:00,48.4,49.11,48.2,49.08,83509.0,42.2405,42.8601,42.0659,42.8339,83509.0
2015-10-07 10:30:00,49.06,49.06,48.14,48.35,214181.0,42.8165,42.8165,42.0136,42.1968,214181.0
2015-10-07 11:00:00,48.33,48.45,47.71,47.79,77184.0,42.1794,42.2841,41.6383,41.7081,77184.0
2015-10-07 11:30:00,47.77,48.37,47.75,48.32,42480.0,41.6907,42.2143,41.6732,42.1707,42480.0
2015-10-07 12:00:00,48.34,48.43,47.92,48.11,40274.0,42.1881,42.2667,41.8216,41.9874,40274.0
2015-10-07 12:30:00,48.13,48.43,48.06,48.31,39268.0,42.0048,42.2667,41.9437,42.1619,39268.0
2015-10-07 13:00:00,48.32,48.78,48.32,48.71,43545.0,42.1707,42.5721,42.1707,42.511,43545.0
2015-10-07 13:30:00,48.71,48.98,48.69,48.86,43750.0,42.511,42.7467,42.4936,42.6419,43750.0
2015-10-07 14:00:00,48.86,49.03,48.74,48.83,52206.0,42.6419,42.7903,42.5372,42.6158,52206.0
2015-10-07 14:30:00,48.83,48.92,48.56,48.66,79268.0,42.6158,42.6943,42.3801,42.4674,79268.0
2015-10-07 15:00:00,48.67,48.89,48.58,48.68,82844.0,42.4761,42.6681,42.3976,42.4848,82844.0
2015-10-07 15:30:00,48.69,48.92,48.62,48.9,234970.0,42.4936,42.6943,42.4325,42.6768,234970.0
2015-10-08 09:30:00,48.74,49.33,48.63,49.04,21706.0,42.5372,43.0521,42.4412,42.799,21706.0
2015-10-08 10:00:00,49.09,49.22,48.84,48.88,33946.0,42.8427,42.9561,42.6245,42.6594,33946.0
2015-10-08 10:30:00,48.87,49.5,48.87,49.5,50479.0,42.6507,43.2005,42.6507,43.2005,50479.0
2015-10-08 11:00:00,49.53,50.11,49.35,50.09,169433.0,43.2267,43.7329,43.0696,43.7154,169433.0
2015-10-08 11:30:00,50.1,50.35,49.86,50.12,102683.0,43.7241,43.9423,43.5147,43.7416,102683.0
2015-10-08 12:00:00,50.12,50.43,50.07,50.18,85873.0,43.7416,44.0121,43.6979,43.7939,85873.0
2015-10-08 12:30:00,50.19,50.6,50.16,50.27,90610.0,43.8027,44.1605,43.7765,43.8725,90610.0
2015-10-08 13:00:00,50.31,50.53,50.31,50.35,63896.0,43.9074,44.0994,43.9074,43.9423,63896.0
2015-10-08 13:30:00,50.38,50.57,50.35,50.49,101516.0,43.9685,44.1343,43.9423,44.0645,101516.0
2015-10-08 14:00:00,50.5,50.64,50.41,50.61,60276.0,44.0732,44.1954,43.9947,44.1692,60276.0
2015-10-08 14:30:00,50.6,50.99,50.59,50.9,114479.0,44.1605,44.5009,44.1518,44.4223,114479.0
2015-10-08 15:00:00,50.89,50.96,50.52,50.6,130198.0,44.4136,44.4747,44.0907,44.1605,130198.0
2015-10-08 15:30:00,50.6,50.78,50.54,50.58,246213.0,44.1605,44.3176,44.1081,44.143,246213.0
2015-10-09 09:30:00,51.37,51.88,50.55,50.92,130252.0,44.8325,45.2776,44.1169,44.4398,130252.0
2015-10-09 10:00:00,50.92,51.35,50.63,51.14,269473.0,44.4398,44.8151,44.1867,44.6318,269473.0
2015-10-09 10:30:00,51.12,51.48,50.85,51.27,91101.0,44.6143,44.9285,44.3787,44.7452,91101.0
2015-10-09 11:00:00,51.27,51.69,51.13,51.66,70792.0,44.7452,45.1118,44.623,45.0856,70792.0
2015-10-09 11:30:00,51.67,51.68,51.4,51.6,91494.0,45.0943,45.1031,44.8587,45.0332,91494.0
2015-10-09 12:00:00,51.58,51.58,51.11,51.3,68583.0,45.0158,45.0158,44.6056,44.7714,68583.0
2015-10-09 12:30:00,51.32,51.39,51.24,51.27,53355.0,44.7889,44.85,44.7191,44.7452,53355.0
2015-10-09 13:00:00,51.26,51.39,51.17,51.23,89756.0,44.7365,44.85,44.658,44.7103,89756.0
2015-10-09 13:30:00,51.21,51.44,51.13,51.23,126665.0,44.6929,44.8936,44.623,44.7103,126665.0
2015-10-09 14:00:00,51.24,51.37,51.14,51.23,246172.0,44.7191,44.8325,44.6318,44.7103,246172.0
2015-10-09 14:30:00,51.24,51.24,50.6,50.71,136294.0,44.7191,44.7191,44.1605,44.2565,136294.0
2015-10-09 15:00:00,50.73,50.81,50.64,50.79,75494.0,44.274,44.3438,44.1954,44.3263,75494.0
2015-10-09 15:30:00,50.79,50.92,50.71,50.74,232114.0,44.3263,44.4398,44.2565,44.2827,232114.0
2015-10-12 09:30:00,51.08,51.26,50.54,50.67,101822.0,44.5794,44.7365,44.1081,44.2216,101822.0
2015-10-12 10:00:00,50.61,50.83,50.48,50.75,140866.0,44.1692,44.3612,44.0558,44.2914,140866.0
2015-10-12 10:30:00,50.73,50.78,50.32,50.32,96173.0,44.274,44.3176,43.9161,43.9161,96173.0
2015-10-12 11:00:00,50.31,50.77,50.31,50.58,107849.0,43.9074,44.3089,43.9074,44.143,107849.0
2015-10-12 11:30:00,50.61,50.78,50.53,50.61,34509.0,44.1692,44.3176,44.0994,44.1692,34509.0
2015-10-12 12:00:00,50.58,50.75,50.34,50.51,37796.0,44.143,44.2914,43.9336,44.082,37796.0
2015-10-12 12:30:00,50.55,50.67,50.46,50.61,21005.0,44.1169,44.2216,44.0383,44.1692,21005.0
2015-10-12 13:00:00,50.59,50.71,50.49,50.63,26960.0,44.1518,44.2565,44.0645,44.1867,26960.0
2015-10-12 13:30:00,50.61,50.75,50.59,50.61,38217.0,44.1692,44.2914,44.1518,44.1692,38217.0
2015-10-12 14:00:00,50.62,50.66,50.4,50.45,63493.0,44.178,44.2129,43.986,44.0296,63493.0
2015-10-12 14:30:00,50.45,50.52,50.36,50.44,43883.0,44.0296,44.0907,43.951,44.0209,43883.0
2015-10-12 15:00:00,50.45,50.61,50.45,50.51,44324.0,44.0296,44.1692,44.0296,44.082,44324.0
2015-10-12 15:30:00,50.51,50.77,50.48,50.49,195323.0,44.082,44.3089,44.0558,44.0645,195323.0
2015-10-13 09:30:00,50.18,50.62,49.87,50.61,55622.0,43.7939,44.178,43.5234,44.1692,55622.0
2015-10-13 10:00:00,50.65,50.92,50.55,50.66,90334.0,44.2041,44.4398,44.1169,44.2129,90334.0
2015-10-13 10:30:00,50.67,50.79,50.59,50.65,38326.0,44.2216,44.3263,44.1518,44.2041,38326.0
2015-10-13 11:00:00,50.62,50.73,50.31,50.47,36735.0,44.178,44.274,43.9074,44.047,36735.0
2015-10-13 11:30:00,50.46,50.68,50.34,50.68,65494.0,44.0383,44.2303,43.9336,44.2303,65494.0
2015-10-13 12:00:00,50.69,50.73,50.4,50.56,26103.0,44.239,44.274,43.986,44.1256,26103.0
2015-10-13 12:30:00,50.56,50.65,50.39,50.39,14917.0,44.1256,44.2041,43.9772,43.9772,14917.0
2015-10-13 13:00:00,50.37,50.58,50.36,50.58,17345.0,43.9598,44.143,43.951,44.143,17345.0
2015-10-13 13:30:00,50.56,50.56,50.39,50.39,20923.0,44.1256,44.1256,43.9772,43.9772,20923.0
2015-10-13 14:00:00,50.36,50.63,50.36,50.6,54446.0,43.951,44.1867,43.951,44.1605,54446.0
2015-10-13 14:30:00,50.6,50.64,50.51,50.58,31506.0,44.1605,44.1954,44.082,44.143,31506.0
2015-10-13 15:00:00,50.57,50.57,50.24,50.3,109961.0,44.1343,44.1343,43.8463,43.8987,109961.0
2015-10-13 15:30:00,50.31,50.38,50.21,50.24,206295.0,43.9074,43.9685,43.8201,43.8463,206295.0
2015-10-14 09:30:00,50.15,51.09,50.07,51.07,36779.0,43.7678,44.5881,43.6979,44.5707,36779.0
2015-10-14 10:00:00,51.05,51.4,50.96,51.06,78842.0,44.5532,44.8587,44.4747,44.562,78842.0
2015-10-14 10:30:00,51.07,51.3,50.68,50.97,79682.0,44.5707,44.7714,44.2303,44.4834,79682.0
2015-10-14 11:00:00,50.98,51.07,50.76,50.85,61107.0,44.4921,44.5707,44.3001,44.3787,61107.0
2015-10-14 11:30:00,50.8,51.1,50.72,51.1,60494.0,44.335,44.5969,44.2652,44.5969,60494.0
2015-10-14 12:00:00,51.1,51.17,50.91,51.1,48551.0,44.5969,44.658,44.431,44.5969,48551.0
2015-10-14 12:30:00,51.14,51.49,51.08,51.44,56444.0,44.6318,44.9372,44.5794,44.8936,56444.0
2015-10-14 13:00:00,51.48,51.55,51.31,51.36,59144.0,44.9285,44.9896,44.7801,44.8238,59144.0
2015-10-14 13:30:00,51.35,51.55,51.29,51.41,22543.0,44.8151,44.9896,44.7627,44.8674,22543.0
2015-10-14 14:00:00,51.43,51.52,51.27,51.31,26139.0,44.8849,44.9634,44.7452,44.7801,26139.0
2015-10-14 14:30:00,51.29,51.42,51.21,51.34,45728.0,44.7627,44.8761,44.6929,44.8063,45728.0
2015-10-14 15:00:00,51.34,51.64,51.31,51.63,69808.0,44.8063,45.0681,44.7801,45.0594,69808.0
2015-10-14 15:30:00,51.63,51.72,51.36,51.44,109672.0,45.0594,45.138,44.8238,44.8936,109672.0
2015-10-15 09:30:00,51.73,51.82,50.91,51.16,72731.0,45.1467,45.2252,44.431,44.6492,72731.0
2015-10-15 10:00:00,51.18,51.57,51.16,51.41,214662.0,44.6667,45.0071,44.6492,44.8674,214662.0
2015-10-15 10:30:00,51.37,51.72,51.22,51.6,177387.0,44.8325,45.138,44.7016,45.0332,177387.0
2015-10-15 11:00:00,51.57,51.6,50.59,50.64,100338.0,45.0071,45.0332,44.1518,44.1954,100338.0
2015-10-15 11:30:00,50.61,50.78,50.02,50.17,55686.0,44.1692,44.3176,43.6543,43.7852,55686.0
2015-10-15 12:00:00,50.19,50.35,50.01,50.25,95226.0,43.8027,43.9423,43.6456,43.855,95226.0
2015-10-15 12:30:00,50.23,50.99,50.23,50.99,58397.0,43.8376,44.5009,43.8376,44.5009,58397.0
2015-10-15 13:00:00,51.03,51.06,50.69,50.83,35402.0,44.5358,44.562,44.239,44.3612,35402.0
2015-10-15 13:30:00,50.85,51.03,50.77,50.95,87983.0,44.3787,44.5358,44.3089,44.466,87983.0
2015-10-15 14:00:00,50.94,51.26,50.93,51.1,40581.0,44.4572,44.7365,44.4485,44.5969,40581.0
2015-10-15 14:30:00,51.09,51.4,51.09,51.39,72103.0,44.5881,44.8587,44.5881,44.85,72103.0
2015-10-15 15:00:00,51.35,51.42,51.17,51.29,83483.0,44.8151,44.8761,44.658,44.7627,83483.0
2015-10-15 15:30:00,51.27,51.52,51.2,51.48,166342.0,44.7452,44.9634,44.6841,44.9285,166342.0
2015-10-16 09:30:00,51.7,52.4,51.55,51.95,75211.0,45.1205,45.7314,44.9896,45.3387,75211.0
2015-10-16 10:00:00,51.92,52.14,51.78,52.02,160988.0,45.3125,45.5045,45.1903,45.3998,160988.0
2015-10-16 10:30:00,52.03,52.11,51.84,52.03,110018.0,45.4085,45.4783,45.2427,45.4085,110018.0
2015-10-16 11:00:00,52.03,52.32,51.96,52.25,75241.0,45.4085,45.6616,45.3474,45.6005,75241.0
2015-10-16 11:30:00,52.25,52.39,52.18,52.36,97478.0,45.6005,45.7227,45.5394,45.6965,97478.0
2015-10-16 12:00:00,52.37,52.41,52.2,52.4,151963.0,45.7052,45.7402,45.5569,45.7314,151963.0
2015-10-16 12:30:00,52.39,52.47,52.32,52.46,81888.0,45.7227,45.7925,45.6616,45.7838,81888.0
2015-10-16 13:00:00,52.44,52.45,52.27,52.33,82156.0,45.7663,45.7751,45.618,45.6703,82156.0
2015-10-16 13:30:00,52.33,52.53,52.19,52.19,139309.0,45.6703,45.8449,45.5482,45.5482,139309.0
2015-10-16 14:00:00,52.21,52.32,52.15,52.32,105452.0,45.5656,45.6616,45.5132,45.6616,105452.0
2015-10-16 14:30:00,52.34,52.73,52.32,52.67,103119.0,45.6791,46.0194,45.6616,45.9671,103119.0
2015-10-16 15:00:00,52.66,52.73,52.28,52.33,186724.0,45.9583,46.0194,45.6267,45.6703,186724.0
2015-10-16 15:30:00,52.32,52.47,52.18,52.45,383516.0,45.6616,45.7925,45.5394,45.7751,383516.0
2015-10-19 09:30:00,52.08,52.22,51.84,52.08,114032.0,45.4522,45.5743,45.2427,45.4522,114032.0
2015-10-19 10:00:00,52.09,52.24,52.03,52.18,161299.0,45.4609,45.5918,45.4085,45.5394,161299.0
2015-10-19 10:30:00,52.14,52.35,52.05,52.12,42592.0,45.5045,45.6878,45.426,45.4871,42592.0
2015-10-19 11:00:00,52.17,52.22,52.0,52.04,51061.0,45.5307,45.5743,45.3823,45.4172,51061.0
2015-10-19 11:30:00,52.02,52.4,52.02,52.38,110794.0,45.3998,45.7314,45.3998,45.714,110794.0
2015-10-19 12:00:00,52.39,52.39,52.14,52.14,122722.0,45.7227,45.7227,45.5045,45.5045,122722.0
2015-10-19 12:30:00,52.14,52.3,52.12,52.18,67943.0,45.5045,45.6442,45.4871,45.5394,67943.0
2015-10-19 13:00:00,52.18,52.19,52.05,52.07,90547.0,45.5394,45.5482,45.426,45.4434,90547.0
2015-10-19 13:30:00,52.07,52.17,52.01,52.13,86623.0,45.4434,45.5307,45.3911,45.4958,86623.0
2015-10-19 14:00:00,52.13,52.15,52.07,52.12,60632.0,45.4958,45.5132,45.4434,45.4871,60632.0
2015-10-19 14:30:00,52.14,52.19,52.08,52.12,49783.0,45.5045,45.5482,45.4522,45.4871,49783.0
2015-10-19 15:00:00,52.12,52.2,52.1,52.16,106119.0,45.4871,45.5569,45.4696,45.522,106119.0
2015-10-19 15:30:00,52.18,52.26,52.13,52.22,236664.0,45.5394,45.6092,45.4958,45.5743,236664.0
2015-10-20 09:30:00,52.19,52.84,52.06,52.7,123897.0,45.5482,46.1154,45.4347,45.9932,123897.0
2015-10-20 10:00:00,52.7,52.91,52.59,52.74,104167.0,45.9932,46.1765,45.8972,46.0282,104167.0
2015-10-20 10:30:00,52.75,52.94,52.63,52.69,32416.0,46.0369,46.2027,45.9322,45.9845,32416.0
2015-10-20 11:00:00,52.7,52.71,52.31,52.4,31398.0,45.9932,46.002,45.6529,45.7314,31398.0
2015-10-20 11:30:00,52.4,52.4,52.22,52.32,25523.0,45.7314,45.7314,45.5743,45.6616,25523.0
2015-10-20 12:00:00,52.29,52.35,52.2,52.33,13376.0,45.6354,45.6878,45.5569,45.6703,13376.0
2015-10-20 12:30:00,52.33,52.34,52.16,52.28,29296.0,45.6703,45.6791,45.522,45.6267,29296.0
2015-10-20 13:00:00,52.26,52.43,52.23,52.28,72406.0,45.6092,45.7576,45.5831,45.6267,72406.0
2015-10-20 13:30:00,52.27,52.45,52.19,52.43,40294.0,45.618,45.7751,45.5482,45.7576,40294.0
2015-10-20 14:00:00,52.42,52.47,52.26,52.29,34955.0,45.7489,45.7925,45.6092,45.6354,34955.0
2015-10-20 14:30:00,52.3,52.48,52.26,52.37,41835.0,45.6442,45.8012,45.6092,45.7052,41835.0
2015-10-20 15:00:00,52.38,52.42,52.28,52.37,67119.0,45.714,45.7489,45.6267,45.7052,67119.0
2015-10-20 15:30:00,52.36,52.38,52.07,52.1,165497.0,45.6965,45.714,45.4434,45.4696,165497.0
2015-10-21 09:30:00,52.4,52.84,52.19,52.19,81808.0,45.7314,46.1154,45.5482,45.5482,81808.0
2015-10-21 10:00:00,52.19,52.2,51.71,51.73,27156.0,45.5482,45.5569,45.1292,45.1467,27156.0
2015-10-21 10:30:00,51.68,51.96,51.58,51.83,42230.0,45.1031,45.3474,45.0158,45.234,42230.0
2015-10-21 11:00:00,51.87,51.96,51.7,51.89,40120.0,45.2689,45.3474,45.1205,45.2863,40120.0
2015-10-21 11:30:00,51.92,52.14,51.83,52.07,44016.0,45.3125,45.5045,45.234,45.4434,44016.0
2015-10-21 12:00:00,52.04,52.29,51.96,52.06,31089.0,45.4172,45.6354,45.3474,45.4347,31089.0
2015-10-21 12:30:00,52.05,52.06,51.9,51.96,20536.0,45.426,45.4347,45.2951,45.3474,20536.0
2015-10-21 13:00:00,51.92,51.92,51.65,51.65,39151.0,45.3125,45.3125,45.0769,45.0769,39151.0
2015-10-21 13:30:00,51.65,51.8,51.41,51.6,75986.0,45.0769,45.2078,44.8674,45.0332,75986.0
2015-10-21 14:00:00,51.6,51.61,51.28,51.32,68235.0,45.0332,45.042,44.754,44.7889,68235.0
2015-10-21 14:30:00,51.33,51.52,51.25,51.35,85566.0,44.7976,44.9634,44.7278,44.8151,85566.0
2015-10-21 15:00:00,51.36,51.56,51.22,51.43,146918.0,44.8238,44.9983,44.7016,44.8849,146918.0
2015-10-21 15:30:00,51.44,51.44,51.02,51.17,251364.0,44.8936,44.8936,44.527,44.658,251364.0
2015-10-22 09:30:00,51.82,52.13,51.36,52.08,69600.0,45.2252,45.4958,44.8238,45.4522,69600.0
2015-10-22 10:00:00,52.07,52.68,52.06,52.4,89719.0,45.4434,45.9758,45.4347,45.7314,89719.0
2015-10-22 10:30:00,52.43,52.5,51.96,52.5,147711.0,45.7576,45.8187,45.3474,45.8187,147711.0
2015-10-22 11:00:00,52.51,52.58,52.34,52.56,97248.0,45.8274,45.8885,45.6791,45.8711,97248.0
2015-10-22 11:30:00,52.56,53.07,52.55,52.91,57292.0,45.8711,46.3162,45.8623,46.1765,57292.0
2015-10-22 12:00:00,52.91,53.12,52.81,53.07,81101.0,46.1765,46.3598,46.0892,46.3162,81101.0
2015-10-22 12:30:00,53.07,53.08,52.81,52.87,71404.0,46.3162,46.3249,46.0892,46.1416,71404.0
2015-10-22 13:00:00,52.81,53.02,52.72,52.94,71788.0,46.0892,46.2725,46.0107,46.2027,71788.0
2015-10-22 13:30:00,52.93,53.03,52.47,52.47,98216.0,46.194,46.2813,45.7925,45.7925,98216.0
2015-10-22 14:00:00,52.48,52.51,51.98,52.14,87496.0,45.8012,45.8274,45.3649,45.5045,87496.0
2015-10-22 14:30:00,52.11,52.27,52.07,52.24,138510.0,45.4783,45.618,45.4434,45.5918,138510.0
2015-10-22 15:00:00,52.25,52.39,52.15,52.39,98900.0,45.6005,45.7227,45.5132,45.7227,98900.0
2015-10-22 15:30:00,52.4,52.46,52.31,52.39,164371.0,45.7314,45.7838,45.6529,45.7227,164371.0
2015-10-23 09:30:00,52.87,53.66,52.65,53.62,126393.0,46.1416,46.8311,45.9496,46.7962,126393.0
2015-10-23 10:00:00,53.61,53.64,52.91,52.93,71093.0,46.7874,46.8136,46.1765,46.194,71093.0
2015-10-23 10:30:00,52.96,53.4,52.91,53.26,123282.0,46.2202,46.6042,46.1765,46.482,123282.0
2015-10-23 11:00:00,53.25,53.43,52.85,53.07,87215.0,46.4733,46.6303,46.1242,46.3162,87215.0
2015-10-23 11:30:00,53.08,53.13,52.81,53.12,53843.0,46.3249,46.3685,46.0892,46.3598,53843.0
2015-10-23 12:00:00,53.08,53.21,52.79,53.03,33497.0,46.3249,46.4383,46.0718,46.2813,33497.0
2015-10-23 12:30:00,53.02,53.12,52.96,53.04,53302.0,46.2725,46.3598,46.2202,46.29,53302.0
2015-10-23 13:00:00,53.02,53.15,52.97,53.02,56358.0,46.2725,46.386,46.2289,46.2725,56358.0
2015-10-23 13:30:00,53.0,53.04,52.92,52.97,59926.0,46.2551,46.29,46.1852,46.2289,59926.0
2015-10-23 14:00:00,52.97,53.01,52.81,52.82,50046.0,46.2289,46.2638,46.0892,46.098,50046.0
2015-10-23 14:30:00,52.84,52.84,52.67,52.75,70531.0,46.1154,46.1154,45.9671,46.0369,70531.0
2015-10-23 15:00:00,52.74,52.8,52.5,52.53,96726.0,46.0282,46.0805,45.8187,45.8449,96726.0
2015-10-23 15:30:00,52.54,52.64,52.49,52.57,163568.0,45.8536,45.9409,45.81,45.8798,163568.0
2015-10-26 09:30:00,52.43,52.87,52.06,52.11,37409.0,45.7576,46.1416,45.4347,45.4783,37409.0
2015-10-26 10:00:00,52.11,52.38,52.05,52.29,31904.0,45.4783,45.714,45.426,45.6354,31904.0
2015-10-26 10:30:00,52.26,52.66,52.26,52.62,90651.0,45.6092,45.9583,45.6092,45.9234,90651.0
2015-10-26 11:00:00,52.6,52.66,52.24,52.31,39983.0,45.906,45.9583,45.5918,45.6529,39983.0
2015-10-26 11:30:00,52.33,52.67,52.29,52.44,117226.0,45.6703,45.9671,45.6354,45.7663,117226.0
2015-10-26 12:00:00,52.44,52.8,52.42,52.78,59194.0,45.7663,46.0805,45.7489,46.0631,59194.0
2015-10-26 12:30:00,52.8,52.95,52.71,52.85,51483.0,46.0805,46.2114,46.002,46.1242,51483.0
2015-10-26 13:00:00,52.83,52.88,52.64,52.85,87154.0,46.1067,46.1503,45.9409,46.1242,87154.0
2015-10-26 13:30:00,52.82,52.97,52.6,52.64,95092.0,46.098,46.2289,45.906,45.9409,95092.0
2015-10-26 14:00:00,52.6,52.72,52.54,52.58,105884.0,45.906,46.0107,45.8536,45.8885,105884.0
2015-10-26 14:30:00,52.58,52.7,52.52,52.6,53239.0,45.8885,45.9932,45.8362,45.906,53239.0
2015-10-26 15:00:00,52.59,52.7,52.51,52.67,57885.0,45.8972,45.9932,45.8274,45.9671,57885.0
2015-10-26 15:30:00,52.66,52.75,52.58,52.66,105152.0,45.9583,46.0369,45.8885,45.9583,105152.0
2015-10-27 09:30:00,52.24,52.5,51.68,52.28,64221.0,45.5918,45.8187,45.1031,45.6267,64221.0
2015-10-27 10:00:00,52.28,52.5,51.56,51.68,137102.0,45.6267,45.8187,44.9983,45.1031,137102.0
2015-10-27 10:30:00,51.67,51.71,51.46,51.54,79631.0,45.0943,45.1292,44.9111,44.9809,79631.0
2015-10-27 11:00:00,51.52,51.86,51.49,51.56,105032.0,44.9634,45.2601,44.9372,44.9983,105032.0
2015-10-27 11:30:00,51.57,51.73,51.34,51.48,133315.0,45.0071,45.1467,44.8063,44.9285,133315.0
2015-10-27 12:00:00,51.49,51.57,51.24,51.47,95507.0,44.9372,45.0071,44.7191,44.9198,95507.0
2015-10-27 12:30:00,51.46,51.69,51.21,51.23,53642.0,44.9111,45.1118,44.6929,44.7103,53642.0
2015-10-27 13:00:00,51.22,51.58,51.02,51.55,144916.0,44.7016,45.0158,44.527,44.9896,144916.0
2015-10-27 13:30:00,51.56,51.78,51.51,51.73,79426.0,44.9983,45.1903,44.9547,45.1467,79426.0
2015-10-27 14:00:00,51.71,51.73,51.35,51.45,71367.0,45.1292,45.1467,44.8151,44.9023,71367.0
2015-10-27 14:30:00,51.45,51.68,51.44,51.66,55458.0,44.9023,45.1031,44.8936,45.0856,55458.0
2015-10-27 15:00:00,51.61,51.63,51.42,51.45,85350.0,45.042,45.0594,44.8761,44.9023,85350.0
2015-10-27 15:30:00,51.46,51.94,51.35,51.92,299986.0,44.9111,45.33,44.8151,45.3125,299986.0
2015-10-28 09:30:00,52.05,52.7,51.78,52.67,89837.0,45.426,45.9932,45.1903,45.9671,89837.0
2015-10-28 10:00:00,52.7,53.2,52.7,52.92,89142.0,45.9932,46.4296,45.9932,46.1852,89142.0
2015-10-28 10:30:00,52.93,53.52,52.93,53.36,135318.0,46.194,46.7089,46.194,46.5693,135318.0
2015-10-28 11:00:00,53.36,53.59,53.31,53.44,91798.0,46.5693,46.77,46.5256,46.6391,91798.0
2015-10-28 11:30:00,53.43,53.85,53.43,53.78,57886.0,46.6303,46.9969,46.6303,46.9358,57886.0
2015-10-28 12:00:00,53.77,53.84,53.36,53.65,146888.0,46.9271,46.9882,46.5693,46.8223,146888.0
2015-10-28 12:30:00,53.62,53.74,53.54,53.58,44896.0,46.7962,46.9009,46.7263,46.7613,44896.0
2015-10-28 13:00:00,53.57,53.77,53.54,53.63,89230.0,46.7525,46.9271,46.7263,46.8049,89230.0
2015-10-28 13:30:00,53.61,54.06,53.58,54.02,71883.0,46.7874,47.1802,46.7613,47.1453,71883.0
2015-10-28 14:00:00,54.06,54.07,52.88,53.06,305127.0,47.1802,47.1889,46.1503,46.3074,305127.0
2015-10-28 14:30:00,53.07,53.17,52.87,53.16,106964.0,46.3162,46.4034,46.1416,46.3947,106964.0
2015-10-28 15:00:00,53.21,53.57,53.12,53.41,103738.0,46.4383,46.7525,46.3598,46.6129,103738.0
2015-10-28 15:30:00,53.45,53.67,53.4,53.59,219493.0,46.6478,46.8398,46.6042,46.77,219493.0
2015-10-29 09:30:00,53.33,54.59,53.09,54.42,117389.0,46.5431,47.6427,46.3336,47.4944,117389.0
2015-10-29 10:00:00,54.47,54.5,54.07,54.1,127382.0,47.538,47.5642,47.1889,47.2151,127382.0
2015-10-29 10:30:00,54.12,54.26,53.63,53.88,136738.0,47.2325,47.3547,46.8049,47.0231,136738.0
2015-10-29 11:00:00,53.86,54.04,53.8,53.98,78766.0,47.0056,47.1627,46.9533,47.1104,78766.0
2015-10-29 11:30:00,54.02,54.27,53.93,54.12,78809.0,47.1453,47.3634,47.0667,47.2325,78809.0
2015-10-29 12:00:00,54.12,54.41,53.94,54.36,76514.0,47.2325,47.4856,47.0754,47.442,76514.0
2015-10-29 12:30:00,54.44,54.48,54.08,54.27,72509.0,47.5118,47.5467,47.1976,47.3634,72509.0
2015-10-29 13:00:00,54.28,54.5,54.24,54.41,71938.0,47.3722,47.5642,47.3373,47.4856,71938.0
2015-10-29 13:30:00,54.41,54.42,54.08,54.23,54513.0,47.4856,47.4944,47.1976,47.3285,54513.0
2015-10-29 14:00:00,54.24,54.4,54.12,54.27,60591.0,47.3373,47.4769,47.2325,47.3634,60591.0
2015-10-29 14:30:00,54.25,54.33,54.19,54.26,54708.0,47.346,47.4158,47.2936,47.3547,54708.0
2015-10-29 15:00:00,54.26,54.55,54.26,54.51,102680.0,47.3547,47.6078,47.3547,47.5729,102680.0
2015-10-29 15:30:00,54.52,54.58,54.26,54.29,163873.0,47.5816,47.634,47.3547,47.3809,163873.0
2015-10-30 09:30:00,54.33,54.37,53.86,53.91,51895.0,47.4158,47.4507,47.0056,47.0493,51895.0
2015-10-30 10:00:00,53.9,54.08,53.22,53.26,70176.0,47.0405,47.1976,46.4471,46.482,70176.0
2015-10-30 10:30:00,53.25,53.33,52.97,53.13,57161.0,46.4733,46.5431,46.2289,46.3685,57161.0
2015-10-30 11:00:00,53.13,53.26,52.93,53.06,39453.0,46.3685,46.482,46.194,46.3074,39453.0
2015-10-30 11:30:00,53.06,53.63,53.05,53.53,75644.0,46.3074,46.8049,46.2987,46.7176,75644.0
2015-10-30 12:00:00,53.53,53.66,53.41,53.45,79167.0,46.7176,46.8311,46.6129,46.6478,79167.0
2015-10-30 12:30:00,53.43,53.48,53.29,53.34,39893.0,46.6303,46.674,46.5082,46.5518,39893.0
2015-10-30 13:00:00,53.32,53.56,53.32,53.44,38520.0,46.5343,46.7438,46.5343,46.6391,38520.0
2015-10-30 13:30:00,53.43,53.67,53.36,53.49,60638.0,46.6303,46.8398,46.5693,46.6827,60638.0
2015-10-30 14:00:00,53.52,53.73,53.49,53.69,70821.0,46.7089,46.8922,46.6827,46.8573,70821.0
2015-10-30 14:30:00,53.69,53.73,53.52,53.52,54442.0,46.8573,46.8922,46.7089,46.7089,54442.0
2015-10-30 15:00:00,53.52,53.74,53.37,53.5,90988.0,46.7089,46.9009,46.578,46.6914,90988.0
2015-10-30 15:30:00,53.5,53.77,53.5,53.53,193973.0,46.6914,46.9271,46.6914,46.7176,193973.0
2015-11-02 09:30:00,54.26,54.81,54.11,54.57,131423.0,47.3547,47.8347,47.2238,47.6253,131423.0
2015-11-02 10:00:00,54.54,54.8,54.27,54.29,146862.0,47.5991,47.826,47.3634,47.3809,146862.0
2015-11-02 10:30:00,54.26,54.36,54.06,54.16,65223.0,47.3547,47.442,47.1802,47.2674,65223.0
2015-11-02 11:00:00,54.16,54.5,54.07,54.47,197537.0,47.2674,47.5642,47.1889,47.538,197537.0
2015-11-02 11:30:00,54.46,54.53,54.15,54.28,168525.0,47.5293,47.5904,47.2587,47.3722,168525.0
2015-11-02 12:00:00,54.27,54.59,54.19,54.59,86580.0,47.3634,47.6427,47.2936,47.6427,86580.0
2015-11-02 12:30:00,54.58,54.7,54.5,54.58,53429.0,47.634,47.7387,47.5642,47.634,53429.0
2015-11-02 13:00:00,54.58,54.71,54.5,54.66,108992.0,47.634,47.7474,47.5642,47.7038,108992.0
2015-11-02 13:30:00,54.66,54.81,54.66,54.72,91759.0,47.7038,47.8347,47.7038,47.7562,91759.0
2015-11-02 14:00:00,54.72,54.8,54.69,54.78,121408.0,47.7562,47.826,47.73,47.8085,121408.0
2015-11-02 14:30:00,54.79,54.87,54.74,54.79,151614.0,47.8173,47.8871,47.7736,47.8173,151614.0
2015-11-02 15:00:00,54.79,54.8,54.6,54.61,159152.0,47.8173,47.826,47.6514,47.6602,159152.0
2015-11-02 15:30:00,54.61,54.72,54.24,54.25,491073.0,47.6602,47.7562,47.3373,47.346,491073.0
2015-11-03 09:30:00,54.43,55.48,54.26,54.83,95194.0,47.5031,48.4195,47.3547,47.8522,95194.0
2015-11-03 10:00:00,54.81,54.82,54.36,54.49,131792.0,47.8347,47.8434,47.442,47.5554,131792.0
2015-11-03 10:30:00,54.48,54.79,54.41,54.6,132175.0,47.5467,47.8173,47.4856,47.6514,132175.0
2015-11-03 11:00:00,54.6,54.77,54.46,54.64,149939.0,47.6514,47.7998,47.5293,47.6864,149939.0
2015-11-03 11:30:00,54.64,54.81,54.62,54.78,85021.0,47.6864,47.8347,47.6689,47.8085,85021.0
2015-11-03 12:00:00,54.78,54.79,54.61,54.7,47855.0,47.8085,47.8173,47.6602,47.7387,47855.0
2015-11-03 12:30:00,54.73,54.75,54.55,54.73,83959.0,47.7649,47.7824,47.6078,47.7649,83959.0
2015-11-03 13:00:00,54.73,54.91,54.72,54.85,46397.0,47.7649,47.922,47.7562,47.8696,46397.0
2015-11-03 13:30:00,54.86,54.94,54.74,54.79,43445.0,47.8784,47.9482,47.7736,47.8173,43445.0
2015-11-03 14:00:00,54.79,55.12,54.79,55.08,59624.0,47.8173,48.1053,47.8173,48.0704,59624.0
2015-11-03 14:30:00,55.1,55.27,54.96,55.11,101170.0,48.0878,48.2362,47.9656,48.0965,101170.0
2015-11-03 15:00:00,55.08,55.1,54.72,54.75,97488.0,48.0704,48.0878,47.7562,47.7824,97488.0
2015-11-03 15:30:00,54.75,54.79,54.59,54.67,245554.0,47.7824,47.8173,47.6427,47.7125,245554.0
2015-11-04 09:30:00,54.94,55.3,54.3,54.38,128187.0,47.9482,48.2624,47.3896,47.4594,128187.0
2015-11-04 10:00:00,54.39,54.91,54.32,54.61,208328.0,47.4682,47.922,47.4071,47.6602,208328.0
2015-11-04 10:30:00,54.62,54.87,54.38,54.57,164586.0,47.6689,47.8871,47.4594,47.6253,164586.0
2015-11-04 11:00:00,54.56,54.61,54.18,54.46,93135.0,47.6165,47.6602,47.2849,47.5293,93135.0
2015-11-04 11:30:00,54.48,54.5,53.98,54.13,163745.0,47.5467,47.5642,47.1104,47.2413,163745.0
2015-11-04 12:00:00,54.15,54.37,54.13,54.18,58634.0,47.2587,47.4507,47.2413,47.2849,58634.0
2015-11-04 12:30:00,54.19,54.23,53.9,53.98,66384.0,47.2936,47.3285,47.0405,47.1104,66384.0
2015-11-04 13:00:00,53.96,54.06,53.78,53.99,81317.0,47.0929,47.1802,46.9358,47.1191,81317.0
2015-11-04 13:30:00,54.0,54.32,54.0,54.3,87431.0,47.1278,47.4071,47.1278,47.3896,87431.0
2015-11-04 14:00:00,54.3,54.59,54.24,54.38,129107.0,47.3896,47.6427,47.3373,47.4594,129107.0
2015-11-04 14:30:00,54.41,54.61,54.39,54.52,106298.0,47.4856,47.6602,47.4682,47.5816,106298.0
2015-11-04 15:00:00,54.53,54.55,53.99,54.5,159888.0,47.5904,47.6078,47.1191,47.5642,159888.0
2015-11-04 15:30:00,54.5,54.52,54.12,54.22,270179.0,47.5642,47.5816,47.2325,47.3198,270179.0
2015-11-05 09:30:00,52.5,52.82,50.64,50.72,1048044.0,45.8187,46.098,44.1954,44.2652,1048044.0
2015-11-05 10:00:00,50.75,50.75,49.67,49.71,885263.0,44.2914,44.2914,43.3489,43.3838,885263.0
2015-11-05 10:30:00,49.67,50.03,49.26,49.61,599105.0,43.3489,43.663,42.991,43.2965,599105.0
2015-11-05 11:00:00,49.61,49.63,48.54,48.68,259563.0,43.2965,43.3139,42.3627,42.4848,259563.0
2015-11-05 11:30:00,48.64,51.42,48.16,51.36,571273.0,42.4499,44.8761,42.031,44.8238,571273.0
2015-11-05 12:00:00,51.42,51.51,50.46,51.27,376561.0,44.8761,44.9547,44.0383,44.7452,376561.0
2015-11-05 12:30:00,51.25,51.28,50.47,50.72,106550.0,44.7278,44.754,44.047,44.2652,106550.0
2015-11-05 13:00:00,50.68,50.75,50.06,50.09,110533.0,44.2303,44.2914,43.6892,43.7154,110533.0
2015-11-05 13:30:00,50.09,50.45,50.02,50.21,107656.0,43.7154,44.0296,43.6543,43.8201,107656.0
2015-11-05 14:00:00,50.21,50.3,49.8,49.95,257744.0,43.8201,43.8987,43.4623,43.5932,257744.0
2015-11-05 14:30:00,49.94,50.0,49.27,49.65,396077.0,43.5845,43.6369,42.9998,43.3314,396077.0
2015-11-05 15:00:00,49.68,49.79,49.27,49.74,286656.0,43.3576,43.4536,42.9998,43.4099,286656.0
2015-11-05 15:30:00,49.74,49.74,49.25,49.44,471867.0,43.4099,43.4099,42.9823,43.1481,471867.0
2015-11-06 09:30:00,49.48,50.03,49.34,49.99,172804.0,43.183,43.663,43.0609,43.6281,172804.0
2015-11-06 10:00:00,50.0,50.07,49.39,49.81,122107.0,43.6369,43.6979,43.1045,43.471,122107.0
2015-11-06 10:30:00,49.82,49.9,49.53,49.75,58948.0,43.4798,43.5496,43.2267,43.4187,58948.0
2015-11-06 11:00:00,49.72,50.19,49.72,49.77,89760.0,43.3925,43.8027,43.3925,43.4361,89760.0
2015-11-06 11:30:00,49.8,50.0,49.8,49.84,67676.0,43.4623,43.6369,43.4623,43.4972,67676.0
2015-11-06 12:00:00,49.85,50.03,49.82,49.88,49411.0,43.5059,43.663,43.4798,43.5321,49411.0
2015-11-06 12:30:00,49.89,50.19,49.89,50.19,78383.0,43.5409,43.8027,43.5409,43.8027,78383.0
2015-11-06 13:00:00,50.19,50.2,49.88,49.97,124133.0,43.8027,43.8114,43.5321,43.6107,124133.0
2015-11-06 13:30:00,49.99,50.6,49.99,50.47,110588.0,43.6281,44.1605,43.6281,44.047,110588.0
2015-11-06 14:00:00,50.46,50.8,50.41,50.55,162391.0,44.0383,44.335,43.9947,44.1169,162391.0
2015-11-06 14:30:00,50.55,50.71,50.48,50.67,246190.0,44.1169,44.2565,44.0558,44.2216,246190.0
2015-11-06 15:00:00,50.66,50.76,50.58,50.76,380342.0,44.2129,44.3001,44.143,44.3001,380342.0
2015-11-06 15:30:00,50.76,50.84,50.51,50.68,398398.0,44.3001,44.37,44.082,44.2303,398398.0
2015-11-09 09:30:00,50.38,50.82,49.94,50.26,65708.0,43.9685,44.3525,43.5845,43.8638,65708.0
2015-11-09 10:00:00,50.28,50.44,49.8,49.9,193399.0,43.8812,44.0209,43.4623,43.5496,193399.0
2015-11-09 10:30:00,49.9,50.2,49.87,50.12,103856.0,43.5496,43.8114,43.5234,43.7416,103856.0
2015-11-09 11:00:00,50.07,50.14,49.48,49.63,89786.0,43.6979,43.759,43.183,43.3139,89786.0
2015-11-09 11:30:00,49.67,49.97,49.63,49.83,119003.0,43.3489,43.6107,43.3139,43.4885,119003.0
2015-11-09 12:00:00,49.79,49.81,49.48,49.67,87668.0,43.4536,43.471,43.183,43.3489,87668.0
2015-11-09 12:30:00,49.7,50.02,49.53,49.93,101284.0,43.375,43.6543,43.2267,43.5758,101284.0
2015-11-09 13:00:00,49.94,50.23,49.84,50.23,97245.0,43.5845,43.8376,43.4972,43.8376,97245.0
2015-11-09 13:30:00,50.21,50.22,49.86,49.96,112076.0,43.8201,43.8289,43.5147,43.6019,112076.0
2015-11-09 14:00:00,49.98,50.26,49.89,49.97,100377.0,43.6194,43.8638,43.5409,43.6107,100377.0
2015-11-09 14:30:00,49.96,50.05,49.69,49.79,77676.0,43.6019,43.6805,43.3663,43.4536,77676.0
2015-11-09 15:00:00,49.79,49.96,49.71,49.94,91260.0,43.4536,43.6019,43.3838,43.5845,91260.0
2015-11-09 15:30:00,49.94,50.2,49.88,49.93,282459.0,43.5845,43.8114,43.5321,43.5758,282459.0
2015-11-10 09:30:00,49.94,50.33,49.72,49.94,94406.0,43.5845,43.9249,43.3925,43.5845,94406.0
2015-11-10 10:00:00,49.91,49.96,49.33,49.33,158572.0,43.5583,43.6019,43.0521,43.0521,158572.0
2015-11-10 10:30:00,49.33,49.65,49.26,49.65,61496.0,43.0521,43.3314,42.991,43.3314,61496.0
2015-11-10 11:00:00,49.71,49.76,49.26,49.32,57438.0,43.3838,43.4274,42.991,43.0434,57438.0
2015-11-10 11:30:00,49.3,49.68,49.3,49.5,50667.0,43.0259,43.3576,43.0259,43.2005,50667.0
2015-11-10 12:00:00,49.5,49.89,49.47,49.73,56937.0,43.2005,43.5409,43.1743,43.4012,56937.0
2015-11-10 12:30:00,49.72,49.72,49.46,49.51,44197.0,43.3925,43.3925,43.1656,43.2092,44197.0
2015-11-10 13:00:00,49.49,49.53,49.38,49.48,56322.0,43.1918,43.2267,43.0958,43.183,56322.0
2015-11-10 13:30:00,49.48,49.61,49.35,49.59,60829.0,43.183,43.2965,43.0696,43.279,60829.0
2015-11-10 14:00:00,49.57,49.58,49.31,49.35,50927.0,43.2616,43.2703,43.0347,43.0696,50927.0
2015-11-10 14:30:00,49.35,49.51,49.29,49.45,53089.0,43.0696,43.2092,43.0172,43.1569,53089.0
2015-11-10 15:00:00,49.47,49.76,49.45,49.73,83377.0,43.1743,43.4274,43.1569,43.4012,83377.0
2015-11-10 15:30:00,49.7,49.71,49.53,49.58,183058.0,43.375,43.3838,43.2267,43.2703,183058.0
2015-11-11 09:30:00,49.85,49.99,49.32,49.46,74464.0,43.5059,43.6281,43.0434,43.1656,74464.0
2015-11-11 10:00:00,49.42,49.55,49.08,49.32,130629.0,43.1307,43.2441,42.8339,43.0434,130629.0
2015-11-11 10:30:00,49.3,49.4,49.11,49.2,84757.0,43.0259,43.1132,42.8601,42.9387,84757.0
2015-11-11 11:00:00,49.23,49.29,48.9,48.95,91553.0,42.9648,43.0172,42.6768,42.7205,91553.0
2015-11-11 11:30:00,48.95,49.09,48.62,48.96,44817.0,42.7205,42.8427,42.4325,42.7292,44817.0
2015-11-11 12:00:00,48.97,48.99,48.72,48.77,30312.0,42.7379,42.7554,42.5198,42.5634,30312.0
2015-11-11 12:30:00,48.8,48.83,48.66,48.7,22882.0,42.5896,42.6158,42.4674,42.5023,22882.0
2015-11-11 13:00:00,48.72,48.75,48.44,48.59,31598.0,42.5198,42.5459,42.2754,42.4063,31598.0
2015-11-11 13:30:00,48.6,48.7,48.51,48.64,61557.0,42.415,42.5023,42.3365,42.4499,61557.0
2015-11-11 14:00:00,48.65,48.96,48.61,48.9,57307.0,42.4587,42.7292,42.4238,42.6768,57307.0
2015-11-11 14:30:00,48.93,49.13,48.8,48.91,111792.0,42.703,42.8776,42.5896,42.6856,111792.0
2015-11-11 15:00:00,48.92,49.08,48.92,49.02,71269.0,42.6943,42.8339,42.6943,42.7816,71269.0
2015-11-11 15:30:00,49.03,49.09,48.79,48.9,332887.0,42.7903,42.8427,42.5808,42.6768,332887.0
2015-11-12 09:30:00,48.14,48.72,48.14,48.34,66977.0,42.0136,42.5198,42.0136,42.1881,66977.0
2015-11-12 10:00:00,48.39,48.66,48.23,48.65,119710.0,42.2318,42.4674,42.0921,42.4587,119710.0
2015-11-12 10:30:00,48.63,48.86,48.28,48.58,114448.0,42.4412,42.6419,42.1357,42.3976,114448.0
2015-11-12 11:00:00,48.58,48.6,47.84,47.84,71926.0,42.3976,42.415,41.7517,41.7517,71926.0
2015-11-12 11:30:00,47.85,47.9,47.53,47.58,42117.0,41.7605,41.8041,41.4812,41.5248,42117.0
2015-11-12 12:00:00,47.55,47.6,47.18,47.21,63275.0,41.4987,41.5423,41.1757,41.2019,63275.0
2015-11-12 12:30:00,47.22,47.62,47.2,47.46,123320.0,41.2106,41.5597,41.1932,41.4201,123320.0
2015-11-12 13:00:00,47.46,47.63,47.46,47.51,26763.0,41.4201,41.5685,41.4201,41.4637,26763.0
2015-11-12 13:30:00,47.53,47.6,47.38,47.47,44172.0,41.4812,41.5423,41.3503,41.4288,44172.0
2015-11-12 14:00:00,47.46,47.48,47.11,47.19,58052.0,41.4201,41.4376,41.1146,41.1845,58052.0
2015-11-12 14:30:00,47.18,47.37,47.14,47.16,66609.0,41.1757,41.3416,41.1408,41.1583,66609.0
2015-11-12 15:00:00,47.13,47.13,46.93,46.98,137595.0,41.1321,41.1321,40.9576,41.0012,137595.0
2015-11-12 15:30:00,46.99,47.04,46.85,46.91,183434.0,41.0099,41.0536,40.8877,40.9401,183434.0
2015-11-13 09:30:00,46.75,47.56,46.72,46.73,139058.0,40.8005,41.5074,40.7743,40.783,139058.0
2015-11-13 10:00:00,46.65,46.88,46.49,46.73,105904.0,40.7132,40.9139,40.5735,40.783,105904.0
2015-11-13 10:30:00,46.72,47.02,46.71,47.0,212252.0,40.7743,41.0361,40.7656,41.0186,212252.0
2015-11-13 11:00:00,47.0,47.4,46.91,47.13,144895.0,41.0186,41.3677,40.9401,41.1321,144895.0
2015-11-13 11:30:00,47.13,47.59,47.03,47.57,201008.0,41.1321,41.5336,41.0448,41.5161,201008.0
2015-11-13 12:00:00,47.56,48.24,47.44,47.88,128911.0,41.5074,42.1008,41.4026,41.7867,128911.0
2015-11-13 12:30:00,47.88,47.95,47.55,47.77,96140.0,41.7867,41.8477,41.4987,41.6907,96140.0
2015-11-13 13:00:00,47.8,47.88,47.52,47.82,113121.0,41.7168,41.7867,41.4725,41.7343,113121.0
2015-11-13 13:30:00,47.79,47.81,47.6,47.62,42502.0,41.7081,41.7256,41.5423,41.5597,42502.0
2015-11-13 14:00:00,47.6,47.84,47.59,47.74,57165.0,41.5423,41.7517,41.5336,41.6645,57165.0
2015-11-13 14:30:00,47.71,47.77,47.53,47.69,118135.0,41.6383,41.6907,41.4812,41.6208,118135.0
2015-11-13 15:00:00,47.67,47.83,47.56,47.71,137102.0,41.6034,41.743,41.5074,41.6383,137102.0
2015-11-13 15:30:00,47.71,47.72,47.52,47.6,267498.0,41.6383,41.647,41.4725,41.5423,267498.0
2015-11-16 09:30:00,47.43,48.04,47.3,47.45,39822.0,41.3939,41.9263,41.2805,41.4114,39822.0
2015-11-16 10:00:00,47.42,47.81,47.02,47.54,64934.0,41.3852,41.7256,41.0361,41.4899,64934.0
2015-11-16 10:30:00,47.56,47.85,47.21,47.27,66043.0,41.5074,41.7605,41.2019,41.2543,66043.0
2015-11-16 11:00:00,47.22,47.46,47.11,47.11,35237.0,41.2106,41.4201,41.1146,41.1146,35237.0
2015-11-16 11:30:00,47.18,47.3,47.1,47.19,29419.0,41.1757,41.2805,41.1059,41.1845,29419.0
2015-11-16 12:00:00,47.19,47.42,47.13,47.29,27866.0,41.1845,41.3852,41.1321,41.2717,27866.0
2015-11-16 12:30:00,47.3,47.5,47.27,47.3,18848.0,41.2805,41.455,41.2543,41.2805,18848.0
2015-11-16 13:00:00,47.29,47.6,47.25,47.54,26262.0,41.2717,41.5423,41.2368,41.4899,26262.0
2015-11-16 13:30:00,47.55,47.74,47.53,47.73,21339.0,41.4987,41.6645,41.4812,41.6557,21339.0
2015-11-16 14:00:00,47.75,47.83,47.66,47.8,31829.0,41.6732,41.743,41.5947,41.7168,31829.0
2015-11-16 14:30:00,47.78,47.89,47.64,47.77,57407.0,41.6994,41.7954,41.5772,41.6907,57407.0
2015-11-16 15:00:00,47.77,47.98,47.66,47.93,74750.0,41.6907,41.8739,41.5947,41.8303,74750.0
2015-11-16 15:30:00,47.91,48.07,47.87,47.98,232817.0,41.8128,41.9525,41.7779,41.8739,232817.0
2015-11-17 09:30:00,48.11,48.16,47.66,48.15,65123.0,41.9874,42.031,41.5947,42.0223,65123.0
2015-11-17 10:00:00,48.16,48.6,47.76,48.6,121636.0,42.031,42.415,41.6819,42.415,121636.0
2015-11-17 10:30:00,48.63,48.93,48.5,48.5,68036.0,42.4412,42.703,42.3278,42.3278,68036.0
2015-11-17 11:00:00,48.53,48.88,48.46,48.85,60531.0,42.3539,42.6594,42.2928,42.6332,60531.0
2015-11-17 11:30:00,48.81,48.88,48.45,48.61,34885.0,42.5983,42.6594,42.2841,42.4238,34885.0
2015-11-17 12:00:00,48.66,48.87,48.58,48.76,72625.0,42.4674,42.6507,42.3976,42.5547,72625.0
2015-11-17 12:30:00,48.8,48.82,48.42,48.61,120039.0,42.5896,42.607,42.2579,42.4238,120039.0
2015-11-17 13:00:00,48.61,48.63,48.22,48.3,43027.0,42.4238,42.4412,42.0834,42.1532,43027.0
2015-11-17 13:30:00,48.3,48.42,48.22,48.39,49164.0,42.1532,42.2579,42.0834,42.2318,49164.0
2015-11-17 14:00:00,48.39,48.74,48.2,48.2,68427.0,42.2318,42.5372,42.0659,42.0659,68427.0
2015-11-17 14:30:00,48.22,48.47,48.12,48.47,90125.0,42.0834,42.3016,41.9961,42.3016,90125.0
2015-11-17 15:00:00,48.47,48.49,48.2,48.43,159734.0,42.3016,42.319,42.0659,42.2667,159734.0
2015-11-17 15:30:00,48.4,48.66,48.38,48.53,297137.0,42.2405,42.4674,42.223,42.3539,297137.0
2015-11-18 09:30:00,48.64,49.8,48.48,49.73,71757.0,42.4499,43.4623,42.3103,43.4012,71757.0
2015-11-18 10:00:00,49.75,49.86,49.35,49.67,63830.0,43.4187,43.5147,43.0696,43.3489,63830.0
2015-11-18 10:30:00,49.73,50.18,49.61,50.0,189363.0,43.4012,43.7939,43.2965,43.6369,189363.0
2015-11-18 11:00:00,50.01,50.37,49.98,50.25,80996.0,43.6456,43.9598,43.6194,43.855,80996.0
2015-11-18 11:30:00,50.23,50.48,50.22,50.46,83775.0,43.8376,44.0558,43.8289,44.0383,83775.0
2015-11-18 12:00:00,50.45,50.6,50.36,50.54,80140.0,44.0296,44.1605,43.951,44.1081,80140.0
2015-11-18 12:30:00,50.51,50.54,50.33,50.47,90926.0,44.082,44.1081,43.9249,44.047,90926.0
2015-11-18 13:00:00,50.47,50.65,50.32,50.57,78151.0,44.047,44.2041,43.9161,44.1343,78151.0
2015-11-18 13:30:00,50.58,50.63,50.36,50.43,53301.0,44.143,44.1867,43.951,44.0121,53301.0
2015-11-18 14:00:00,50.43,50.52,50.24,50.4,60407.0,44.0121,44.0907,43.8463,43.986,60407.0
2015-11-18 14:30:00,50.41,50.56,50.32,50.56,90168.0,43.9947,44.1256,43.9161,44.1256,90168.0
2015-11-18 15:00:00,50.55,50.72,50.51,50.66,83535.0,44.1169,44.2652,44.082,44.2129,83535.0
2015-11-18 15:30:00,50.67,50.86,50.64,50.8,219592.0,44.2216,44.3874,44.1954,44.335,219592.0
2015-11-19 09:30:00,50.5,50.93,50.31,50.84,85304.0,44.0732,44.4485,43.9074,44.37,85304.0
2015-11-19 10:00:00,50.82,50.9,50.6,50.82,70346.0,44.3525,44.4223,44.1605,44.3525,70346.0
2015-11-19 10:30:00,50.84,51.0,50.77,50.94,71498.0,44.37,44.5096,44.3089,44.4572,71498.0
2015-11-19 11:00:00,50.96,51.14,50.87,51.03,49976.0,44.4747,44.6318,44.3961,44.5358,49976.0
2015-11-19 11:30:00,51.02,51.1,50.48,50.61,64321.0,44.527,44.5969,44.0558,44.1692,64321.0
2015-11-19 12:00:00,50.59,50.68,50.53,50.54,31690.0,44.1518,44.2303,44.0994,44.1081,31690.0
2015-11-19 12:30:00,50.55,50.69,50.5,50.65,23449.0,44.1169,44.239,44.0732,44.2041,23449.0
2015-11-19 13:00:00,50.63,50.63,50.52,50.54,23857.0,44.1867,44.1867,44.0907,44.1081,23857.0
2015-11-19 13:30:00,50.52,50.77,50.51,50.66,58772.0,44.0907,44.3089,44.082,44.2129,58772.0
2015-11-19 14:00:00,50.63,50.64,50.44,50.57,48581.0,44.1867,44.1954,44.0209,44.1343,48581.0
2015-11-19 14:30:00,50.55,50.64,50.47,50.55,38275.0,44.1169,44.1954,44.047,44.1169,38275.0
2015-11-19 15:00:00,50.53,50.64,50.53,50.59,44489.0,44.0994,44.1954,44.0994,44.1518,44489.0
2015-11-19 15:30:00,50.6,50.76,50.55,50.7,207471.0,44.1605,44.3001,44.1169,44.2478,207471.0
2015-11-20 09:30:00,50.94,51.81,50.75,51.65,80026.0,44.4572,45.2165,44.2914,45.0769,80026.0
2015-11-20 10:00:00,51.62,51.74,51.32,51.74,171466.0,45.0507,45.1554,44.7889,45.1554,171466.0
2015-11-20 10:30:00,51.76,51.97,51.13,51.22,95012.0,45.1729,45.3561,44.623,44.7016,95012.0
2015-11-20 11:00:00,51.17,51.68,51.17,51.55,62709.0,44.658,45.1031,44.658,44.9896,62709.0
2015-11-20 11:30:00,51.57,51.6,51.35,51.42,53177.0,45.0071,45.0332,44.8151,44.8761,53177.0
2015-11-20 12:00:00,51.39,51.41,51.25,51.3,47566.0,44.85,44.8674,44.7278,44.7714,47566.0
2015-11-20 12:30:00,51.3,51.44,51.3,51.41,48185.0,44.7714,44.8936,44.7714,44.8674,48185.0
2015-11-20 13:00:00,51.43,51.56,51.43,51.48,36503.0,44.8849,44.9983,44.8849,44.9285,36503.0
2015-11-20 13:30:00,51.47,51.58,51.46,51.5,54358.0,44.9198,45.0158,44.9111,44.946,54358.0
2015-11-20 14:00:00,51.5,51.64,51.46,51.53,43461.0,44.946,45.0681,44.9111,44.9721,43461.0
2015-11-20 14:30:00,51.53,51.56,51.45,51.46,53064.0,44.9721,44.9983,44.9023,44.9111,53064.0
2015-11-20 15:00:00,51.48,51.56,51.24,51.54,118427.0,44.9285,44.9983,44.7191,44.9809,118427.0
2015-11-20 15:30:00,51.54,51.69,51.5,51.68,232872.0,44.9809,45.1118,44.946,45.1031,232872.0
2015-11-23 09:30:00,51.57,51.72,51.4,51.4,36642.0,45.0071,45.138,44.8587,44.8587,36642.0
2015-11-23 10:00:00,51.39,51.71,51.24,51.68,87331.0,44.85,45.1292,44.7191,45.1031,87331.0
2015-11-23 10:30:00,51.63,51.73,51.49,51.73,46765.0,45.0594,45.1467,44.9372,45.1467,46765.0
2015-11-23 11:00:00,51.73,52.07,51.71,52.07,76314.0,45.1467,45.4434,45.1292,45.4434,76314.0
2015-11-23 11:30:00,52.06,52.12,51.84,52.01,69328.0,45.4347,45.4871,45.2427,45.3911,69328.0
2015-11-23 12:00:00,51.99,52.08,51.82,51.82,113191.0,45.3736,45.4522,45.2252,45.2252,113191.0
2015-11-23 12:30:00,51.81,51.96,51.81,51.88,55001.0,45.2165,45.3474,45.2165,45.2776,55001.0
2015-11-23 13:00:00,51.88,52.05,51.87,52.02,61025.0,45.2776,45.426,45.2689,45.3998,61025.0
2015-11-23 13:30:00,52.01,52.06,51.89,51.89,75588.0,45.3911,45.4347,45.2863,45.2863,75588.0
2015-11-23 14:00:00,51.87,51.91,51.62,51.69,120947.0,45.2689,45.3038,45.0507,45.1118,120947.0
2015-11-23 14:30:00,51.69,51.93,51.62,51.92,126823.0,45.1118,45.3212,45.0507,45.3125,126823.0
2015-11-23 15:00:00,51.91,52.15,51.85,52.08,139313.0,45.3038,45.5132,45.2514,45.4522,139313.0
2015-11-23 15:30:00,52.08,52.14,51.96,52.12,366922.0,45.4522,45.5045,45.3474,45.4871,366922.0
2015-11-24 09:30:00,51.95,52.27,51.78,52.18,69320.0,45.3387,45.618,45.1903,45.5394,69320.0
2015-11-24 10:00:00,52.18,52.18,51.81,51.85,97187.0,45.5394,45.5394,45.2165,45.2514,97187.0
2015-11-24 10:30:00,51.85,51.93,51.67,51.82,86832.0,45.2514,45.3212,45.0943,45.2252,86832.0
2015-11-24 11:00:00,51.84,52.22,51.83,52.13,44850.0,45.2427,45.5743,45.234,45.4958,44850.0
2015-11-24 11:30:00,52.14,52.48,52.14,52.39,69816.0,45.5045,45.8012,45.5045,45.7227,69816.0
2015-11-24 12:00:00,52.4,52.55,52.16,52.25,27421.0,45.7314,45.8623,45.522,45.6005,27421.0
2015-11-24 12:30:00,52.22,52.5,52.19,52.19,47533.0,45.5743,45.8187,45.5482,45.5482,47533.0
2015-11-24 13:00:00,52.18,52.71,52.16,52.63,29062.0,45.5394,46.002,45.522,45.9322,29062.0
2015-11-24 13:30:00,52.66,52.83,52.54,52.83,44992.0,45.9583,46.1067,45.8536,46.1067,44992.0
2015-11-24 14:00:00,52.84,53.08,52.68,52.77,79532.0,46.1154,46.3249,45.9758,46.0543,79532.0
2015-11-24 14:30:00,52.72,52.98,52.68,52.95,77561.0,46.0107,46.2376,45.9758,46.2114,77561.0
2015-11-24 15:00:00,52.96,53.09,52.87,52.88,149937.0,46.2202,46.3336,46.1416,46.1503,149937.0
2015-11-24 15:30:00,52.9,53.06,52.9,53.0,388923.0,46.1678,46.3074,46.1678,46.2551,388923.0
2015-11-25 09:30:00,52.89,53.21,52.55,52.73,32879.0,46.1591,46.4383,45.8623,46.0194,32879.0
2015-11-25 10:00:00,52.7,52.86,52.57,52.77,28121.0,45.9932,46.1329,45.8798,46.0543,28121.0
2015-11-25 10:30:00,52.7,53.11,52.69,52.88,45874.0,45.9932,46.3511,45.9845,46.1503,45874.0
2015-11-25 11:00:00,52.94,53.14,52.89,53.1,40627.0,46.2027,46.3773,46.1591,46.3423,40627.0
2015-11-25 11:30:00,53.06,53.11,52.91,53.03,47172.0,46.3074,46.3511,46.1765,46.2813,47172.0
2015-11-25 12:00:00,53.06,53.14,52.99,53.06,42289.0,46.3074,46.3773,46.2463,46.3074,42289.0
2015-11-25 12:30:00,53.05,53.1,52.92,52.94,29369.0,46.2987,46.3423,46.1852,46.2027,29369.0
2015-11-25 13:00:00,52.92,53.04,52.92,52.98,36907.0,46.1852,46.29,46.1852,46.2376,36907.0
2015-11-25 13:30:00,52.98,53.02,52.74,52.77,53739.0,46.2376,46.2725,46.0282,46.0543,53739.0
2015-11-25 14:00:00,52.8,52.82,52.69,52.78,25854.0,46.0805,46.098,45.9845,46.0631,25854.0
2015-11-25 14:30:00,52.78,52.84,52.69,52.74,15700.0,46.0631,46.1154,45.9845,46.0282,15700.0
2015-11-25 15:00:00,52.72,52.98,52.71,52.95,34343.0,46.0107,46.2376,46.002,46.2114,34343.0
2015-11-25 15:30:00,52.95,52.98,52.83,52.91,99401.0,46.2114,46.2376,46.1067,46.1765,99401.0
2015-11-27 09:30:00,52.9,53.19,52.79,52.88,40731.0,46.1678,46.4209,46.0718,46.1503,40731.0
2015-11-27 10:00:00,52.85,53.18,52.76,53.08,42292.0,46.1242,46.4122,46.0456,46.3249,42292.0
2015-11-27 10:30:00,53.11,53.26,53.05,53.22,29014.0,46.3511,46.482,46.2987,46.4471,29014.0
2015-11-27 11:00:00,53.2,53.34,53.15,53.2,26405.0,46.4296,46.5518,46.386,46.4296,26405.0
2015-11-27 11:30:00,53.2,53.25,53.06,53.16,20823.0,46.4296,46.4733,46.3074,46.3947,20823.0
2015-11-27 12:00:00,53.15,53.22,53.07,53.21,25384.0,46.386,46.4471,46.3162,46.4383,25384.0
2015-11-27 12:30:00,53.2,53.22,53.07,53.13,64087.0,46.4296,46.4471,46.3162,46.3685,64087.0
2015-11-30 09:30:00,53.29,53.46,53.1,53.37,28161.0,46.5082,46.6565,46.3423,46.578,28161.0
2015-11-30 10:00:00,53.37,53.69,53.31,53.53,42253.0,46.578,46.8573,46.5256,46.7176,42253.0
2015-11-30 10:30:00,53.55,53.68,53.52,53.54,18445.0,46.7351,46.8485,46.7089,46.7263,18445.0
2015-11-30 11:00:00,53.55,53.63,53.43,53.44,40295.0,46.7351,46.8049,46.6303,46.6391,40295.0
2015-11-30 11:30:00,53.4,53.53,53.28,53.47,20251.0,46.6042,46.7176,46.4994,46.6653,20251.0
2015-11-30 12:00:00,53.47,53.68,53.43,53.64,26641.0,46.6653,46.8485,46.6303,46.8136,26641.0
2015-11-30 12:30:00,53.63,53.65,53.47,53.48,30972.0,46.8049,46.8223,46.6653,46.674,30972.0
2015-11-30 13:00:00,53.47,53.53,53.42,53.49,41394.0,46.6653,46.7176,46.6216,46.6827,41394.0
2015-11-30 13:30:00,53.48,53.54,53.43,53.44,19909.0,46.674,46.7263,46.6303,46.6391,19909.0
2015-11-30 14:00:00,53.44,53.47,53.33,53.33,42130.0,46.6391,46.6653,46.5431,46.5431,42130.0
2015-11-30 14:30:00,53.31,53.45,53.3,53.41,32084.0,46.5256,46.6478,46.5169,46.6129,32084.0
2015-11-30 15:00:00,53.41,53.55,53.37,53.5,43160.0,46.6129,46.7351,46.578,46.6914,43160.0
2015-11-30 15:30:00,53.53,53.69,53.51,53.53,151467.0,46.7176,46.8573,46.7002,46.7176,151467.0
2015-12-01 09:30:00,53.68,53.8,53.39,53.51,53042.0,46.8485,46.9533,46.5954,46.7002,53042.0
2015-12-01 10:00:00,53.44,53.74,53.32,53.67,85615.0,46.6391,46.9009,46.5343,46.8398,85615.0
2015-12-01 10:30:00,53.67,53.68,53.54,53.57,104993.0,46.8398,46.8485,46.7263,46.7525,104993.0
2015-12-01 11:00:00,53.56,53.57,53.18,53.2,89423.0,46.7438,46.7525,46.4122,46.4296,89423.0
2015-12-01 11:30:00,53.2,53.26,53.1,53.2,81781.0,46.4296,46.482,46.3423,46.4296,81781.0
2015-12-01 12:00:00,53.2,53.28,53.01,53.01,67237.0,46.4296,46.4994,46.2638,46.2638,67237.0
2015-12-01 12:30:00,53.01,53.19,52.91,53.12,46135.0,46.2638,46.4209,46.1765,46.3598,46135.0
2015-12-01 13:00:00,53.12,53.12,53.02,53.04,34411.0,46.3598,46.3598,46.2725,46.29,34411.0
2015-12-01 13:30:00,53.03,53.06,53.02,53.03,41824.0,46.2813,46.3074,46.2725,46.2813,41824.0
2015-12-01 14:00:00,53.03,53.12,53.02,53.05,60239.0,46.2813,46.3598,46.2725,46.2987,60239.0
2015-12-01 14:30:00,53.05,53.07,53.01,53.02,88460.0,46.2987,46.3162,46.2638,46.2725,88460.0
2015-12-01 15:00:00,53.01,53.05,52.89,52.9,107847.0,46.2638,46.2987,46.1591,46.1678,107847.0
2015-12-01 15:30:00,52.9,52.99,52.83,52.97,181035.0,46.1678,46.2463,46.1067,46.2289,181035.0
2015-12-02 09:30:00,52.75,53.07,52.65,52.69,41786.0,46.0369,46.3162,45.9496,45.9845,41786.0
2015-12-02 10:00:00,52.71,52.92,52.6,52.64,49502.0,46.002,46.1852,45.906,45.9409,49502.0
2015-12-02 10:30:00,52.63,52.82,52.6,52.76,37160.0,45.9322,46.098,45.906,46.0456,37160.0
2015-12-02 11:00:00,52.77,52.79,52.61,52.64,50874.0,46.0543,46.0718,45.9147,45.9409,50874.0
2015-12-02 11:30:00,52.63,52.7,52.59,52.65,49221.0,45.9322,45.9932,45.8972,45.9496,49221.0
2015-12-02 12:00:00,52.63,52.67,52.31,52.43,29250.0,45.9322,45.9671,45.6529,45.7576,29250.0
2015-12-02 12:30:00,52.4,52.51,52.2,52.2,22194.0,45.7314,45.8274,45.5569,45.5569,22194.0
2015-12-02 13:00:00,52.19,52.48,52.19,52.38,26765.0,45.5482,45.8012,45.5482,45.714,26765.0
2015-12-02 13:30:00,52.4,52.52,52.33,52.45,30343.0,45.7314,45.8362,45.6703,45.7751,30343.0
2015-12-02 14:00:00,52.44,52.44,52.11,52.14,32379.0,45.7663,45.7663,45.4783,45.5045,32379.0
2015-12-02 14:30:00,52.15,52.15,51.8,51.8,90059.0,45.5132,45.5132,45.2078,45.2078,90059.0
2015-12-02 15:00:00,51.81,52.47,51.81,52.38,103600.0,45.2165,45.7925,45.2165,45.714,103600.0
2015-12-02 15:30:00,52.38,52.5,52.17,52.29,183510.0,45.714,45.8187,45.5307,45.6354,183510.0
2015-12-03 09:30:00,52.27,52.68,52.13,52.13,42280.0,45.618,45.9758,45.4958,45.4958,42280.0
2015-12-03 10:00:00,52.12,52.22,51.8,52.16,55182.0,45.4871,45.5743,45.2078,45.522,55182.0
2015-12-03 10:30:00,52.15,52.52,52.13,52.45,78260.0,45.5132,45.8362,45.4958,45.7751,78260.0
2015-12-03 11:00:00,52.47,52.66,52.44,52.55,20329.0,45.7925,45.9583,45.7663,45.8623,20329.0
2015-12-03 11:30:00,52.54,52.74,52.48,52.69,29823.0,45.8536,46.0282,45.8012,45.9845,29823.0
2015-12-03 12:00:00,52.72,52.82,52.65,52.68,38835.0,46.0107,46.098,45.9496,45.9758,38835.0
2015-12-03 12:30:00,52.68,52.85,52.49,52.73,31509.0,45.9758,46.1242,45.81,46.0194,31509.0
2015-12-03 13:00:00,52.72,52.9,52.71,52.9,35513.0,46.0107,46.1678,46.002,46.1678,35513.0
2015-12-03 13:30:00,52.89,52.9,52.57,52.58,62065.0,46.1591,46.1678,45.8798,45.8885,62065.0
2015-12-03 14:00:00,52.58,52.65,52.33,52.38,119901.0,45.8885,45.9496,45.6703,45.714,119901.0
2015-12-03 14:30:00,52.37,52.72,52.27,52.7,183508.0,45.7052,46.0107,45.618,45.9932,183508.0
2015-12-03 15:00:00,52.71,52.79,52.58,52.59,151254.0,46.002,46.0718,45.8885,45.8972,151254.0
2015-12-03 15:30:00,52.58,52.96,52.48,52.82,356087.0,45.8885,46.2202,45.8012,46.098,356087.0
2015-12-04 09:30:00,52.51,53.08,51.94,52.28,107559.0,45.8274,46.3249,45.33,45.6267,107559.0
2015-12-04 10:00:00,52.28,52.45,52.25,52.37,86132.0,45.6267,45.7751,45.6005,45.7052,86132.0
2015-12-04 10:30:00,52.37,52.76,52.35,52.64,69643.0,45.7052,46.0456,45.6878,45.9409,69643.0
2015-12-04 11:00:00,52.61,52.89,52.49,52.51,116322.0,45.9147,46.1591,45.81,45.8274,116322.0
2015-12-04 11:30:00,52.52,52.63,52.49,52.63,39581.0,45.8362,45.9322,45.81,45.9322,39581.0
2015-12-04 12:00:00,52.61,52.61,52.49,52.55,57314.0,45.9147,45.9147,45.81,45.8623,57314.0
2015-12-04 12:30:00,52.54,52.64,52.52,52.63,30092.0,45.8536,45.9409,45.8362,45.9322,30092.0
2015-12-04 13:00:00,52.62,52.91,52.6,52.86,23095.0,45.9234,46.1765,45.906,46.1329,23095.0
2015-12-04 13:30:00,52.9,53.07,52.82,53.05,33317.0,46.1678,46.3162,46.098,46.2987,33317.0
2015-12-04 14:00:00,53.06,53.52,52.94,53.27,123794.0,46.3074,46.7089,46.2027,46.4907,123794.0
2015-12-04 14:30:00,53.25,53.42,53.18,53.28,35087.0,46.4733,46.6216,46.4122,46.4994,35087.0
2015-12-04 15:00:00,53.26,53.36,53.0,53.02,58351.0,46.482,46.5693,46.2551,46.2725,58351.0
2015-12-04 15:30:00,53.03,53.09,52.96,53.0,191865.0,46.2813,46.3336,46.2202,46.2551,191865.0
2015-12-07 09:30:00,52.53,52.66,51.71,51.75,34165.0,45.8449,45.9583,45.1292,45.1641,34165.0
2015-12-07 10:00:00,51.76,52.09,51.6,51.8,74847.0,45.1729,45.4609,45.0332,45.2078,74847.0
2015-12-07 10:30:00,51.8,51.85,51.6,51.83,69967.0,45.2078,45.2514,45.0332,45.234,69967.0
2015-12-07 11:00:00,51.82,52.1,51.79,51.89,131315.0,45.2252,45.4696,45.1991,45.2863,131315.0
2015-12-07 11:30:00,51.93,52.01,51.8,51.92,23092.0,45.3212,45.3911,45.2078,45.3125,23092.0
2015-12-07 12:00:00,51.91,51.98,51.83,51.93,56370.0,45.3038,45.3649,45.234,45.3212,56370.0
2015-12-07 12:30:00,51.96,52.08,51.57,51.57,109553.0,45.3474,45.4522,45.0071,45.0071,109553.0
2015-12-07 13:00:00,51.59,51.61,51.44,51.51,26928.0,45.0245,45.042,44.8936,44.9547,26928.0
2015-12-07 13:30:00,51.49,51.49,51.2,51.28,30009.0,44.9372,44.9372,44.6841,44.754,30009.0
2015-12-07 14:00:00,51.29,51.29,51.15,51.17,41261.0,44.7627,44.7627,44.6405,44.658,41261.0
2015-12-07 14:30:00,51.17,51.24,51.06,51.08,41623.0,44.658,44.7191,44.562,44.5794,41623.0
2015-12-07 15:00:00,51.08,51.08,50.88,51.02,58627.0,44.5794,44.5794,44.4049,44.527,58627.0
2015-12-07 15:30:00,51.01,51.15,50.97,51.1,113764.0,44.5183,44.6405,44.4834,44.5969,113764.0
2015-12-08 09:30:00,50.55,50.64,49.7,50.18,81349.0,44.1169,44.1954,43.375,43.7939,81349.0
2015-12-08 10:00:00,50.14,50.18,49.81,49.94,21723.0,43.759,43.7939,43.471,43.5845,21723.0
2015-12-08 10:30:00,49.9,50.48,49.87,50.42,33300.0,43.5496,44.0558,43.5234,44.0034,33300.0
2015-12-08 11:00:00,50.45,50.71,50.4,50.4,33461.0,44.0296,44.2565,43.986,43.986,33461.0
2015-12-08 11:30:00,50.41,50.41,50.21,50.33,21218.0,43.9947,43.9947,43.8201,43.9249,21218.0
2015-12-08 12:00:00,50.31,50.36,50.1,50.21,30406.0,43.9074,43.951,43.7241,43.8201,30406.0
2015-12-08 12:30:00,50.19,50.21,49.97,50.14,21331.0,43.8027,43.8201,43.6107,43.759,21331.0
2015-12-08 13:00:00,50.15,50.19,49.84,49.91,95490.0,43.7678,43.8027,43.4972,43.5583,95490.0
2015-12-08 13:30:00,49.91,50.18,49.91,50.07,23571.0,43.5583,43.7939,43.5583,43.6979,23571.0
2015-12-08 14:00:00,50.08,50.31,50.04,50.09,27095.0,43.7067,43.9074,43.6718,43.7154,27095.0
2015-12-08 14:30:00,50.08,50.1,49.89,49.94,27512.0,43.7067,43.7241,43.5409,43.5845,27512.0
2015-12-08 15:00:00,49.92,49.92,49.67,49.78,46771.0,43.567,43.567,43.3489,43.4449,46771.0
2015-12-08 15:30:00,49.78,49.83,49.72,49.78,108086.0,43.4449,43.4885,43.3925,43.4449,108086.0
2015-12-09 09:30:00,50.77,51.42,50.39,50.98,156104.0,44.3089,44.8761,43.9772,44.4921,156104.0
2015-12-09 10:00:00,50.95,51.04,50.67,50.77,118273.0,44.466,44.5445,44.2216,44.3089,118273.0
2015-12-09 10:30:00,50.79,51.0,50.78,50.87,129917.0,44.3263,44.5096,44.3176,44.3961,129917.0
2015-12-09 11:00:00,50.88,50.9,50.21,50.39,97967.0,44.4049,44.4223,43.8201,43.9772,97967.0
2015-12-09 11:30:00,50.42,50.43,50.11,50.32,48274.0,44.0034,44.0121,43.7329,43.9161,48274.0
2015-12-09 12:00:00,50.32,50.48,49.94,49.96,127894.0,43.9161,44.0558,43.5845,43.6019,127894.0
2015-12-09 12:30:00,49.93,50.01,49.62,49.89,41077.0,43.5758,43.6456,43.3052,43.5409,41077.0
2015-12-09 13:00:00,49.9,50.14,49.73,49.81,97165.0,43.5496,43.759,43.4012,43.471,97165.0
2015-12-09 13:30:00,49.84,50.41,49.8,50.33,48502.0,43.4972,43.9947,43.4623,43.9249,48502.0
2015-12-09 14:00:00,50.32,50.34,50.02,50.09,29817.0,43.9161,43.9336,43.6543,43.7154,29817.0
2015-12-09 14:30:00,50.09,50.16,49.75,49.75,42392.0,43.7154,43.7765,43.4187,43.4187,42392.0
2015-12-09 15:00:00,49.8,50.11,49.77,50.05,61231.0,43.4623,43.7329,43.4361,43.6805,61231.0
2015-12-09 15:30:00,50.03,50.16,49.82,50.0,312256.0,43.663,43.7765,43.4798,43.6369,312256.0
2015-12-10 09:30:00,49.93,49.96,49.32,49.56,120989.0,43.5758,43.6019,43.0434,43.2529,120989.0
2015-12-10 10:00:00,49.55,49.55,49.14,49.35,39804.0,43.2441,43.2441,42.8863,43.0696,39804.0
2015-12-10 10:30:00,49.36,49.8,49.26,49.56,48753.0,43.0783,43.4623,42.991,43.2529,48753.0
2015-12-10 11:00:00,49.56,49.56,49.24,49.3,30153.0,43.2529,43.2529,42.9736,43.0259,30153.0
2015-12-10 11:30:00,49.26,49.29,49.16,49.26,36248.0,42.991,43.0172,42.9038,42.991,36248.0
2015-12-10 12:00:00,49.3,49.3,49.03,49.17,33294.0,43.0259,43.0259,42.7903,42.9125,33294.0
2015-12-10 12:30:00,49.2,49.29,49.09,49.29,26901.0,42.9387,43.0172,42.8427,43.0172,26901.0
2015-12-10 13:00:00,49.28,49.34,49.14,49.24,33959.0,43.0085,43.0609,42.8863,42.9736,33959.0
2015-12-10 13:30:00,49.25,49.6,49.23,49.57,50693.0,42.9823,43.2878,42.9648,43.2616,50693.0
2015-12-10 14:00:00,49.58,49.64,49.43,49.64,41750.0,43.2703,43.3227,43.1394,43.3227,41750.0
2015-12-10 14:30:00,49.64,49.74,49.5,49.59,39007.0,43.3227,43.4099,43.2005,43.279,39007.0
2015-12-10 15:00:00,49.59,49.62,49.17,49.38,82350.0,43.279,43.3052,42.9125,43.0958,82350.0
2015-12-10 15:30:00,49.37,49.41,49.13,49.23,111318.0,43.087,43.1219,42.8776,42.9648,111318.0
2015-12-11 09:30:00,47.97,48.16,47.33,47.33,69688.0,42.1184,42.2852,41.5565,41.5565,69688.0
2015-12-11 10:00:00,47.34,47.94,47.31,47.93,89984.0,41.5653,42.0921,41.5389,42.0833,89984.0
2015-12-11 10:30:00,47.94,48.4,47.83,47.84,70924.0,42.0921,42.4959,41.9955,42.0043,70924.0
2015-12-11 11:00:00,47.82,48.16,47.74,47.95,53027.0,41.9867,42.2852,41.9165,42.1008,53027.0
2015-12-11 11:30:00,47.92,48.07,47.75,47.87,30068.0,42.0745,42.2062,41.9252,42.0306,30068.0
2015-12-11 12:00:00,47.83,47.87,47.56,47.66,24321.0,41.9955,42.0306,41.7584,41.8462,24321.0
2015-12-11 12:30:00,47.68,47.73,47.55,47.61,17365.0,41.8638,41.9077,41.7496,41.8023,17365.0
2015-12-11 13:00:00,47.61,48.1,47.61,47.78,64217.0,41.8023,42.2325,41.8023,41.9516,64217.0
2015-12-11 13:30:00,47.77,48.01,47.67,48.01,43068.0,41.9428,42.1535,41.855,42.1535,43068.0
2015-12-11 14:00:00,48.02,48.27,47.86,48.1,40708.0,42.1623,42.3818,42.0218,42.2325,40708.0
2015-12-11 14:30:00,48.1,48.3,48.07,48.29,60714.0,42.2325,42.4081,42.2062,42.3994,60714.0
2015-12-11 15:00:00,48.27,48.29,47.95,48.01,66165.0,42.3818,42.3994,42.1008,42.1535,66165.0
2015-12-11 15:30:00,47.98,48.12,47.89,47.97,296819.0,42.1272,42.2501,42.0482,42.1184,296819.0
2015-12-14 09:30:00,47.83,47.97,47.13,47.23,43451.0,41.9955,42.1184,41.3809,41.4687,43451.0
2015-12-14 10:00:00,47.24,47.3,46.5,46.51,86751.0,41.4774,41.5301,40.8277,40.8365,86751.0
2015-12-14 10:30:00,46.44,46.83,46.34,46.79,47894.0,40.775,41.1175,40.6872,41.0823,47894.0
2015-12-14 11:00:00,46.78,46.8,46.38,46.74,86542.0,41.0736,41.0911,40.7224,41.0384,86542.0
2015-12-14 11:30:00,46.71,46.71,46.42,46.58,41888.0,41.0121,41.0121,40.7575,40.898,41888.0
2015-12-14 12:00:00,46.55,47.06,46.48,46.88,35731.0,40.8716,41.3194,40.8102,41.1614,35731.0
2015-12-14 12:30:00,46.88,47.33,46.84,47.32,117153.0,41.1614,41.5565,41.1262,41.5477,117153.0
2015-12-14 13:00:00,47.29,47.52,47.29,47.38,49928.0,41.5213,41.7233,41.5213,41.6004,49928.0
2015-12-14 13:30:00,47.37,47.56,47.3,47.56,66156.0,41.5916,41.7584,41.5301,41.7584,66156.0
2015-12-14 14:00:00,47.55,47.65,47.38,47.58,58076.0,41.7496,41.8374,41.6004,41.776,58076.0
2015-12-14 14:30:00,47.58,47.94,47.54,47.86,77679.0,41.776,42.0921,41.7409,42.0218,77679.0
2015-12-14 15:00:00,47.85,47.86,47.6,47.67,72569.0,42.013,42.0218,41.7935,41.855,72569.0
2015-12-14 15:30:00,47.67,47.88,47.59,47.76,330140.0,41.855,42.0394,41.7848,41.934,330140.0
2015-12-15 09:30:00,48.1,48.76,48.0,48.52,81347.0,42.2325,42.812,42.1447,42.6013,81347.0
2015-12-15 10:00:00,48.53,48.9,48.53,48.8,88036.0,42.6101,42.935,42.6101,42.8472,88036.0
2015-12-15 10:30:00,48.77,48.99,48.68,48.84,59190.0,42.8208,43.014,42.7418,42.8823,59190.0
2015-12-15 11:00:00,48.8,48.92,48.58,48.9,84578.0,42.8472,42.9525,42.654,42.935,84578.0
2015-12-15 11:30:00,48.89,48.97,48.79,48.87,55122.0,42.9262,42.9964,42.8384,42.9086,55122.0
2015-12-15 12:00:00,48.86,49.04,48.85,49.04,42716.0,42.8998,43.0579,42.8911,43.0579,42716.0
2015-12-15 12:30:00,49.04,49.34,48.93,48.93,26399.0,43.0579,43.3213,42.9613,42.9613,26399.0
2015-12-15 13:00:00,48.94,48.94,48.58,48.6,32545.0,42.9701,42.9701,42.654,42.6715,32545.0
2015-12-15 13:30:00,48.61,48.77,48.51,48.73,46842.0,42.6803,42.8208,42.5925,42.7857,46842.0
2015-12-15 14:00:00,48.71,48.77,48.58,48.7,41030.0,42.7681,42.8208,42.654,42.7594,41030.0
2015-12-15 14:30:00,48.68,48.83,48.57,48.7,38954.0,42.7418,42.8735,42.6452,42.7594,38954.0
2015-12-15 15:00:00,48.69,48.71,48.6,48.62,51101.0,42.7506,42.7681,42.6715,42.6891,51101.0
2015-12-15 15:30:00,48.62,48.74,48.5,48.69,162537.0,42.6891,42.7945,42.5837,42.7506,162537.0
2015-12-16 09:30:00,49.15,51.02,48.75,50.99,102120.0,43.1545,44.7963,42.8033,44.77,102120.0
2015-12-16 10:00:00,50.99,50.99,50.34,50.61,157930.0,44.77,44.77,44.1993,44.4364,157930.0
2015-12-16 10:30:00,50.6,50.72,50.37,50.53,126241.0,44.4276,44.5329,44.2256,44.3661,126241.0
2015-12-16 11:00:00,50.5,50.68,50.05,50.23,117304.0,44.3398,44.4978,43.9447,44.1027,117304.0
2015-12-16 11:30:00,50.2,50.76,50.05,50.75,92299.0,44.0764,44.5681,43.9447,44.5593,92299.0
2015-12-16 12:00:00,50.73,50.99,50.64,50.92,94510.0,44.5417,44.77,44.4627,44.7085,94510.0
2015-12-16 12:30:00,50.92,50.92,50.66,50.7,117047.0,44.7085,44.7085,44.4803,44.5154,117047.0
2015-12-16 13:00:00,50.7,50.76,50.45,50.6,71858.0,44.5154,44.5681,44.2959,44.4276,71858.0
2015-12-16 13:30:00,50.6,51.16,50.57,51.14,70635.0,44.4276,44.9193,44.4012,44.9017,70635.0
2015-12-16 14:00:00,51.14,51.21,50.74,51.03,114807.0,44.9017,44.9632,44.5505,44.8051,114807.0
2015-12-16 14:30:00,51.01,51.68,50.92,51.66,119271.0,44.7876,45.3758,44.7085,45.3583,119271.0
2015-12-16 15:00:00,51.65,51.86,51.46,51.86,158885.0,45.3495,45.5339,45.1827,45.5339,158885.0
2015-12-16 15:30:00,51.85,52.06,51.77,51.83,510735.0,45.5251,45.7095,45.4549,45.5075,510735.0
2015-12-17 09:30:00,51.99,53.1,51.33,52.38,120391.0,45.648,46.6226,45.0685,45.9904,120391.0
2015-12-17 10:00:00,52.34,52.34,51.84,52.04,94998.0,45.9553,45.9553,45.5163,45.6919,94998.0
2015-12-17 10:30:00,52.12,52.22,51.42,51.52,84184.0,45.7622,45.85,45.1476,45.2354,84184.0
2015-12-17 11:00:00,51.47,51.76,51.33,51.71,80739.0,45.1915,45.4461,45.0685,45.4022,80739.0
2015-12-17 11:30:00,51.69,52.12,51.66,51.9,36613.0,45.3846,45.7622,45.3583,45.569,36613.0
2015-12-17 12:00:00,51.9,52.18,51.67,52.04,48827.0,45.569,45.8148,45.3671,45.6919,48827.0
2015-12-17 12:30:00,52.0,52.09,51.87,52.01,113238.0,45.6568,45.7358,45.5427,45.6656,113238.0
2015-12-17 13:00:00,52.01,52.27,51.89,52.19,64911.0,45.6656,45.8939,45.5602,45.8236,64911.0
2015-12-17 13:30:00,52.19,52.54,52.04,52.53,48341.0,45.8236,46.1309,45.6919,46.1222,48341.0
2015-12-17 14:00:00,52.53,52.75,52.48,52.66,91079.0,46.1222,46.3153,46.0782,46.2363,91079.0
2015-12-17 14:30:00,52.65,52.89,52.65,52.83,141178.0,46.2275,46.4382,46.2275,46.3856,141178.0
2015-12-17 15:00:00,52.83,52.88,52.55,52.73,132933.0,46.3856,46.4295,46.1397,46.2978,132933.0
2015-12-17 15:30:00,52.73,52.79,52.4,52.41,341791.0,46.2978,46.3504,46.008,46.0168,341791.0
2015-12-18 09:30:00,52.01,53.31,51.96,53.09,256967.0,45.6656,46.807,45.6217,46.6138,256967.0
2015-12-18 10:00:00,53.1,53.11,51.82,52.25,65673.0,46.6226,46.6314,45.4988,45.8763,65673.0
2015-12-18 10:30:00,52.31,52.52,52.11,52.25,56586.0,45.929,46.1134,45.7534,45.8763,56586.0
2015-12-18 11:00:00,52.21,52.28,51.79,52.08,56001.0,45.8412,45.9026,45.4724,45.727,56001.0
2015-12-18 11:30:00,52.05,52.13,51.84,51.9,48015.0,45.7007,45.7709,45.5163,45.569,48015.0
2015-12-18 12:00:00,51.86,51.98,51.61,51.79,63853.0,45.5339,45.6392,45.3144,45.4724,63853.0
2015-12-18 12:30:00,51.77,51.81,51.43,51.54,29039.0,45.4549,45.49,45.1563,45.2529,29039.0
2015-12-18 13:00:00,51.58,51.64,51.33,51.4,37363.0,45.288,45.3407,45.0685,45.13,37363.0
2015-12-18 13:30:00,51.41,51.45,51.29,51.39,41638.0,45.1388,45.1739,45.0334,45.1212,41638.0
2015-12-18 14:00:00,51.39,51.81,51.39,51.8,54768.0,45.1212,45.49,45.1212,45.4812,54768.0
2015-12-18 14:30:00,51.79,51.82,51.46,51.65,44405.0,45.4724,45.4988,45.1827,45.3495,44405.0
2015-12-18 15:00:00,51.63,51.67,51.41,51.47,75391.0,45.3319,45.3671,45.1388,45.1915,75391.0
2015-12-18 15:30:00,51.46,51.59,50.97,51.19,636817.0,45.1827,45.2968,44.7524,44.9456,636817.0
2015-12-21 09:30:00,51.6,51.87,51.04,51.38,88165.0,45.3056,45.5427,44.8139,45.1124,88165.0
2015-12-21 10:00:00,51.39,51.66,51.34,51.39,62784.0,45.1212,45.3583,45.0773,45.1212,62784.0
2015-12-21 10:30:00,51.41,51.78,51.4,51.61,48938.0,45.1388,45.4636,45.13,45.3144,48938.0
2015-12-21 11:00:00,51.61,51.61,50.87,50.91,55099.0,45.3144,45.3144,44.6646,44.6998,55099.0
2015-12-21 11:30:00,50.87,51.14,50.82,50.96,53000.0,44.6646,44.9017,44.6207,44.7437,53000.0
2015-12-21 12:00:00,50.95,51.15,50.89,51.03,31468.0,44.7349,44.9105,44.6822,44.8051,31468.0
2015-12-21 12:30:00,51.07,51.13,50.93,51.05,13829.0,44.8402,44.8929,44.7173,44.8227,13829.0
2015-12-21 13:00:00,51.06,51.18,51.06,51.11,19545.0,44.8315,44.9368,44.8315,44.8754,19545.0
2015-12-21 13:30:00,51.09,51.14,51.02,51.04,21001.0,44.8578,44.9017,44.7963,44.8139,21001.0
2015-12-21 14:00:00,51.05,51.1,50.79,50.96,56046.0,44.8227,44.8666,44.5944,44.7437,56046.0
2015-12-21 14:30:00,50.98,51.37,50.94,51.14,64132.0,44.7612,45.1037,44.7261,44.9017,64132.0
2015-12-21 15:00:00,51.16,51.19,50.94,51.16,43945.0,44.9193,44.9456,44.7261,44.9193,43945.0
2015-12-21 15:30:00,51.16,51.46,51.07,51.41,106290.0,44.9193,45.1827,44.8402,45.1388,106290.0
2015-12-22 09:30:00,51.6,52.43,51.43,52.43,37996.0,45.3056,46.0343,45.1563,46.0343,37996.0
2015-12-22 10:00:00,52.42,53.06,52.18,52.55,131300.0,46.0256,46.5875,45.8148,46.1397,131300.0
2015-12-22 10:30:00,52.57,52.66,52.45,52.66,41653.0,46.1573,46.2363,46.0519,46.2363,41653.0
2015-12-22 11:00:00,52.64,52.97,52.64,52.87,48855.0,46.2187,46.5085,46.2187,46.4207,48855.0
2015-12-22 11:30:00,52.84,53.16,52.84,53.14,56571.0,46.3943,46.6753,46.3943,46.6577,56571.0
2015-12-22 12:00:00,53.14,53.53,53.14,53.43,57326.0,46.6577,47.0002,46.6577,46.9124,57326.0
2015-12-22 12:30:00,53.41,53.91,53.36,53.9,52971.0,46.8948,47.3338,46.8509,47.325,52971.0
2015-12-22 13:00:00,53.89,54.13,53.85,54.1,72782.0,47.3163,47.527,47.2811,47.5006,72782.0
2015-12-22 13:30:00,54.11,54.28,53.96,54.28,36719.0,47.5094,47.6587,47.3777,47.6587,36719.0
2015-12-22 14:00:00,54.24,54.46,54.1,54.44,49400.0,47.6236,47.8167,47.5006,47.7992,49400.0
2015-12-22 14:30:00,54.44,54.59,54.24,54.59,61049.0,47.7992,47.9309,47.6236,47.9309,61049.0
2015-12-22 15:00:00,54.54,54.72,54.47,54.67,64854.0,47.887,48.045,47.8255,48.0011,64854.0
2015-12-22 15:30:00,54.67,54.77,54.03,54.32,257050.0,48.0011,48.0889,47.4392,47.6938,257050.0
2015-12-23 09:30:00,54.56,55.96,54.49,55.8,150266.0,47.9045,49.1337,47.8431,48.9933,150266.0
2015-12-23 10:00:00,55.86,56.07,55.48,55.64,102832.0,49.0459,49.2303,48.7123,48.8528,102832.0
2015-12-23 10:30:00,55.65,56.3,55.65,56.2,90277.0,48.8616,49.4323,48.8616,49.3445,90277.0
2015-12-23 11:00:00,56.21,56.28,56.11,56.19,97180.0,49.3532,49.4147,49.2654,49.3357,97180.0
2015-12-23 11:30:00,56.2,56.36,56.18,56.29,33389.0,49.3445,49.4849,49.3269,49.4235,33389.0
2015-12-23 12:00:00,56.34,56.45,56.31,56.33,52112.0,49.4674,49.564,49.441,49.4586,52112.0
2015-12-23 12:30:00,56.33,56.45,56.12,56.16,62594.0,49.4586,49.564,49.2742,49.3093,62594.0
2015-12-23 13:00:00,56.13,56.28,56.12,56.25,34283.0,49.283,49.4147,49.2742,49.3884,34283.0
2015-12-23 13:30:00,56.25,56.25,56.07,56.1,38922.0,49.3884,49.3884,49.2303,49.2567,38922.0
2015-12-23 14:00:00,56.07,56.16,55.98,56.16,45987.0,49.2303,49.3093,49.1513,49.3093,45987.0
2015-12-23 14:30:00,56.16,56.37,56.12,56.2,52577.0,49.3093,49.4937,49.2742,49.3445,52577.0
2015-12-23 15:00:00,56.19,56.34,56.18,56.31,39147.0,49.3357,49.4674,49.3269,49.441,39147.0
2015-12-23 15:30:00,56.31,56.35,56.2,56.3,125876.0,49.441,49.4762,49.3445,49.4323,125876.0
2015-12-24 09:30:00,56.25,56.5,55.91,56.07,34209.0,49.3884,49.6079,49.0898,49.2303,34209.0
2015-12-24 10:00:00,56.04,56.26,55.8,56.09,48682.0,49.204,49.3971,48.9933,49.2479,48682.0
2015-12-24 10:30:00,56.12,56.25,55.94,56.09,34892.0,49.2742,49.3884,49.1162,49.2479,34892.0
2015-12-24 11:00:00,56.14,56.4,56.14,56.37,25637.0,49.2918,49.5201,49.2918,49.4937,25637.0
2015-12-24 11:30:00,56.37,56.41,56.13,56.21,18174.0,49.4937,49.5288,49.283,49.3532,18174.0
2015-12-24 12:00:00,56.19,56.22,55.93,56.05,37496.0,49.3357,49.362,49.1074,49.2128,37496.0
2015-12-24 12:30:00,56.05,56.33,55.93,55.93,95888.0,49.2128,49.4586,49.1074,49.1074,95888.0
2015-12-28 09:30:00,55.72,56.31,55.64,55.8,46007.0,48.923,49.441,48.8528,48.9933,46007.0
2015-12-28 10:00:00,55.76,55.76,55.4,55.44,91618.0,48.9581,48.9581,48.6421,48.6772,91618.0
2015-12-28 10:30:00,55.43,55.59,55.13,55.4,43143.0,48.6684,48.8089,48.405,48.6421,43143.0
2015-12-28 11:00:00,55.41,55.97,55.41,55.64,60361.0,48.6508,49.1425,48.6508,48.8528,60361.0
2015-12-28 11:30:00,55.64,56.25,55.62,56.22,33196.0,48.8528,49.3884,48.8352,49.362,33196.0
2015-12-28 12:00:00,56.18,56.37,56.05,56.28,24084.0,49.3269,49.4937,49.2128,49.4147,24084.0
2015-12-28 12:30:00,56.24,56.35,55.9,55.97,25122.0,49.3796,49.4762,49.0811,49.1425,25122.0
2015-12-28 13:00:00,56.0,56.26,55.97,56.16,19253.0,49.1689,49.3971,49.1425,49.3093,19253.0
2015-12-28 13:30:00,56.19,56.65,56.16,56.23,54362.0,49.3357,49.7396,49.3093,49.3708,54362.0
2015-12-28 14:00:00,56.22,56.45,56.17,56.44,36750.0,49.362,49.564,49.3181,49.5552,36750.0
2015-12-28 14:30:00,56.38,56.62,56.29,56.47,47880.0,49.5025,49.7132,49.4235,49.5815,47880.0
2015-12-28 15:00:00,56.48,56.65,56.47,56.64,55310.0,49.5903,49.7396,49.5815,49.7308,55310.0
2015-12-28 15:30:00,56.63,56.79,56.49,56.78,154870.0,49.722,49.8625,49.5991,49.8537,154870.0
2015-12-29 09:30:00,57.41,57.99,57.14,57.61,83516.0,50.4069,50.9161,50.1698,50.5825,83516.0
2015-12-29 10:00:00,57.56,57.73,57.23,57.5,44627.0,50.5386,50.6878,50.2488,50.4859,44627.0
2015-12-29 10:30:00,57.5,57.57,56.78,57.0,60476.0,50.4859,50.5473,49.8537,50.0469,60476.0
2015-12-29 11:00:00,56.99,56.99,56.57,56.76,23378.0,50.0381,50.0381,49.6693,49.8362,23378.0
2015-12-29 11:30:00,56.77,56.8,56.24,56.51,50823.0,49.8449,49.8713,49.3796,49.6167,50823.0
2015-12-29 12:00:00,56.49,56.95,56.49,56.9,26544.0,49.5991,50.003,49.5991,49.9591,26544.0
2015-12-29 12:30:00,56.91,57.01,56.74,56.9,30446.0,49.9679,50.0557,49.8186,49.9591,30446.0
2015-12-29 13:00:00,56.89,57.17,56.84,57.06,20543.0,49.9503,50.1961,49.9064,50.0996,20543.0
2015-12-29 13:30:00,57.02,57.13,56.94,57.06,25505.0,50.0644,50.161,49.9942,50.0996,25505.0
2015-12-29 14:00:00,57.05,57.09,56.83,56.91,32752.0,50.0908,50.1259,49.8976,49.9679,32752.0
2015-12-29 14:30:00,56.93,56.93,56.76,56.83,34986.0,49.9854,49.9854,49.8362,49.8976,34986.0
2015-12-29 15:00:00,56.82,56.92,56.81,56.83,54075.0,49.8888,49.9766,49.8801,49.8976,54075.0
2015-12-29 15:30:00,56.84,56.86,56.58,56.76,123753.0,49.9064,49.924,49.6781,49.8362,123753.0
2015-12-30 09:30:00,56.42,57.08,56.41,57.06,47478.0,49.5376,50.1171,49.5288,50.0996,47478.0
2015-12-30 10:00:00,56.99,57.18,56.78,56.78,34048.0,50.0381,50.2049,49.8537,49.8537,34048.0
2015-12-30 10:30:00,56.76,56.85,56.63,56.79,118275.0,49.8362,49.9152,49.722,49.8625,118275.0
2015-12-30 11:00:00,56.79,57.2,56.76,56.9,41624.0,49.8625,50.2225,49.8362,49.9591,41624.0
2015-12-30 11:30:00,56.91,56.94,56.73,56.75,44359.0,49.9679,49.9942,49.8098,49.8274,44359.0
2015-12-30 12:00:00,56.76,56.94,56.74,56.88,18573.0,49.8362,49.9942,49.8186,49.9415,18573.0
2015-12-30 12:30:00,56.86,56.92,56.78,56.82,19784.0,49.924,49.9766,49.8537,49.8888,19784.0
2015-12-30 13:00:00,56.83,56.93,56.55,56.7,16741.0,49.8976,49.9854,49.6518,49.7835,16741.0
2015-12-30 13:30:00,56.68,56.98,56.64,56.93,29320.0,49.7659,50.0293,49.7308,49.9854,29320.0
2015-12-30 14:00:00,56.95,56.95,56.74,56.76,26523.0,50.003,50.003,49.8186,49.8362,26523.0
2015-12-30 14:30:00,56.75,56.77,56.39,56.52,23293.0,49.8274,49.8449,49.5113,49.6254,23293.0
2015-12-30 15:00:00,56.51,56.56,56.45,56.46,28671.0,49.6167,49.6606,49.564,49.5728,28671.0
2015-12-30 15:30:00,56.46,56.5,56.26,56.33,87170.0,49.5728,49.6079,49.3971,49.4586,87170.0
2015-12-31 09:30:00,56.06,57.36,56.06,56.09,20295.0,49.2215,50.363,49.2215,49.2479,20295.0
2015-12-31 10:00:00,56.07,56.2,55.84,56.08,30039.0,49.2303,49.3445,49.0284,49.2391,30039.0
2015-12-31 10:30:00,56.04,56.12,55.83,56.0,24425.0,49.204,49.2742,49.0196,49.1689,24425.0
2015-12-31 11:00:00,55.98,56.09,55.93,56.01,20914.0,49.1513,49.2479,49.1074,49.1776,20914.0
2015-12-31 11:30:00,55.98,56.49,55.97,56.46,33333.0,49.1513,49.5991,49.1425,49.5728,33333.0
2015-12-31 12:00:00,56.48,56.76,56.41,56.7,16944.0,49.5903,49.8362,49.5288,49.7835,16944.0
2015-12-31 12:30:00,56.7,56.8,56.57,56.57,15715.0,49.7835,49.8713,49.6693,49.6693,15715.0
2015-12-31 13:00:00,56.61,56.91,56.48,56.68,27241.0,49.7045,49.9679,49.5903,49.7659,27241.0
2015-12-31 13:30:00,56.64,56.86,56.61,56.85,20377.0,49.7308,49.924,49.7045,49.9152,20377.0
2015-12-31 14:00:00,56.89,56.89,56.5,56.55,20036.0,49.9503,49.9503,49.6079,49.6518,20036.0
2015-12-31 14:30:00,56.55,56.6,56.42,56.5,30303.0,49.6518,49.6957,49.5376,49.6079,30303.0
2015-12-31 15:00:00,56.5,56.52,56.19,56.21,43498.0,49.6079,49.6254,49.3357,49.3532,43498.0
2015-12-31 15:30:00,56.19,56.43,56.0,56.0,163066.0,49.3357,49.5464,49.1689,49.1689,163066.0
2016-01-04 09:30:00,54.97,55.08,54.31,54.58,83717.0,48.2645,48.3611,47.685,47.9221,83717.0
2016-01-04 10:00:00,54.54,55.11,54.27,54.87,66364.0,47.887,48.3874,47.6499,48.1767,66364.0
2016-01-04 10:30:00,54.84,54.95,54.63,54.71,66201.0,48.1504,48.2469,47.966,48.0362,66201.0
2016-01-04 11:00:00,54.7,54.8,54.38,54.8,45885.0,48.0274,48.1152,47.7465,48.1152,45885.0
2016-01-04 11:30:00,54.83,54.98,54.6,54.92,41731.0,48.1416,48.2733,47.9396,48.2206,41731.0
2016-01-04 12:00:00,54.92,54.92,54.58,54.89,69854.0,48.2206,48.2206,47.9221,48.1943,69854.0
2016-01-04 12:30:00,54.83,55.29,54.75,55.14,33098.0,48.1416,48.5455,48.0713,48.4138,33098.0
2016-01-04 13:00:00,55.15,55.36,55.02,55.22,37745.0,48.4226,48.6069,48.3084,48.484,37745.0
2016-01-04 13:30:00,55.25,55.69,55.2,55.59,42367.0,48.5104,48.8967,48.4665,48.8089,42367.0
2016-01-04 14:00:00,55.57,55.57,55.25,55.38,43447.0,48.7913,48.7913,48.5104,48.6245,43447.0
2016-01-04 14:30:00,55.4,55.41,55.18,55.22,42277.0,48.6421,48.6508,48.4489,48.484,42277.0
2016-01-04 15:00:00,55.21,55.26,55.0,55.06,51984.0,48.4752,48.5191,48.2908,48.3435,51984.0
2016-01-04 15:30:00,55.06,55.52,54.99,55.52,203671.0,48.3435,48.7474,48.2821,48.7474,203671.0
2016-01-05 09:30:00,55.86,56.1,55.46,55.48,43806.0,49.0459,49.2567,48.6947,48.7123,43806.0
2016-01-05 10:00:00,55.45,55.56,55.09,55.17,39562.0,48.686,48.7825,48.3699,48.4401,39562.0
2016-01-05 10:30:00,55.19,55.36,55.0,55.18,64488.0,48.4577,48.6069,48.2908,48.4489,64488.0
2016-01-05 11:00:00,55.17,55.28,54.44,54.5,45846.0,48.4401,48.5367,47.7992,47.8518,45846.0
2016-01-05 11:30:00,54.52,54.76,54.37,54.43,38707.0,47.8694,48.0801,47.7377,47.7904,38707.0
2016-01-05 12:00:00,54.37,54.39,53.89,53.95,68828.0,47.7377,47.7553,47.3163,47.3689,68828.0
2016-01-05 12:30:00,53.97,54.12,53.88,54.01,47171.0,47.3865,47.5182,47.3075,47.4216,47171.0
2016-01-05 13:00:00,54.03,54.28,53.93,54.09,73081.0,47.4392,47.6587,47.3514,47.4919,73081.0
2016-01-05 13:30:00,54.07,54.37,53.94,54.33,58307.0,47.4743,47.7377,47.3602,47.7026,58307.0
2016-01-05 14:00:00,54.34,54.58,54.22,54.46,64615.0,47.7114,47.9221,47.606,47.8167,64615.0
2016-01-05 14:30:00,54.46,54.5,54.2,54.39,68945.0,47.8167,47.8518,47.5884,47.7553,68945.0
2016-01-05 15:00:00,54.37,54.55,54.31,54.48,83123.0,47.7377,47.8957,47.685,47.8343,83123.0
2016-01-05 15:30:00,54.49,54.72,54.47,54.67,265279.0,47.8431,48.045,47.8255,48.0011,265279.0
2016-01-06 09:30:00,53.47,54.25,53.26,53.57,77022.0,46.9475,47.6323,46.7631,47.0353,77022.0
2016-01-06 10:00:00,53.56,54.05,53.03,54.05,71476.0,47.0265,47.4567,46.5612,47.4567,71476.0
2016-01-06 10:30:00,54.02,54.02,53.04,53.06,34436.0,47.4304,47.4304,46.5699,46.5875,34436.0
2016-01-06 11:00:00,53.04,53.31,52.95,53.07,83123.0,46.5699,46.807,46.4909,46.5963,83123.0
2016-01-06 11:30:00,53.06,53.06,52.52,52.55,71044.0,46.5875,46.5875,46.1134,46.1397,71044.0
2016-01-06 12:00:00,52.56,52.58,52.31,52.58,61767.0,46.1485,46.1661,45.929,46.1661,61767.0
2016-01-06 12:30:00,52.54,52.62,52.43,52.45,33141.0,46.1309,46.2012,46.0343,46.0519,33141.0
2016-01-06 13:00:00,52.45,52.51,52.14,52.34,52459.0,46.0519,46.1046,45.7797,45.9553,52459.0
2016-01-06 13:30:00,52.37,52.54,52.25,52.26,38055.0,45.9817,46.1309,45.8763,45.8851,38055.0
2016-01-06 14:00:00,52.23,52.58,52.2,52.55,51316.0,45.8587,46.1661,45.8324,46.1397,51316.0
2016-01-06 14:30:00,52.55,52.61,51.84,52.04,80825.0,46.1397,46.1924,45.5163,45.6919,80825.0
2016-01-06 15:00:00,52.05,52.39,52.0,52.27,70382.0,45.7007,45.9992,45.6568,45.8939,70382.0
2016-01-06 15:30:00,52.29,52.4,52.16,52.3,251785.0,45.9114,46.008,45.7973,45.9202,251785.0
2016-01-07 09:30:00,51.26,51.7,50.5,50.5,173003.0,45.0071,45.3934,44.3398,44.3398,173003.0
2016-01-07 10:00:00,50.45,50.9,50.15,50.58,86999.0,44.2959,44.691,44.0325,44.41,86999.0
2016-01-07 10:30:00,50.6,51.19,50.48,51.17,74535.0,44.4276,44.9456,44.3222,44.928,74535.0
2016-01-07 11:00:00,51.16,51.38,50.83,51.35,64549.0,44.9193,45.1124,44.6295,45.0861,64549.0
2016-01-07 11:30:00,51.33,51.36,50.55,50.55,49931.0,45.0685,45.0949,44.3837,44.3837,49931.0
2016-01-07 12:00:00,50.54,50.71,50.53,50.62,43482.0,44.3749,44.5242,44.3661,44.4451,43482.0
2016-01-07 12:30:00,50.62,50.71,50.48,50.52,64403.0,44.4451,44.5242,44.3222,44.3573,64403.0
2016-01-07 13:00:00,50.51,50.59,50.15,50.2,64831.0,44.3486,44.4188,44.0325,44.0764,64831.0
2016-01-07 13:30:00,50.23,50.26,49.82,50.06,70966.0,44.1027,44.1291,43.7427,43.9535,70966.0
2016-01-07 14:00:00,50.03,50.11,49.9,49.97,50407.0,43.9271,43.9974,43.813,43.8744,50407.0
2016-01-07 14:30:00,50.0,50.18,49.85,50.03,44064.0,43.9008,44.0588,43.7691,43.9271,44064.0
2016-01-07 15:00:00,50.0,50.0,49.48,49.55,125380.0,43.9008,43.9008,43.4442,43.5057,125380.0
2016-01-07 15:30:00,49.55,50.08,49.55,49.96,334430.0,43.5057,43.971,43.5057,43.8657,334430.0
2016-01-08 09:30:00,50.45,51.08,50.0,50.27,60704.0,44.2959,44.849,43.9008,44.1378,60704.0
2016-01-08 10:00:00,50.31,50.31,49.85,49.93,54896.0,44.173,44.173,43.7691,43.8393,54896.0
2016-01-08 10:30:00,49.95,50.0,49.66,49.74,45786.0,43.8569,43.9008,43.6022,43.6725,45786.0
2016-01-08 11:00:00,49.74,49.87,49.36,49.36,35759.0,43.6725,43.7866,43.3388,43.3388,35759.0
2016-01-08 11:30:00,49.34,49.77,49.26,49.72,60541.0,43.3213,43.6988,43.251,43.6549,60541.0
2016-01-08 12:00:00,49.76,49.78,49.52,49.7,48098.0,43.69,43.7076,43.4793,43.6374,48098.0
2016-01-08 12:30:00,49.69,49.73,49.55,49.6,43948.0,43.6286,43.6637,43.5057,43.5496,43948.0
2016-01-08 13:00:00,49.6,49.65,49.46,49.51,34808.0,43.5496,43.5935,43.4266,43.4705,34808.0
2016-01-08 13:30:00,49.51,50.0,49.49,49.86,55904.0,43.4705,43.9008,43.453,43.7778,55904.0
2016-01-08 14:00:00,49.87,50.0,49.83,49.83,41009.0,43.7866,43.9008,43.7515,43.7515,41009.0
2016-01-08 14:30:00,49.82,49.95,49.75,49.84,38741.0,43.7427,43.8569,43.6813,43.7603,38741.0
2016-01-08 15:00:00,49.83,49.84,49.62,49.62,53387.0,43.7515,43.7603,43.5671,43.5671,53387.0
2016-01-08 15:30:00,49.62,49.63,48.97,48.99,310066.0,43.5671,43.5759,42.9964,43.014,310066.0
2016-01-11 09:30:00,49.24,49.53,48.02,48.13,77314.0,43.2335,43.4881,42.1623,42.2589,77314.0
2016-01-11 10:00:00,48.11,48.57,48.08,48.55,86110.0,42.2413,42.6452,42.215,42.6276,86110.0
2016-01-11 10:30:00,48.55,48.81,48.07,48.28,65947.0,42.6276,42.8559,42.2062,42.3906,65947.0
2016-01-11 11:00:00,48.25,48.32,48.03,48.14,71768.0,42.3642,42.4257,42.1711,42.2677,71768.0
2016-01-11 11:30:00,48.14,48.25,48.01,48.07,54974.0,42.2677,42.3642,42.1535,42.2062,54974.0
2016-01-11 12:00:00,48.09,48.11,47.84,47.85,39566.0,42.2238,42.2413,42.0043,42.013,39566.0
2016-01-11 12:30:00,47.87,47.9,47.6,47.7,46687.0,42.0306,42.0569,41.7935,41.8813,46687.0
2016-01-11 13:00:00,47.72,47.75,47.48,47.48,65881.0,41.8989,41.9252,41.6882,41.6882,65881.0
2016-01-11 13:30:00,47.49,47.58,47.39,47.45,54837.0,41.697,41.776,41.6092,41.6618,54837.0
2016-01-11 14:00:00,47.48,47.82,47.38,47.8,55980.0,41.6882,41.9867,41.6004,41.9691,55980.0
2016-01-11 14:30:00,47.8,47.96,47.78,47.83,98049.0,41.9691,42.1096,41.9516,41.9955,98049.0
2016-01-11 15:00:00,47.82,47.95,47.4,47.95,74222.0,41.9867,42.1008,41.6179,42.1008,74222.0
2016-01-11 15:30:00,47.94,48.35,47.94,48.05,289401.0,42.0921,42.452,42.0921,42.1886,289401.0
2016-01-12 09:30:00,48.79,49.18,48.52,48.87,36288.0,42.8384,43.1808,42.6013,42.9086,36288.0
2016-01-12 10:00:00,48.87,48.98,48.33,48.51,56660.0,42.9086,43.0052,42.4345,42.5925,56660.0
2016-01-12 10:30:00,48.51,48.68,48.32,48.67,104823.0,42.5925,42.7418,42.4257,42.733,104823.0
2016-01-12 11:00:00,48.65,48.82,48.23,48.23,48851.0,42.7155,42.8647,42.3467,42.3467,48851.0
2016-01-12 11:30:00,48.23,48.48,48.05,48.32,75118.0,42.3467,42.5662,42.1886,42.4257,75118.0
2016-01-12 12:00:00,48.34,48.57,48.2,48.25,47587.0,42.4433,42.6452,42.3203,42.3642,47587.0
2016-01-12 12:30:00,48.23,48.44,48.07,48.28,72477.0,42.3467,42.5311,42.2062,42.3906,72477.0
2016-01-12 13:00:00,48.28,48.47,48.13,48.16,67270.0,42.3906,42.5574,42.2589,42.2852,67270.0
2016-01-12 13:30:00,48.15,48.62,48.15,48.5,54875.0,42.2764,42.6891,42.2764,42.5837,54875.0
2016-01-12 14:00:00,48.52,48.52,48.24,48.44,64850.0,42.6013,42.6013,42.3555,42.5311,64850.0
2016-01-12 14:30:00,48.41,48.7,48.33,48.7,81813.0,42.5047,42.7594,42.4345,42.7594,81813.0
2016-01-12 15:00:00,48.71,49.05,48.48,48.95,124762.0,42.7681,43.0667,42.5662,42.9789,124762.0
2016-01-12 15:30:00,48.87,49.16,48.73,48.95,232641.0,42.9086,43.1632,42.7857,42.9789,232641.0
2016-01-13 09:30:00,49.62,50.84,49.39,50.72,178125.0,43.5671,44.6383,43.3652,44.5329,178125.0
2016-01-13 10:00:00,50.73,51.27,49.96,50.03,157608.0,44.5417,45.0159,43.8657,43.9271,157608.0
2016-01-13 10:30:00,50.0,50.25,49.61,50.22,81904.0,43.9008,44.1203,43.5583,44.0939,81904.0
2016-01-13 11:00:00,50.23,50.32,49.67,49.69,79077.0,44.1027,44.1817,43.611,43.6286,79077.0
2016-01-13 11:30:00,49.66,49.73,49.32,49.45,41456.0,43.6022,43.6637,43.3037,43.4179,41456.0
2016-01-13 12:00:00,49.44,49.52,49.27,49.5,37902.0,43.4091,43.4793,43.2598,43.4618,37902.0
2016-01-13 12:30:00,49.47,49.49,49.07,49.12,39058.0,43.4354,43.453,43.0842,43.1281,39058.0
2016-01-13 13:00:00,49.1,49.16,48.83,48.83,38650.0,43.1106,43.1632,42.8735,42.8735,38650.0
2016-01-13 13:30:00,48.81,48.87,48.39,48.46,83965.0,42.8559,42.9086,42.4872,42.5486,83965.0
2016-01-13 14:00:00,48.42,48.42,47.6,47.74,98969.0,42.5135,42.5135,41.7935,41.9165,98969.0
2016-01-13 14:30:00,47.73,47.85,47.3,47.78,60810.0,41.9077,42.013,41.5301,41.9516,60810.0
2016-01-13 15:00:00,47.82,48.08,47.63,48.05,68896.0,41.9867,42.215,41.8199,42.1886,68896.0
2016-01-13 15:30:00,48.02,48.15,47.65,47.71,259379.0,42.1623,42.2764,41.8374,41.8901,259379.0
2016-01-14 09:30:00,48.03,48.23,46.89,46.95,31550.0,42.1711,42.3467,41.1701,41.2228,31550.0
2016-01-14 10:00:00,46.94,48.34,46.84,48.27,53909.0,41.214,42.4433,41.1262,42.3818,53909.0
2016-01-14 10:30:00,48.21,49.3,48.18,48.88,94955.0,42.3291,43.2862,42.3028,42.9174,94955.0
2016-01-14 11:00:00,48.89,48.99,48.29,48.38,65730.0,42.9262,43.014,42.3994,42.4784,65730.0
2016-01-14 11:30:00,48.39,48.66,48.13,48.66,47472.0,42.4872,42.7242,42.2589,42.7242,47472.0
2016-01-14 12:00:00,48.66,48.98,48.63,48.78,65126.0,42.7242,43.0052,42.6979,42.8296,65126.0
2016-01-14 12:30:00,48.74,49.03,48.54,48.61,38124.0,42.7945,43.0491,42.6189,42.6803,38124.0
2016-01-14 13:00:00,48.58,49.52,48.58,49.38,81550.0,42.654,43.4793,42.654,43.3564,81550.0
2016-01-14 13:30:00,49.4,49.65,49.16,49.16,70248.0,43.374,43.5935,43.1632,43.1632,70248.0
2016-01-14 14:00:00,49.19,49.23,49.0,49.21,52548.0,43.1896,43.2247,43.0228,43.2071,52548.0
2016-01-14 14:30:00,49.22,49.3,49.06,49.22,76276.0,43.2159,43.2862,43.0754,43.2159,76276.0
2016-01-14 15:00:00,49.22,49.6,49.11,49.13,131248.0,43.2159,43.5496,43.1193,43.1369,131248.0
2016-01-14 15:30:00,49.13,49.15,48.83,48.89,215748.0,43.1369,43.1545,42.8735,42.9262,215748.0
2016-01-15 09:30:00,47.64,47.7,46.8,46.99,105191.0,41.8287,41.8813,41.0911,41.2579,105191.0
2016-01-15 10:00:00,46.99,47.23,46.61,47.14,124967.0,41.2579,41.4687,40.9243,41.3896,124967.0
2016-01-15 10:30:00,47.14,47.61,46.98,47.0,69839.0,41.3896,41.8023,41.2492,41.2667,69839.0
2016-01-15 11:00:00,47.0,47.11,46.61,46.83,45349.0,41.2667,41.3633,40.9243,41.1175,45349.0
2016-01-15 11:30:00,46.78,46.83,46.47,46.52,35054.0,41.0736,41.1175,40.8014,40.8453,35054.0
2016-01-15 12:00:00,46.49,46.63,46.12,46.13,56274.0,40.8189,40.9419,40.4941,40.5029,56274.0
2016-01-15 12:30:00,46.11,46.46,45.78,46.38,53405.0,40.4853,40.7926,40.1955,40.7224,53405.0
2016-01-15 13:00:00,46.37,46.74,46.11,46.63,54965.0,40.7136,41.0384,40.4853,40.9419,54965.0
2016-01-15 13:30:00,46.61,47.12,46.54,47.04,46478.0,40.9243,41.3721,40.8628,41.3018,46478.0
2016-01-15 14:00:00,47.06,47.31,46.95,47.0,46686.0,41.3194,41.5389,41.2228,41.2667,46686.0
2016-01-15 14:30:00,46.97,47.81,46.94,47.8,109415.0,41.2404,41.9779,41.214,41.9691,109415.0
2016-01-15 15:00:00,47.79,48.02,47.68,47.95,97732.0,41.9604,42.1623,41.8638,42.1008,97732.0
2016-01-15 15:30:00,47.94,48.01,47.62,47.9,326757.0,42.0921,42.1535,41.8111,42.0569,326757.0
2016-01-19 09:30:00,48.48,49.0,47.99,49.0,111066.0,42.5662,43.0228,42.136,43.0228,111066.0
2016-01-19 10:00:00,49.01,49.47,48.74,49.45,103992.0,43.0315,43.4354,42.7945,43.4179,103992.0
2016-01-19 10:30:00,49.43,49.48,48.62,48.72,137678.0,43.4003,43.4442,42.6891,42.7769,137678.0
2016-01-19 11:00:00,48.73,49.44,48.72,49.39,116375.0,42.7857,43.4091,42.7769,43.3652,116375.0
2016-01-19 11:30:00,49.41,49.5,49.15,49.29,72790.0,43.3827,43.4618,43.1545,43.2774,72790.0
2016-01-19 12:00:00,49.26,49.37,48.95,49.16,106140.0,43.251,43.3476,42.9789,43.1632,106140.0
2016-01-19 12:30:00,49.16,49.19,48.58,48.65,108116.0,43.1632,43.1896,42.654,42.7155,108116.0
2016-01-19 13:00:00,48.64,48.72,48.28,48.51,78351.0,42.7067,42.7769,42.3906,42.5925,78351.0
2016-01-19 13:30:00,48.51,48.72,48.28,48.57,80361.0,42.5925,42.7769,42.3906,42.6452,80361.0
2016-01-19 14:00:00,48.54,48.6,47.87,48.04,105281.0,42.6189,42.6715,42.0306,42.1799,105281.0
2016-01-19 14:30:00,48.07,48.1,47.57,47.9,72747.0,42.2062,42.2325,41.7672,42.0569,72747.0
2016-01-19 15:00:00,47.88,48.65,47.72,48.51,111563.0,42.0394,42.7155,41.8989,42.5925,111563.0
2016-01-19 15:30:00,48.52,48.81,48.33,48.41,259313.0,42.6013,42.8559,42.4345,42.5047,259313.0
2016-01-20 09:30:00,47.56,47.65,46.47,46.59,70986.0,41.7584,41.8374,40.8014,40.9067,70986.0
2016-01-20 10:00:00,46.58,46.87,46.16,46.79,69723.0,40.898,41.1526,40.5292,41.0823,69723.0
2016-01-20 10:30:00,46.79,46.97,46.22,46.28,110655.0,41.0823,41.2404,40.5819,40.6346,110655.0
2016-01-20 11:00:00,46.26,46.71,46.26,46.55,37595.0,40.617,41.0121,40.617,40.8716,37595.0
2016-01-20 11:30:00,46.55,46.9,46.51,46.63,53411.0,40.8716,41.1789,40.8365,40.9419,53411.0
2016-01-20 12:00:00,46.66,46.73,46.36,46.41,80284.0,40.9682,41.0297,40.7048,40.7487,80284.0
2016-01-20 12:30:00,46.44,46.93,46.29,46.93,57389.0,40.775,41.2053,40.6433,41.2053,57389.0
2016-01-20 13:00:00,46.93,47.05,46.64,46.84,87275.0,41.2053,41.3106,40.9506,41.1262,87275.0
2016-01-20 13:30:00,46.82,47.39,46.81,47.16,64599.0,41.1087,41.6092,41.0999,41.4072,64599.0
2016-01-20 14:00:00,47.17,47.7,47.0,47.46,91175.0,41.416,41.8813,41.2667,41.6706,91175.0
2016-01-20 14:30:00,47.48,47.68,47.38,47.58,73030.0,41.6882,41.8638,41.6004,41.776,73030.0
2016-01-20 15:00:00,47.6,48.79,47.49,48.72,99900.0,41.7935,42.8384,41.697,42.7769,99900.0
2016-01-20 15:30:00,48.7,48.71,47.99,48.0,195760.0,42.7594,42.7681,42.136,42.1447,195760.0
2016-01-21 09:30:00,47.99,48.31,47.42,47.72,111076.0,42.136,42.4169,41.6355,41.8989,111076.0
2016-01-21 10:00:00,47.78,48.59,47.78,48.29,127220.0,41.9516,42.6628,41.9516,42.3994,127220.0
2016-01-21 10:30:00,48.26,49.35,48.09,49.03,149951.0,42.373,43.3301,42.2238,43.0491,149951.0
2016-01-21 11:00:00,49.05,50.15,49.0,49.36,153516.0,43.0667,44.0325,43.0228,43.3388,153516.0
2016-01-21 11:30:00,49.35,50.34,49.35,50.11,67216.0,43.3301,44.1993,43.3301,43.9974,67216.0
2016-01-21 12:00:00,50.14,50.74,49.97,50.26,76231.0,44.0237,44.5505,43.8744,44.1291,76231.0
2016-01-21 12:30:00,50.27,50.48,50.0,50.06,74883.0,44.1378,44.3222,43.9008,43.9535,74883.0
2016-01-21 13:00:00,50.08,50.58,49.97,50.14,64919.0,43.971,44.41,43.8744,44.0237,64919.0
2016-01-21 13:30:00,50.14,50.45,49.81,50.32,122051.0,44.0237,44.2959,43.7339,44.1817,122051.0
2016-01-21 14:00:00,50.31,50.39,49.57,49.76,102884.0,44.173,44.2432,43.5232,43.69,102884.0
2016-01-21 14:30:00,49.74,50.23,49.74,50.13,125992.0,43.6725,44.1027,43.6725,44.0149,125992.0
2016-01-21 15:00:00,50.1,50.12,49.51,49.59,95235.0,43.9886,44.0061,43.4705,43.5408,95235.0
2016-01-21 15:30:00,49.57,49.84,49.41,49.44,295688.0,43.5232,43.7603,43.3827,43.4091,295688.0
2016-01-22 09:30:00,50.66,51.77,50.66,51.27,135345.0,44.4803,45.4549,44.4803,45.0159,135345.0
2016-01-22 10:00:00,51.3,52.27,51.13,51.73,183775.0,45.0422,45.8939,44.8929,45.4197,183775.0
2016-01-22 10:30:00,51.76,51.86,50.83,50.94,115385.0,45.4461,45.5339,44.6295,44.7261,115385.0
2016-01-22 11:00:00,50.96,51.55,50.73,51.37,69137.0,44.7437,45.2617,44.5417,45.1037,69137.0
2016-01-22 11:30:00,51.34,51.34,50.68,50.74,97357.0,45.0773,45.0773,44.4978,44.5505,97357.0
2016-01-22 12:00:00,50.76,51.31,50.65,51.23,73065.0,44.5681,45.051,44.4715,44.9807,73065.0
2016-01-22 12:30:00,51.2,51.46,50.92,51.44,36747.0,44.9544,45.1827,44.7085,45.1651,36747.0
2016-01-22 13:00:00,51.45,51.47,51.12,51.25,54765.0,45.1739,45.1915,44.8841,44.9983,54765.0
2016-01-22 13:30:00,51.26,51.42,51.05,51.36,50452.0,45.0071,45.1476,44.8227,45.0949,50452.0
2016-01-22 14:00:00,51.34,51.37,51.02,51.09,55034.0,45.0773,45.1037,44.7963,44.8578,55034.0
2016-01-22 14:30:00,51.09,51.21,50.84,51.21,51770.0,44.8578,44.9632,44.6383,44.9632,51770.0
2016-01-22 15:00:00,51.17,51.37,50.86,51.37,111762.0,44.928,45.1037,44.6559,45.1037,111762.0
2016-01-22 15:30:00,51.33,51.4,51.21,51.29,247678.0,45.0685,45.13,44.9632,45.0334,247678.0
2016-01-25 09:30:00,51.09,51.25,50.13,50.71,100144.0,44.8578,44.9983,44.0149,44.5242,100144.0
2016-01-25 10:00:00,50.68,51.11,50.47,50.58,61725.0,44.4978,44.8754,44.3134,44.41,61725.0
2016-01-25 10:30:00,50.63,50.93,50.29,50.5,92834.0,44.4539,44.7173,44.1554,44.3398,92834.0
2016-01-25 11:00:00,50.5,50.6,50.04,50.22,134035.0,44.3398,44.4276,43.9359,44.0939,134035.0
2016-01-25 11:30:00,50.2,50.4,49.84,50.38,49997.0,44.0764,44.252,43.7603,44.2344,49997.0
2016-01-25 12:00:00,50.37,50.43,50.07,50.15,65324.0,44.2256,44.2783,43.9622,44.0325,65324.0
2016-01-25 12:30:00,50.15,50.28,50.09,50.22,36791.0,44.0325,44.1466,43.9798,44.0939,36791.0
2016-01-25 13:00:00,50.22,50.45,50.09,50.26,44561.0,44.0939,44.2959,43.9798,44.1291,44561.0
2016-01-25 13:30:00,50.25,50.28,49.87,49.99,52132.0,44.1203,44.1466,43.7866,43.892,52132.0
2016-01-25 14:00:00,49.97,50.19,49.93,50.13,62148.0,43.8744,44.0676,43.8393,44.0149,62148.0
2016-01-25 14:30:00,50.11,50.19,50.02,50.1,78375.0,43.9974,44.0676,43.9183,43.9886,78375.0
2016-01-25 15:00:00,50.1,50.2,49.7,49.99,203091.0,43.9886,44.0764,43.6374,43.892,203091.0
2016-01-25 15:30:00,50.0,50.15,49.9,49.99,404323.0,43.9008,44.0325,43.813,43.892,404323.0
2016-01-26 09:30:00,50.37,51.49,50.08,51.2,68456.0,44.2256,45.209,43.971,44.9544,68456.0
2016-01-26 10:00:00,51.25,52.03,51.25,51.86,111045.0,44.9983,45.6831,44.9983,45.5339,111045.0
2016-01-26 10:30:00,51.86,52.47,51.66,51.73,70464.0,45.5339,46.0695,45.3583,45.4197,70464.0
2016-01-26 11:00:00,51.77,52.26,51.74,52.07,109376.0,45.4549,45.8851,45.4285,45.7183,109376.0
2016-01-26 11:30:00,52.03,52.12,51.66,51.7,76763.0,45.6831,45.7622,45.3583,45.3934,76763.0
2016-01-26 12:00:00,51.72,52.02,51.67,51.89,52067.0,45.411,45.6744,45.3671,45.5602,52067.0
2016-01-26 12:30:00,51.92,51.99,51.46,51.64,47728.0,45.5866,45.648,45.1827,45.3407,47728.0
2016-01-26 13:00:00,51.66,52.27,51.65,52.21,81620.0,45.3583,45.8939,45.3495,45.8412,81620.0
2016-01-26 13:30:00,52.21,52.23,51.91,51.96,39245.0,45.8412,45.8587,45.5778,45.6217,39245.0
2016-01-26 14:00:00,51.94,52.01,51.51,51.52,49941.0,45.6041,45.6656,45.2266,45.2354,49941.0
2016-01-26 14:30:00,51.54,51.7,51.35,51.52,92133.0,45.2529,45.3934,45.0861,45.2354,92133.0
2016-01-26 15:00:00,51.51,51.63,51.39,51.51,138210.0,45.2266,45.3319,45.1212,45.2266,138210.0
2016-01-26 15:30:00,51.5,51.91,51.41,51.89,337433.0,45.2178,45.5778,45.1388,45.5602,337433.0
2016-01-27 09:30:00,51.55,51.91,51.07,51.34,76959.0,45.2617,45.5778,44.8402,45.0773,76959.0
2016-01-27 10:00:00,51.34,51.56,51.01,51.12,95188.0,45.0773,45.2705,44.7876,44.8841,95188.0
2016-01-27 10:30:00,51.16,51.7,51.04,51.53,41245.0,44.9193,45.3934,44.8139,45.2441,41245.0
2016-01-27 11:00:00,51.54,51.85,51.28,51.81,29790.0,45.2529,45.5251,45.0246,45.49,29790.0
2016-01-27 11:30:00,51.81,52.26,51.81,51.97,32814.0,45.49,45.8851,45.49,45.6305,32814.0
2016-01-27 12:00:00,52.01,52.22,51.89,51.98,35902.0,45.6656,45.85,45.5602,45.6392,35902.0
2016-01-27 12:30:00,51.99,52.0,51.63,51.74,41508.0,45.648,45.6568,45.3319,45.4285,41508.0
2016-01-27 13:00:00,51.75,51.79,51.58,51.66,54717.0,45.4373,45.4724,45.288,45.3583,54717.0
2016-01-27 13:30:00,51.65,51.89,51.57,51.88,29004.0,45.3495,45.5602,45.2793,45.5514,29004.0
2016-01-27 14:00:00,51.88,51.96,51.18,51.49,89654.0,45.5514,45.6217,44.9368,45.209,89654.0
2016-01-27 14:30:00,51.42,51.59,51.06,51.06,56934.0,45.1476,45.2968,44.8315,44.8315,56934.0
2016-01-27 15:00:00,51.05,51.06,50.44,50.55,102958.0,44.8227,44.8315,44.2871,44.3837,102958.0
2016-01-27 15:30:00,50.55,50.86,50.53,50.86,231066.0,44.3837,44.6559,44.3661,44.6559,231066.0
2016-01-28 09:30:00,51.65,52.52,51.65,51.96,60645.0,45.3495,46.1134,45.3495,45.6217,60645.0
2016-01-28 10:00:00,51.98,52.14,51.35,51.83,63170.0,45.6392,45.7797,45.0861,45.5075,63170.0
2016-01-28 10:30:00,51.84,52.21,51.57,51.94,89010.0,45.5163,45.8412,45.2793,45.6041,89010.0
2016-01-28 11:00:00,51.96,52.3,51.83,51.89,44897.0,45.6217,45.9202,45.5075,45.5602,44897.0
2016-01-28 11:30:00,51.87,51.91,51.36,51.36,78780.0,45.5427,45.5778,45.0949,45.0949,78780.0
2016-01-28 12:00:00,51.36,51.78,51.36,51.7,50957.0,45.0949,45.4636,45.0949,45.3934,50957.0
2016-01-28 12:30:00,51.7,52.15,51.63,51.86,38465.0,45.3934,45.7885,45.3319,45.5339,38465.0
2016-01-28 13:00:00,51.85,51.89,51.28,51.56,68802.0,45.5251,45.5602,45.0246,45.2705,68802.0
2016-01-28 13:30:00,51.57,51.87,51.52,51.59,51667.0,45.2793,45.5427,45.2354,45.2968,51667.0
2016-01-28 14:00:00,51.6,52.0,51.57,52.0,64248.0,45.3056,45.6568,45.2793,45.6568,64248.0
2016-01-28 14:30:00,51.99,52.08,51.71,51.82,87725.0,45.648,45.727,45.4022,45.4988,87725.0
2016-01-28 15:00:00,51.83,52.0,51.69,51.7,72917.0,45.5075,45.6568,45.3846,45.3934,72917.0
2016-01-28 15:30:00,51.7,51.9,51.56,51.76,164157.0,45.3934,45.569,45.2705,45.4461,164157.0
2016-01-29 09:30:00,51.79,52.11,51.15,51.72,154330.0,45.4724,45.7534,44.9105,45.411,154330.0
2016-01-29 10:00:00,51.77,52.3,51.32,51.35,109636.0,45.4549,45.9202,45.0598,45.0861,109636.0
2016-01-29 10:30:00,51.37,52.01,51.35,51.66,74531.0,45.1037,45.6656,45.0861,45.3583,74531.0
2016-01-29 11:00:00,51.66,51.93,51.46,51.62,121009.0,45.3583,45.5953,45.1827,45.3232,121009.0
2016-01-29 11:30:00,51.62,51.82,51.43,51.47,91408.0,45.3232,45.4988,45.1563,45.1915,91408.0
2016-01-29 12:00:00,51.49,51.68,51.46,51.6,110354.0,45.209,45.3758,45.1827,45.3056,110354.0
2016-01-29 12:30:00,51.61,51.67,51.47,51.66,61137.0,45.3144,45.3671,45.1915,45.3583,61137.0
2016-01-29 13:00:00,51.66,51.96,51.45,51.91,129867.0,45.3583,45.6217,45.1739,45.5778,129867.0
2016-01-29 13:30:00,51.9,52.12,51.7,52.06,45291.0,45.569,45.7622,45.3934,45.7095,45291.0
2016-01-29 14:00:00,52.07,52.15,51.79,52.04,69840.0,45.7183,45.7885,45.4724,45.6919,69840.0
2016-01-29 14:30:00,52.04,52.22,51.91,52.06,101809.0,45.6919,45.85,45.5778,45.7095,101809.0
2016-01-29 15:00:00,52.08,52.09,51.89,51.98,199449.0,45.727,45.7358,45.5602,45.6392,199449.0
2016-01-29 15:30:00,52.0,52.66,51.88,52.63,426176.0,45.6568,46.2363,45.5514,46.21,426176.0
2016-02-01 09:30:00,51.87,51.87,50.97,51.55,210363.0,45.5427,45.5427,44.7524,45.2617,210363.0
2016-02-01 10:00:00,51.52,52.0,51.23,51.78,99893.0,45.2354,45.6568,44.9807,45.4636,99893.0
2016-02-01 10:30:00,51.79,52.03,51.61,51.97,63793.0,45.4724,45.6831,45.3144,45.6305,63793.0
2016-02-01 11:00:00,51.95,52.13,51.73,51.75,65347.0,45.6129,45.7709,45.4197,45.4373,65347.0
2016-02-01 11:30:00,51.78,51.94,51.59,51.71,51250.0,45.4636,45.6041,45.2968,45.4022,51250.0
2016-02-01 12:00:00,51.73,51.78,51.51,51.71,53405.0,45.4197,45.4636,45.2266,45.4022,53405.0
2016-02-01 12:30:00,51.74,51.91,51.67,51.83,45772.0,45.4285,45.5778,45.3671,45.5075,45772.0
2016-02-01 13:00:00,51.84,52.19,51.82,52.19,51820.0,45.5163,45.8236,45.4988,45.8236,51820.0
2016-02-01 13:30:00,52.19,52.21,51.89,52.05,52074.0,45.8236,45.8412,45.5602,45.7007,52074.0
2016-02-01 14:00:00,52.06,52.36,52.06,52.27,83865.0,45.7095,45.9729,45.7095,45.8939,83865.0
2016-02-01 14:30:00,52.28,52.59,52.21,52.59,51413.0,45.9026,46.1748,45.8412,46.1748,51413.0
2016-02-01 15:00:00,52.55,52.95,52.35,52.9,65166.0,46.1397,46.4909,45.9641,46.447,65166.0
2016-02-01 15:30:00,52.88,52.89,52.58,52.83,218510.0,46.4295,46.4382,46.1661,46.3856,218510.0
2016-02-02 09:30:00,52.17,52.73,52.17,52.39,101051.0,45.8061,46.2978,45.8061,45.9992,101051.0
2016-02-02 10:00:00,52.36,53.02,51.82,51.89,160219.0,45.9729,46.5524,45.4988,45.5602,160219.0
2016-02-02 10:30:00,51.85,52.08,51.75,52.0,50798.0,45.5251,45.727,45.4373,45.6568,50798.0
2016-02-02 11:00:00,51.99,52.62,51.94,52.28,24086.0,45.648,46.2012,45.6041,45.9026,24086.0
2016-02-02 11:30:00,52.27,52.39,52.05,52.06,41044.0,45.8939,45.9992,45.7007,45.7095,41044.0
2016-02-02 12:00:00,52.06,52.13,51.75,51.96,90451.0,45.7095,45.7709,45.4373,45.6217,90451.0
2016-02-02 12:30:00,51.94,52.2,51.7,51.88,96799.0,45.6041,45.8324,45.3934,45.5514,96799.0
2016-02-02 13:00:00,51.87,52.13,51.8,52.11,11843.0,45.5427,45.7709,45.4812,45.7534,11843.0
2016-02-02 13:30:00,52.07,52.24,51.88,51.9,38567.0,45.7183,45.8675,45.5514,45.569,38567.0
2016-02-02 14:00:00,51.91,51.99,51.75,51.82,101349.0,45.5778,45.648,45.4373,45.4988,101349.0
2016-02-02 14:30:00,51.82,51.82,51.53,51.6,55371.0,45.4988,45.4988,45.2441,45.3056,55371.0
2016-02-02 15:00:00,51.6,51.8,51.35,51.79,88742.0,45.3056,45.4812,45.0861,45.4724,88742.0
2016-02-02 15:30:00,51.74,52.05,51.71,51.89,207195.0,45.4285,45.7007,45.4022,45.5602,207195.0
2016-02-03 09:30:00,52.66,53.1,51.88,51.88,140899.0,46.2363,46.6226,45.5514,45.5514,140899.0
2016-02-03 10:00:00,51.87,51.91,51.3,51.4,82154.0,45.5427,45.5778,45.0422,45.13,82154.0
2016-02-03 10:30:00,51.3,52.47,51.16,52.32,149373.0,45.0422,46.0695,44.9193,45.9378,149373.0
2016-02-03 11:00:00,52.3,52.46,51.79,52.3,101424.0,45.9202,46.0607,45.4724,45.9202,101424.0
2016-02-03 11:30:00,52.25,52.76,52.04,52.54,46744.0,45.8763,46.3241,45.6919,46.1309,46744.0
2016-02-03 12:00:00,52.55,52.72,52.37,52.52,46081.0,46.1397,46.289,45.9817,46.1134,46081.0
2016-02-03 12:30:00,52.52,52.75,52.31,52.65,34551.0,46.1134,46.3153,45.929,46.2275,34551.0
2016-02-03 13:00:00,52.65,52.79,52.39,52.5,47830.0,46.2275,46.3504,45.9992,46.0958,47830.0
2016-02-03 13:30:00,52.46,52.73,52.37,52.59,30682.0,46.0607,46.2978,45.9817,46.1748,30682.0
2016-02-03 14:00:00,52.59,53.18,52.56,53.06,66518.0,46.1748,46.6929,46.1485,46.5875,66518.0
2016-02-03 14:30:00,53.04,53.31,52.87,53.27,74909.0,46.5699,46.807,46.4207,46.7719,74909.0
2016-02-03 15:00:00,53.3,53.62,53.21,53.35,105122.0,46.7982,47.0792,46.7192,46.8421,105122.0
2016-02-03 15:30:00,53.34,53.56,53.21,53.55,272988.0,46.8333,47.0265,46.7192,47.0177,272988.0
2016-02-04 09:30:00,53.64,54.2,53.31,53.63,91209.0,47.0967,47.5884,46.807,47.088,91209.0
2016-02-04 10:00:00,53.68,54.13,53.52,53.97,141320.0,47.1319,47.527,46.9914,47.3865,141320.0
2016-02-04 10:30:00,54.0,54.26,53.78,54.08,127752.0,47.4128,47.6411,47.2197,47.4831,127752.0
2016-02-04 11:00:00,54.08,54.09,52.79,52.86,169836.0,47.4831,47.4919,46.3504,46.4119,169836.0
2016-02-04 11:30:00,52.83,52.83,52.48,52.73,106669.0,46.3856,46.3856,46.0782,46.2978,106669.0
2016-02-04 12:00:00,52.75,53.09,52.42,52.47,100104.0,46.3153,46.6138,46.0256,46.0695,100104.0
2016-02-04 12:30:00,52.48,52.87,52.09,52.17,135530.0,46.0782,46.4207,45.7358,45.8061,135530.0
2016-02-04 13:00:00,52.17,52.25,51.64,51.89,148218.0,45.8061,45.8763,45.3407,45.5602,148218.0
2016-02-04 13:30:00,51.91,52.35,51.79,51.94,79907.0,45.5778,45.9641,45.4724,45.6041,79907.0
2016-02-04 14:00:00,51.94,51.98,51.63,51.63,107839.0,45.6041,45.6392,45.3319,45.3319,107839.0
2016-02-04 14:30:00,51.67,51.8,51.23,51.67,120546.0,45.3671,45.4812,44.9807,45.3671,120546.0
2016-02-04 15:00:00,51.68,51.99,51.56,51.88,163509.0,45.3758,45.648,45.2705,45.5514,163509.0
2016-02-04 15:30:00,51.91,52.12,51.76,51.94,332968.0,45.5778,45.7622,45.4461,45.6041,332968.0
2016-02-05 09:30:00,51.38,52.58,50.72,52.42,80073.0,45.1124,46.1661,44.5329,46.0256,80073.0
2016-02-05 10:00:00,52.43,52.7,51.83,51.94,73524.0,46.0343,46.2714,45.5075,45.6041,73524.0
2016-02-05 10:30:00,51.92,52.42,51.43,51.5,59066.0,45.5866,46.0256,45.1563,45.2178,59066.0
2016-02-05 11:00:00,51.51,51.53,51.14,51.25,119150.0,45.2266,45.2441,44.9017,44.9983,119150.0
2016-02-05 11:30:00,51.28,51.49,51.19,51.49,64231.0,45.0246,45.209,44.9456,45.209,64231.0
2016-02-05 12:00:00,51.5,51.71,51.36,51.71,53616.0,45.2178,45.4022,45.0949,45.4022,53616.0
2016-02-05 12:30:00,51.72,51.84,51.65,51.73,47200.0,45.411,45.5163,45.3495,45.4197,47200.0
2016-02-05 13:00:00,51.73,51.89,51.7,51.71,33381.0,45.4197,45.5602,45.3934,45.4022,33381.0
2016-02-05 13:30:00,51.7,51.8,51.58,51.62,89073.0,45.3934,45.4812,45.288,45.3232,89073.0
2016-02-05 14:00:00,51.64,51.7,51.45,51.49,53470.0,45.3407,45.3934,45.1739,45.209,53470.0
2016-02-05 14:30:00,51.48,51.95,51.45,51.81,107627.0,45.2002,45.6129,45.1739,45.49,107627.0
2016-02-05 15:00:00,51.81,51.89,51.67,51.69,89233.0,45.49,45.5602,45.3671,45.3846,89233.0
2016-02-05 15:30:00,51.69,51.69,51.37,51.56,232483.0,45.3846,45.3846,45.1037,45.2705,232483.0
2016-02-08 09:30:00,50.91,50.91,49.9,50.2,227611.0,44.6998,44.6998,43.813,44.0764,227611.0
2016-02-08 10:00:00,50.19,50.25,49.68,50.07,139097.0,44.0676,44.1203,43.6198,43.9622,139097.0
2016-02-08 10:30:00,50.08,50.18,49.55,49.64,100292.0,43.971,44.0588,43.5057,43.5847,100292.0
2016-02-08 11:00:00,49.63,49.65,49.1,49.38,103860.0,43.5759,43.5935,43.1106,43.3564,103860.0
2016-02-08 11:30:00,49.37,49.37,48.7,49.31,92757.0,43.3476,43.3476,42.7594,43.2949,92757.0
2016-02-08 12:00:00,49.39,49.51,49.18,49.28,157476.0,43.3652,43.4705,43.1808,43.2686,157476.0
2016-02-08 12:30:00,49.29,49.39,48.85,48.86,33554.0,43.2774,43.3652,42.8911,42.8998,33554.0
2016-02-08 13:00:00,48.88,48.92,48.43,48.49,28403.0,42.9174,42.9525,42.5223,42.575,28403.0
2016-02-08 13:30:00,48.51,48.54,48.23,48.23,33933.0,42.5925,42.6189,42.3467,42.3467,33933.0
2016-02-08 14:00:00,48.25,48.34,47.49,47.84,320272.0,42.3642,42.4433,41.697,42.0043,320272.0
2016-02-08 14:30:00,47.83,48.24,47.66,48.2,65171.0,41.9955,42.3555,41.8462,42.3203,65171.0
2016-02-08 15:00:00,48.18,48.58,48.14,48.15,108694.0,42.3028,42.654,42.2677,42.2764,108694.0
2016-02-08 15:30:00,48.14,48.86,48.13,48.79,239518.0,42.2677,42.8998,42.2589,42.8384,239518.0
2016-02-09 09:30:00,48.22,49.26,48.08,49.03,219240.0,42.3379,43.251,42.215,43.0491,219240.0
2016-02-09 10:00:00,49.02,50.03,49.01,49.99,140176.0,43.0403,43.9271,43.0315,43.892,140176.0
2016-02-09 10:30:00,49.95,49.95,48.74,48.76,39737.0,43.8569,43.8569,42.7945,42.812,39737.0
2016-02-09 11:00:00,48.72,49.13,48.71,48.91,51820.0,42.7769,43.1369,42.7681,42.9437,51820.0
2016-02-09 11:30:00,48.88,48.98,48.65,48.77,111699.0,42.9174,43.0052,42.7155,42.8208,111699.0
2016-02-09 12:00:00,48.8,49.39,48.8,49.31,25224.0,42.8472,43.3652,42.8472,43.2949,25224.0
2016-02-09 12:30:00,49.3,49.35,49.13,49.35,33480.0,43.2862,43.3301,43.1369,43.3301,33480.0
2016-02-09 13:00:00,49.33,49.38,48.83,48.99,20855.0,43.3125,43.3564,42.8735,43.014,20855.0
2016-02-09 13:30:00,49.0,49.14,48.78,48.94,42132.0,43.0228,43.1457,42.8296,42.9701,42132.0
2016-02-09 14:00:00,48.93,49.39,48.92,48.96,41016.0,42.9613,43.3652,42.9525,42.9876,41016.0
2016-02-09 14:30:00,48.98,49.49,48.87,49.41,58469.0,43.0052,43.453,42.9086,43.3827,58469.0
2016-02-09 15:00:00,49.42,49.85,49.36,49.62,62935.0,43.3915,43.7691,43.3388,43.5671,62935.0
2016-02-09 15:30:00,49.64,49.94,49.59,49.89,150177.0,43.5847,43.8481,43.5408,43.8042,150177.0
2016-02-10 09:30:00,50.6,50.71,49.56,50.27,106266.0,44.4276,44.5242,43.5144,44.1378,106266.0
2016-02-10 10:00:00,50.29,50.45,50.15,50.25,97537.0,44.1554,44.2959,44.0325,44.1203,97537.0
2016-02-10 10:30:00,50.28,51.05,50.0,50.04,74379.0,44.1466,44.8227,43.9008,43.9359,74379.0
2016-02-10 11:00:00,50.07,50.27,49.8,49.94,62973.0,43.9622,44.1378,43.7252,43.8481,62973.0
2016-02-10 11:30:00,49.95,50.08,49.41,49.99,38731.0,43.8569,43.971,43.3827,43.892,38731.0
2016-02-10 12:00:00,49.99,50.27,49.94,50.13,55357.0,43.892,44.1378,43.8481,44.0149,55357.0
2016-02-10 12:30:00,50.16,50.45,50.04,50.37,28635.0,44.0413,44.2959,43.9359,44.2256,28635.0
2016-02-10 13:00:00,50.39,50.74,50.36,50.59,57280.0,44.2432,44.5505,44.2169,44.4188,57280.0
2016-02-10 13:30:00,50.59,50.64,50.42,50.55,22504.0,44.4188,44.4627,44.2695,44.3837,22504.0
2016-02-10 14:00:00,50.57,51.05,50.55,50.87,75879.0,44.4012,44.8227,44.3837,44.6646,75879.0
2016-02-10 14:30:00,50.85,50.97,50.62,50.72,44087.0,44.6471,44.7524,44.4451,44.5329,44087.0
2016-02-10 15:00:00,50.75,50.76,50.2,50.33,58650.0,44.5593,44.5681,44.0764,44.1905,58650.0
2016-02-10 15:30:00,50.33,50.46,50.06,50.09,148307.0,44.1905,44.3047,43.9535,43.9798,148307.0
2016-02-11 09:30:00,48.78,50.46,48.42,50.23,92300.0,42.8296,44.3047,42.5135,44.1027,92300.0
2016-02-11 10:00:00,50.22,50.33,49.1,49.45,58841.0,44.0939,44.1905,43.1106,43.4179,58841.0
2016-02-11 10:30:00,49.42,49.42,48.99,49.23,53802.0,43.3915,43.3915,43.014,43.2247,53802.0
2016-02-11 11:00:00,49.24,49.58,49.0,49.0,59393.0,43.2335,43.532,43.0228,43.0228,59393.0
2016-02-11 11:30:00,49.02,49.11,48.54,48.64,71182.0,43.0403,43.1193,42.6189,42.7067,71182.0
2016-02-11 12:00:00,48.64,49.31,48.6,49.12,25415.0,42.7067,43.2949,42.6715,43.1281,25415.0
2016-02-11 12:30:00,49.06,49.65,48.89,49.48,40058.0,43.0754,43.5935,42.9262,43.4442,40058.0
2016-02-11 13:00:00,49.46,49.54,49.21,49.21,19680.0,43.4266,43.4969,43.2071,43.2071,19680.0
2016-02-11 13:30:00,49.2,49.31,48.81,48.91,15702.0,43.1984,43.2949,42.8559,42.9437,15702.0
2016-02-11 14:00:00,48.88,49.26,48.87,49.2,72008.0,42.9174,43.251,42.9086,43.1984,72008.0
2016-02-11 14:30:00,49.18,50.44,49.1,50.31,147326.0,43.1808,44.2871,43.1106,44.173,147326.0
2016-02-11 15:00:00,50.34,50.35,49.92,50.07,74318.0,44.1993,44.2081,43.8305,43.9622,74318.0
2016-02-11 15:30:00,50.07,50.83,50.05,50.09,236123.0,43.9622,44.6295,43.9447,43.9798,236123.0
2016-02-12 09:30:00,50.68,50.92,50.04,50.47,29995.0,44.4978,44.7085,43.9359,44.3134,29995.0
2016-02-12 10:00:00,50.44,50.89,50.08,50.64,51587.0,44.2871,44.6822,43.971,44.4627,51587.0
2016-02-12 10:30:00,50.71,51.36,50.68,50.96,70479.0,44.5242,45.0949,44.4978,44.7437,70479.0
2016-02-12 11:00:00,51.03,51.95,50.93,51.95,45607.0,44.8051,45.6129,44.7173,45.6129,45607.0
2016-02-12 11:30:00,51.95,52.02,51.41,51.55,73846.0,45.6129,45.6744,45.1388,45.2617,73846.0
2016-02-12 12:00:00,51.58,51.95,51.58,51.95,48418.0,45.288,45.6129,45.288,45.6129,48418.0
2016-02-12 12:30:00,51.91,51.94,51.73,51.74,42619.0,45.5778,45.6041,45.4197,45.4285,42619.0
2016-02-12 13:00:00,51.71,51.85,51.46,51.6,43596.0,45.4022,45.5251,45.1827,45.3056,43596.0
2016-02-12 13:30:00,51.59,51.62,51.47,51.55,39957.0,45.2968,45.3232,45.1915,45.2617,39957.0
2016-02-12 14:00:00,51.55,51.58,51.34,51.49,105338.0,45.2617,45.288,45.0773,45.209,105338.0
2016-02-12 14:30:00,51.44,51.55,51.4,51.55,62619.0,45.1651,45.2617,45.13,45.2617,62619.0
2016-02-12 15:00:00,51.55,51.82,51.52,51.68,90921.0,45.2617,45.4988,45.2354,45.3758,90921.0
2016-02-12 15:30:00,51.67,51.69,51.36,51.36,286336.0,45.3671,45.3846,45.0949,45.0949,286336.0
2016-02-16 09:30:00,52.19,52.62,51.19,51.47,210346.0,45.8236,46.2012,44.9456,45.1915,210346.0
2016-02-16 10:00:00,51.46,52.0,51.05,51.93,165398.0,45.1827,45.6568,44.8227,45.5953,165398.0
2016-02-16 10:30:00,51.96,52.11,51.73,51.82,191450.0,45.6217,45.7534,45.4197,45.4988,191450.0
2016-02-16 11:00:00,51.83,51.92,51.25,51.58,65270.0,45.5075,45.5866,44.9983,45.288,65270.0
2016-02-16 11:30:00,51.59,52.43,51.55,52.37,54711.0,45.2968,46.0343,45.2617,45.9817,54711.0
2016-02-16 12:00:00,52.32,52.35,51.96,52.03,54690.0,45.9378,45.9641,45.6217,45.6831,54690.0
2016-02-16 12:30:00,52.03,52.21,51.87,52.19,55790.0,45.6831,45.8412,45.5427,45.8236,55790.0
2016-02-16 13:00:00,52.21,52.41,52.14,52.28,69035.0,45.8412,46.0168,45.7797,45.9026,69035.0
2016-02-16 13:30:00,52.29,52.35,52.19,52.2,54947.0,45.9114,45.9641,45.8236,45.8324,54947.0
2016-02-16 14:00:00,52.2,52.4,52.05,52.4,57944.0,45.8324,46.008,45.7007,46.008,57944.0
2016-02-16 14:30:00,52.4,52.4,52.14,52.26,68179.0,46.008,46.008,45.7797,45.8851,68179.0
2016-02-16 15:00:00,52.27,52.43,52.04,52.41,93078.0,45.8939,46.0343,45.6919,46.0168,93078.0
2016-02-16 15:30:00,52.41,52.41,52.21,52.3,279667.0,46.0168,46.0168,45.8412,45.9202,279667.0
2016-02-17 09:30:00,52.94,53.97,52.92,53.51,156005.0,46.4821,47.3865,46.4646,46.9826,156005.0
2016-02-17 10:00:00,53.45,53.83,53.3,53.78,128645.0,46.9299,47.2636,46.7982,47.2197,128645.0
2016-02-17 10:30:00,53.79,54.04,53.65,53.89,103085.0,47.2284,47.448,47.1055,47.3163,103085.0
2016-02-17 11:00:00,53.88,54.21,53.85,54.09,98948.0,47.3075,47.5972,47.2811,47.4919,98948.0
2016-02-17 11:30:00,54.1,54.25,53.75,54.15,150452.0,47.5006,47.6323,47.1933,47.5445,150452.0
2016-02-17 12:00:00,54.15,54.16,53.71,53.82,183028.0,47.5445,47.5533,47.1582,47.2548,183028.0
2016-02-17 12:30:00,53.83,53.9,53.3,53.34,62073.0,47.2636,47.325,46.7982,46.8333,62073.0
2016-02-17 13:00:00,53.32,53.37,53.18,53.36,62969.0,46.8158,46.8597,46.6929,46.8509,62969.0
2016-02-17 13:30:00,53.35,53.39,53.08,53.08,43883.0,46.8421,46.8772,46.6051,46.6051,43883.0
2016-02-17 14:00:00,53.1,53.32,53.05,53.1,65086.0,46.6226,46.8158,46.5787,46.6226,65086.0
2016-02-17 14:30:00,53.1,53.3,52.93,52.98,66604.0,46.6226,46.7982,46.4734,46.5173,66604.0
2016-02-17 15:00:00,53.0,53.03,52.63,52.71,142537.0,46.5348,46.5612,46.21,46.2802,142537.0
2016-02-17 15:30:00,52.69,52.88,52.51,52.77,242427.0,46.2626,46.4295,46.1046,46.3329,242427.0
2016-02-18 09:30:00,51.34,55.6,50.95,55.29,639835.0,45.0773,48.8177,44.7349,48.5455,639835.0
2016-02-18 10:00:00,55.29,55.29,54.41,54.91,375724.0,48.5455,48.5455,47.7728,48.2118,375724.0
2016-02-18 10:30:00,54.94,55.15,54.77,54.96,282819.0,48.2382,48.4226,48.0889,48.2557,282819.0
2016-02-18 11:00:00,54.95,54.96,53.94,53.99,211748.0,48.2469,48.2557,47.3602,47.4041,211748.0
2016-02-18 11:30:00,53.98,54.96,53.43,54.56,150614.0,47.3953,48.2557,46.9124,47.9045,150614.0
2016-02-18 12:00:00,54.51,54.73,54.31,54.47,124307.0,47.8606,48.0538,47.685,47.8255,124307.0
2016-02-18 12:30:00,54.47,54.77,54.44,54.6,81636.0,47.8255,48.0889,47.7992,47.9396,81636.0
2016-02-18 13:00:00,54.56,54.67,54.43,54.46,61056.0,47.9045,48.0011,47.7904,47.8167,61056.0
2016-02-18 13:30:00,54.49,54.51,54.25,54.32,56881.0,47.8431,47.8606,47.6323,47.6938,56881.0
2016-02-18 14:00:00,54.32,54.58,54.01,54.48,84269.0,47.6938,47.9221,47.4216,47.8343,84269.0
2016-02-18 14:30:00,54.47,55.04,54.47,54.95,90109.0,47.8255,48.326,47.8255,48.2469,90109.0
2016-02-18 15:00:00,54.96,55.0,54.71,54.78,127138.0,48.2557,48.2908,48.0362,48.0977,127138.0
2016-02-18 15:30:00,54.79,54.82,54.37,54.54,424839.0,48.1065,48.1328,47.7377,47.887,424839.0
2016-02-19 09:30:00,54.42,54.5,53.34,53.62,100296.0,47.7816,47.8518,46.8333,47.0792,100296.0
2016-02-19 10:00:00,53.64,54.03,53.27,53.81,87468.0,47.0967,47.4392,46.7719,47.246,87468.0
2016-02-19 10:30:00,53.76,54.18,53.73,54.08,71101.0,47.2021,47.5709,47.1758,47.4831,71101.0
2016-02-19 11:00:00,54.08,54.36,53.93,54.25,73341.0,47.4831,47.7289,47.3514,47.6323,73341.0
2016-02-19 11:30:00,54.24,54.29,54.07,54.25,55238.0,47.6236,47.6675,47.4743,47.6323,55238.0
2016-02-19 12:00:00,54.27,54.47,54.19,54.36,31836.0,47.6499,47.8255,47.5797,47.7289,31836.0
2016-02-19 12:30:00,54.33,54.34,54.17,54.17,32170.0,47.7026,47.7114,47.5621,47.5621,32170.0
2016-02-19 13:00:00,54.19,54.27,53.97,54.13,68497.0,47.5797,47.6499,47.3865,47.527,68497.0
2016-02-19 13:30:00,54.12,54.25,54.08,54.14,39064.0,47.5182,47.6323,47.4831,47.5358,39064.0
2016-02-19 14:00:00,54.16,54.41,54.12,54.32,55939.0,47.5533,47.7728,47.5182,47.6938,55939.0
2016-02-19 14:30:00,54.32,54.37,54.2,54.3,39954.0,47.6938,47.7377,47.5884,47.6762,39954.0
2016-02-19 15:00:00,54.29,54.46,54.25,54.43,47637.0,47.6675,47.8167,47.6323,47.7904,47637.0
2016-02-19 15:30:00,54.44,54.54,54.36,54.5,150149.0,47.7992,47.887,47.7289,47.8518,150149.0
2016-02-22 09:30:00,54.84,55.49,54.71,54.79,139873.0,48.1504,48.7211,48.0362,48.1065,139873.0
2016-02-22 10:00:00,54.79,55.37,54.65,55.29,103880.0,48.1065,48.6157,47.9835,48.5455,103880.0
2016-02-22 10:30:00,55.3,55.31,54.86,54.88,105128.0,48.5543,48.563,48.1679,48.1855,105128.0
2016-02-22 11:00:00,54.87,55.09,54.79,54.92,82826.0,48.1767,48.3699,48.1065,48.2206,82826.0
2016-02-22 11:30:00,54.89,55.02,54.68,54.87,66825.0,48.1943,48.3084,48.0099,48.1767,66825.0
2016-02-22 12:00:00,54.88,55.07,54.77,54.97,63791.0,48.1855,48.3523,48.0889,48.2645,63791.0
2016-02-22 12:30:00,54.98,54.99,54.68,54.74,83751.0,48.2733,48.2821,48.0099,48.0626,83751.0
2016-02-22 13:00:00,54.72,54.9,54.65,54.76,98981.0,48.045,48.203,47.9835,48.0801,98981.0
2016-02-22 13:30:00,54.78,55.25,54.78,55.23,67026.0,48.0977,48.5104,48.0977,48.4928,67026.0
2016-02-22 14:00:00,55.21,55.21,54.92,54.99,54118.0,48.4752,48.4752,48.2206,48.2821,54118.0
2016-02-22 14:30:00,54.99,54.99,54.78,54.89,127872.0,48.2821,48.2821,48.0977,48.1943,127872.0
2016-02-22 15:00:00,54.9,54.96,54.74,54.8,65398.0,48.203,48.2557,48.0626,48.1152,65398.0
2016-02-22 15:30:00,54.8,54.91,54.69,54.83,139743.0,48.1152,48.2118,48.0187,48.1416,139743.0
2016-02-23 09:30:00,54.47,55.59,54.11,55.26,84045.0,47.8255,48.8089,47.5094,48.5191,84045.0
2016-02-23 10:00:00,55.21,55.26,53.51,53.61,126475.0,48.4752,48.5191,46.9826,47.0704,126475.0
2016-02-23 10:30:00,53.6,53.85,53.59,53.69,49248.0,47.0616,47.2811,47.0528,47.1406,49248.0
2016-02-23 11:00:00,53.69,53.82,53.33,53.39,50385.0,47.1406,47.2548,46.8246,46.8772,50385.0
2016-02-23 11:30:00,53.37,53.6,53.19,53.21,94704.0,46.8597,47.0616,46.7016,46.7192,94704.0
2016-02-23 12:00:00,53.22,53.27,52.99,53.02,56646.0,46.728,46.7719,46.526,46.5524,56646.0
2016-02-23 12:30:00,52.99,53.08,52.7,52.82,66809.0,46.526,46.6051,46.2714,46.3768,66809.0
2016-02-23 13:00:00,52.84,53.26,52.83,53.14,68919.0,46.3943,46.7631,46.3856,46.6577,68919.0
2016-02-23 13:30:00,53.1,53.2,52.85,53.03,69024.0,46.6226,46.7104,46.4031,46.5612,69024.0
2016-02-23 14:00:00,53.05,53.06,52.88,52.98,69922.0,46.5787,46.5875,46.4295,46.5173,69922.0
2016-02-23 14:30:00,52.99,53.23,52.99,53.01,74650.0,46.526,46.7368,46.526,46.5436,74650.0
2016-02-23 15:00:00,53.01,53.03,52.51,52.51,90705.0,46.5436,46.5612,46.1046,46.1046,90705.0
2016-02-23 15:30:00,52.52,52.78,52.52,52.66,153855.0,46.1134,46.3417,46.1134,46.2363,153855.0
2016-02-24 09:30:00,51.97,51.97,51.04,51.18,69663.0,45.6305,45.6305,44.8139,44.9368,69663.0
2016-02-24 10:00:00,51.15,51.5,51.03,51.5,74309.0,44.9105,45.2178,44.8051,45.2178,74309.0
2016-02-24 10:30:00,51.5,51.76,51.29,51.37,86535.0,45.2178,45.4461,45.0334,45.1037,86535.0
2016-02-24 11:00:00,51.4,51.81,51.33,51.38,45444.0,45.13,45.49,45.0685,45.1124,45444.0
2016-02-24 11:30:00,51.38,51.7,51.25,51.63,64379.0,45.1124,45.3934,44.9983,45.3319,64379.0
2016-02-24 12:00:00,51.62,52.32,51.55,52.23,53913.0,45.3232,45.9378,45.2617,45.8587,53913.0
2016-02-24 12:30:00,52.2,52.59,52.08,52.41,41548.0,45.8324,46.1748,45.727,46.0168,41548.0
2016-02-24 13:00:00,52.43,52.81,52.43,52.63,40001.0,46.0343,46.368,46.0343,46.21,40001.0
2016-02-24 13:30:00,52.62,52.65,52.41,52.5,27771.0,46.2012,46.2275,46.0168,46.0958,27771.0
2016-02-24 14:00:00,52.51,52.88,52.19,52.8,45767.0,46.1046,46.4295,45.8236,46.3592,45767.0
2016-02-24 14:30:00,52.82,52.98,52.69,52.85,44842.0,46.3768,46.5173,46.2626,46.4031,44842.0
2016-02-24 15:00:00,52.85,53.15,52.85,53.15,39624.0,46.4031,46.6665,46.4031,46.6665,39624.0
2016-02-24 15:30:00,53.16,53.36,53.06,53.29,127420.0,46.6753,46.8509,46.5875,46.7894,127420.0
2016-02-25 09:30:00,53.6,54.36,53.26,53.77,49320.0,47.0616,47.7289,46.7631,47.2109,49320.0
2016-02-25 10:00:00,53.71,54.17,53.52,54.14,47189.0,47.1582,47.5621,46.9914,47.5358,47189.0
2016-02-25 10:30:00,54.15,54.15,53.66,53.68,38339.0,47.5445,47.5445,47.1143,47.1319,38339.0
2016-02-25 11:00:00,53.71,54.04,53.64,54.02,58978.0,47.1582,47.448,47.0967,47.4304,58978.0
2016-02-25 11:30:00,54.01,54.16,53.82,54.03,41245.0,47.4216,47.5533,47.2548,47.4392,41245.0
2016-02-25 12:00:00,54.01,54.16,53.9,54.13,30005.0,47.4216,47.5533,47.325,47.527,30005.0
2016-02-25 12:30:00,54.1,54.15,54.0,54.04,22439.0,47.5006,47.5445,47.4128,47.448,22439.0
2016-02-25 13:00:00,54.02,54.35,53.99,54.35,19593.0,47.4304,47.7201,47.4041,47.7201,19593.0
2016-02-25 13:30:00,54.33,54.89,54.33,54.73,39098.0,47.7026,48.1943,47.7026,48.0538,39098.0
2016-02-25 14:00:00,54.7,54.89,54.67,54.86,28239.0,48.0274,48.1943,48.0011,48.1679,28239.0
2016-02-25 14:30:00,54.87,55.3,54.83,55.28,92364.0,48.1767,48.5543,48.1416,48.5367,92364.0
2016-02-25 15:00:00,55.28,55.37,55.1,55.11,65983.0,48.5367,48.6157,48.3786,48.3874,65983.0
2016-02-25 15:30:00,55.09,55.46,55.08,55.43,138219.0,48.3699,48.6947,48.3611,48.6684,138219.0
2016-02-26 09:30:00,55.94,56.4,55.55,56.22,40339.0,49.1162,49.5201,48.7738,49.362,40339.0
2016-02-26 10:00:00,56.21,56.62,56.03,56.62,72168.0,49.3532,49.7132,49.1952,49.7132,72168.0
2016-02-26 10:30:00,56.58,56.68,56.5,56.68,32035.0,49.6781,49.7659,49.6079,49.7659,32035.0
2016-02-26 11:00:00,56.67,56.8,56.56,56.68,41352.0,49.7571,49.8713,49.6606,49.7659,41352.0
2016-02-26 11:30:00,56.64,56.75,56.51,56.7,52363.0,49.7308,49.8274,49.6167,49.7835,52363.0
2016-02-26 12:00:00,56.66,56.75,56.46,56.7,29612.0,49.7484,49.8274,49.5728,49.7835,29612.0
2016-02-26 12:30:00,56.74,56.86,56.69,56.76,36522.0,49.8186,49.924,49.7747,49.8362,36522.0
2016-02-26 13:00:00,56.76,56.81,56.64,56.66,26389.0,49.8362,49.8801,49.7308,49.7484,26389.0
2016-02-26 13:30:00,56.66,56.66,56.32,56.38,61773.0,49.7484,49.7484,49.4498,49.5025,61773.0
2016-02-26 14:00:00,56.38,56.53,56.38,56.49,50519.0,49.5025,49.6342,49.5025,49.5991,50519.0
2016-02-26 14:30:00,56.5,56.64,56.43,56.63,63126.0,49.6079,49.7308,49.5464,49.722,63126.0
2016-02-26 15:00:00,56.63,56.71,56.52,56.54,62884.0,49.722,49.7923,49.6254,49.643,62884.0
2016-02-26 15:30:00,56.53,56.67,56.51,56.57,181503.0,49.6342,49.7571,49.6167,49.6693,181503.0
2016-02-29 09:30:00,56.6,57.17,56.11,57.05,75652.0,49.6957,50.1961,49.2654,50.0908,75652.0
2016-02-29 10:00:00,57.03,57.95,56.96,57.76,62542.0,50.0732,50.881,50.0118,50.7142,62542.0
2016-02-29 10:30:00,57.78,57.91,57.37,57.82,34915.0,50.7317,50.8459,50.3717,50.7669,34915.0
2016-02-29 11:00:00,57.83,57.91,57.34,57.39,125835.0,50.7756,50.8459,50.3454,50.3893,125835.0
2016-02-29 11:30:00,57.37,57.78,57.37,57.7,96366.0,50.3717,50.7317,50.3717,50.6615,96366.0
2016-02-29 12:00:00,57.71,57.71,57.5,57.63,34522.0,50.6703,50.6703,50.4859,50.6,34522.0
2016-02-29 12:30:00,57.66,57.77,57.48,57.67,50394.0,50.6264,50.723,50.4683,50.6351,50394.0
2016-02-29 13:00:00,57.66,57.71,57.48,57.54,41788.0,50.6264,50.6703,50.4683,50.521,41788.0
2016-02-29 13:30:00,57.51,57.53,57.26,57.41,50488.0,50.4947,50.5122,50.2752,50.4069,50488.0
2016-02-29 14:00:00,57.41,57.41,56.95,57.06,50308.0,50.4069,50.4069,50.003,50.0996,50308.0
2016-02-29 14:30:00,57.06,57.06,56.54,56.69,67128.0,50.0996,50.0996,49.643,49.7747,67128.0
2016-02-29 15:00:00,56.69,56.69,56.2,56.29,85298.0,49.7747,49.7747,49.3445,49.4235,85298.0
2016-02-29 15:30:00,56.28,56.41,56.13,56.22,215491.0,49.4147,49.5288,49.283,49.362,215491.0
2016-03-01 09:30:00,57.12,57.53,57.0,57.36,92968.0,50.1522,50.5122,50.0469,50.363,92968.0
2016-03-01 10:00:00,57.36,57.87,57.18,57.87,114529.0,50.363,50.8108,50.2049,50.8108,114529.0
2016-03-01 10:30:00,57.8,58.0,57.43,57.46,104305.0,50.7493,50.9249,50.4244,50.4508,104305.0
2016-03-01 11:00:00,57.52,58.02,57.46,58.02,33826.0,50.5034,50.9425,50.4508,50.9425,33826.0
2016-03-01 11:30:00,58.02,58.2,57.92,57.98,87649.0,50.9425,51.1005,50.8547,50.9073,87649.0
2016-03-01 12:00:00,57.99,58.08,57.92,57.99,56915.0,50.9161,50.9951,50.8547,50.9161,56915.0
2016-03-01 12:30:00,58.0,58.5,57.96,58.5,121115.0,50.9249,51.3639,50.8898,51.3639,121115.0
2016-03-01 13:00:00,58.49,58.65,58.33,58.62,101987.0,51.3551,51.4956,51.2146,51.4693,101987.0
2016-03-01 13:30:00,58.63,58.86,58.34,58.36,184212.0,51.478,51.68,51.2234,51.241,184212.0
2016-03-01 14:00:00,58.35,58.61,58.1,58.42,79246.0,51.2322,51.4605,51.0127,51.2937,79246.0
2016-03-01 14:30:00,58.4,58.55,58.28,58.37,70359.0,51.2761,51.4078,51.1707,51.2498,70359.0
2016-03-01 15:00:00,58.36,58.51,58.26,58.41,91099.0,51.241,51.3727,51.1532,51.2849,91099.0
2016-03-01 15:30:00,58.41,58.68,58.4,58.66,189371.0,51.2849,51.5219,51.2761,51.5044,189371.0
2016-03-02 09:30:00,58.26,59.42,58.1,58.93,87433.0,51.1532,52.1717,51.0127,51.7414,87433.0
2016-03-02 10:00:00,58.81,58.95,58.16,58.16,80945.0,51.6361,51.759,51.0654,51.0654,80945.0
2016-03-02 10:30:00,58.15,58.61,57.83,58.57,35070.0,51.0566,51.4605,50.7756,51.4254,35070.0
2016-03-02 11:00:00,58.48,58.66,58.28,58.28,34719.0,51.3463,51.5044,51.1707,51.1707,34719.0
2016-03-02 11:30:00,58.32,58.42,57.67,57.73,40712.0,51.2059,51.2937,50.6351,50.6878,40712.0
2016-03-02 12:00:00,57.74,57.74,57.37,57.54,51848.0,50.6966,50.6966,50.3717,50.521,51848.0
2016-03-02 12:30:00,57.54,57.97,57.42,57.74,66405.0,50.521,50.8986,50.4156,50.6966,66405.0
2016-03-02 13:00:00,57.76,57.76,57.5,57.69,55019.0,50.7142,50.7142,50.4859,50.6527,55019.0
2016-03-02 13:30:00,57.67,58.01,57.67,57.81,37343.0,50.6351,50.9337,50.6351,50.7581,37343.0
2016-03-02 14:00:00,57.81,57.91,57.75,57.9,55417.0,50.7581,50.8459,50.7054,50.8371,55417.0
2016-03-02 14:30:00,57.88,57.99,57.77,57.79,44987.0,50.8195,50.9161,50.723,50.7405,44987.0
2016-03-02 15:00:00,57.78,57.86,57.55,57.6,108167.0,50.7317,50.802,50.5298,50.5737,108167.0
2016-03-02 15:30:00,57.59,57.73,57.56,57.71,249112.0,50.5649,50.6878,50.5386,50.6703,249112.0
2016-03-03 09:30:00,57.48,57.89,56.57,56.67,92885.0,50.4683,50.8283,49.6693,49.7571,92885.0
2016-03-03 10:00:00,56.62,57.26,56.46,56.62,76708.0,49.7132,50.2752,49.5728,49.7132,76708.0
2016-03-03 10:30:00,56.62,56.81,56.35,56.66,113239.0,49.7132,49.8801,49.4762,49.7484,113239.0
2016-03-03 11:00:00,56.71,56.85,56.22,56.25,105878.0,49.7923,49.9152,49.362,49.3884,105878.0
2016-03-03 11:30:00,56.25,56.42,56.18,56.31,78252.0,49.3884,49.5376,49.3269,49.441,78252.0
2016-03-03 12:00:00,56.33,56.37,56.03,56.04,50254.0,49.4586,49.4937,49.1952,49.204,50254.0
2016-03-03 12:30:00,56.06,56.4,56.04,56.21,87036.0,49.2215,49.5201,49.204,49.3532,87036.0
2016-03-03 13:00:00,56.22,56.39,56.18,56.25,44169.0,49.362,49.5113,49.3269,49.3884,44169.0
2016-03-03 13:30:00,56.26,56.95,56.26,56.76,57014.0,49.3971,50.003,49.3971,49.8362,57014.0
2016-03-03 14:00:00,56.76,57.17,56.71,57.0,47774.0,49.8362,50.1961,49.7923,50.0469,47774.0
2016-03-03 14:30:00,57.01,57.07,56.91,57.03,63303.0,50.0557,50.1083,49.9679,50.0732,63303.0
2016-03-03 15:00:00,57.04,57.07,56.93,57.05,65954.0,50.082,50.1083,49.9854,50.0908,65954.0
2016-03-03 15:30:00,57.04,57.31,57.02,57.25,174089.0,50.082,50.3191,50.0644,50.2664,174089.0
2016-03-04 09:30:00,57.52,58.19,57.35,57.88,53422.0,50.5034,51.0917,50.3542,50.8195,53422.0
2016-03-04 10:00:00,57.87,58.73,57.67,58.7,78705.0,50.8108,51.5658,50.6351,51.5395,78705.0
2016-03-04 10:30:00,58.7,59.02,58.55,58.67,64433.0,51.5395,51.8205,51.4078,51.5132,64433.0
2016-03-04 11:00:00,58.71,59.45,58.71,59.0,87391.0,51.5483,52.198,51.5483,51.8029,87391.0
2016-03-04 11:30:00,59.02,59.88,58.92,59.85,203190.0,51.8205,52.5756,51.7327,52.5492,203190.0
2016-03-04 12:00:00,59.85,59.86,59.06,59.43,72586.0,52.5492,52.558,51.8556,52.1805,72586.0
2016-03-04 12:30:00,59.44,59.67,59.21,59.5,51129.0,52.1892,52.3912,51.9873,52.2419,51129.0
2016-03-04 13:00:00,59.51,59.63,59.25,59.45,40343.0,52.2507,52.3561,52.0224,52.198,40343.0
2016-03-04 13:30:00,59.47,59.63,59.41,59.52,35259.0,52.2156,52.3561,52.1629,52.2595,35259.0
2016-03-04 14:00:00,59.51,59.53,58.76,58.95,82423.0,52.2507,52.2683,51.5922,51.759,82423.0
2016-03-04 14:30:00,58.92,59.06,58.7,58.86,105004.0,51.7327,51.8556,51.5395,51.68,105004.0
2016-03-04 15:00:00,58.9,59.29,58.73,59.29,89292.0,51.7151,52.0575,51.5658,52.0575,89292.0
2016-03-04 15:30:00,59.27,59.33,59.01,59.19,251768.0,52.04,52.0927,51.8117,51.9697,251768.0
2016-03-07 09:30:00,59.02,59.97,58.27,58.48,141093.0,51.8205,52.6546,51.162,51.3463,141093.0
2016-03-07 10:00:00,58.47,58.93,58.31,58.78,88594.0,51.3376,51.7414,51.1971,51.6097,88594.0
2016-03-07 10:30:00,58.81,58.89,58.16,58.22,152997.0,51.6361,51.7063,51.0654,51.1181,152997.0
2016-03-07 11:00:00,58.23,58.52,58.15,58.52,101430.0,51.1268,51.3815,51.0566,51.3815,101430.0
2016-03-07 11:30:00,58.49,58.56,58.24,58.29,54373.0,51.3551,51.4166,51.1356,51.1795,54373.0
2016-03-07 12:00:00,58.32,58.61,58.32,58.58,91182.0,51.2059,51.4605,51.2059,51.4341,91182.0
2016-03-07 12:30:00,58.59,58.81,58.34,58.36,82810.0,51.4429,51.6361,51.2234,51.241,82810.0
2016-03-07 13:00:00,58.37,58.51,58.12,58.31,60601.0,51.2498,51.3727,51.0303,51.1971,60601.0
2016-03-07 13:30:00,58.35,58.72,58.27,58.44,85960.0,51.2322,51.5571,51.162,51.3112,85960.0
2016-03-07 14:00:00,58.46,58.67,58.18,58.21,139435.0,51.3288,51.5132,51.0829,51.1093,139435.0
2016-03-07 14:30:00,58.19,58.71,57.92,58.71,118833.0,51.0917,51.5483,50.8547,51.5483,118833.0
2016-03-07 15:00:00,58.67,58.81,58.48,58.66,82141.0,51.5132,51.6361,51.3463,51.5044,82141.0
2016-03-07 15:30:00,58.68,59.02,58.64,58.8,368456.0,51.5219,51.8205,51.4868,51.6273,368456.0
2016-03-08 09:30:00,58.33,58.83,58.15,58.24,41172.0,51.2146,51.6536,51.0566,51.1356,41172.0
2016-03-08 10:00:00,58.25,58.71,58.05,58.51,44370.0,51.1444,51.5483,50.9688,51.3727,44370.0
2016-03-08 10:30:00,58.5,58.79,58.42,58.74,79214.0,51.3639,51.6185,51.2937,51.5746,79214.0
2016-03-08 11:00:00,58.72,58.97,58.56,58.69,191118.0,51.5571,51.7766,51.4166,51.5307,191118.0
2016-03-08 11:30:00,58.69,58.92,58.63,58.73,51074.0,51.5307,51.7327,51.478,51.5658,51074.0
2016-03-08 12:00:00,58.73,58.88,58.63,58.68,56555.0,51.5658,51.6975,51.478,51.5219,56555.0
2016-03-08 12:30:00,58.66,58.84,58.6,58.76,62359.0,51.5044,51.6624,51.4517,51.5922,62359.0
2016-03-08 13:00:00,58.77,58.88,58.68,58.78,52776.0,51.601,51.6975,51.5219,51.6097,52776.0
2016-03-08 13:30:00,58.8,58.97,58.68,58.95,166804.0,51.6273,51.7766,51.5219,51.759,166804.0
2016-03-08 14:00:00,58.92,59.06,58.81,58.83,37127.0,51.7327,51.8556,51.6361,51.6536,37127.0
2016-03-08 14:30:00,58.87,59.01,58.74,58.99,100847.0,51.6888,51.8117,51.5746,51.7941,100847.0
2016-03-08 15:00:00,58.97,59.13,58.84,58.84,127429.0,51.7766,51.9171,51.6624,51.6624,127429.0
2016-03-08 15:30:00,58.82,58.99,58.45,58.49,250292.0,51.6449,51.7941,51.32,51.3551,250292.0
2016-03-09 09:30:00,58.8,59.23,58.6,59.23,102370.0,51.6273,52.0049,51.4517,52.0049,102370.0
2016-03-09 10:00:00,59.23,59.81,59.17,59.76,90200.0,52.0049,52.5141,51.9522,52.4702,90200.0
2016-03-09 10:30:00,59.77,59.94,59.35,59.54,115703.0,52.479,52.6282,52.1102,52.277,115703.0
2016-03-09 11:00:00,59.48,60.15,59.48,60.07,96669.0,52.2244,52.8126,52.2244,52.7424,96669.0
2016-03-09 11:30:00,60.08,60.19,59.9,60.14,67825.0,52.7512,52.8477,52.5931,52.8038,67825.0
2016-03-09 12:00:00,60.14,60.19,59.95,60.19,55676.0,52.8038,52.8477,52.637,52.8477,55676.0
2016-03-09 12:30:00,60.19,60.34,59.85,59.85,44226.0,52.8477,52.9795,52.5492,52.5492,44226.0
2016-03-09 13:00:00,59.85,60.0,59.82,60.0,47735.0,52.5492,52.6809,52.5229,52.6809,47735.0
2016-03-09 13:30:00,60.01,60.21,59.94,60.18,69992.0,52.6897,52.8653,52.6282,52.839,69992.0
2016-03-09 14:00:00,60.16,60.24,60.08,60.17,50416.0,52.8214,52.8916,52.7512,52.8302,50416.0
2016-03-09 14:30:00,60.17,60.18,60.09,60.17,62404.0,52.8302,52.839,52.7599,52.8302,62404.0
2016-03-09 15:00:00,60.17,60.28,60.06,60.22,94113.0,52.8302,52.9268,52.7336,52.8741,94113.0
2016-03-09 15:30:00,60.22,60.29,60.12,60.25,252161.0,52.8741,52.9355,52.7863,52.9004,252161.0
2016-03-10 09:30:00,59.89,60.29,59.49,60.29,74619.0,52.5843,52.9355,52.2331,52.9355,74619.0
2016-03-10 10:00:00,60.25,60.54,59.44,59.45,84880.0,52.9004,53.1551,52.1892,52.198,84880.0
2016-03-10 10:30:00,59.43,59.43,58.93,59.3,92821.0,52.1805,52.1805,51.7414,52.0663,92821.0
2016-03-10 11:00:00,59.33,59.48,59.23,59.35,92838.0,52.0927,52.2244,52.0049,52.1102,92838.0
2016-03-10 11:30:00,59.33,59.63,59.22,59.5,92840.0,52.0927,52.3561,51.9961,52.2419,92840.0
2016-03-10 12:00:00,59.47,59.75,59.42,59.73,46532.0,52.2156,52.4614,52.1717,52.4439,46532.0
2016-03-10 12:30:00,59.72,59.76,59.22,59.36,38270.0,52.4351,52.4702,51.9961,52.119,38270.0
2016-03-10 13:00:00,59.39,59.59,59.21,59.55,40064.0,52.1453,52.3209,51.9873,52.2858,40064.0
2016-03-10 13:30:00,59.54,59.89,59.54,59.84,40383.0,52.277,52.5843,52.277,52.5404,40383.0
2016-03-10 14:00:00,59.84,59.85,59.05,59.41,99890.0,52.5404,52.5492,51.8468,52.1629,99890.0
2016-03-10 14:30:00,59.44,59.73,59.19,59.55,124910.0,52.1892,52.4439,51.9697,52.2858,124910.0
2016-03-10 15:00:00,59.57,59.58,59.18,59.47,119517.0,52.3034,52.3122,51.961,52.2156,119517.0
2016-03-10 15:30:00,59.48,59.58,59.2,59.37,191361.0,52.2244,52.3122,51.9785,52.1278,191361.0
2016-03-11 09:30:00,59.79,60.73,59.45,60.38,52153.0,52.4965,53.3219,52.198,53.0146,52153.0
2016-03-11 10:00:00,60.31,60.67,60.26,60.5,49952.0,52.9531,53.2692,52.9092,53.1199,49952.0
2016-03-11 10:30:00,60.59,61.5,60.58,61.21,100664.0,53.199,53.9979,53.1902,53.7433,100664.0
2016-03-11 11:00:00,61.19,61.79,61.18,61.73,52043.0,53.7258,54.2526,53.717,54.1999,52043.0
2016-03-11 11:30:00,61.73,61.88,61.55,61.63,67546.0,54.1999,54.3316,54.0418,54.1121,67546.0
2016-03-11 12:00:00,61.66,61.9,61.59,61.75,57457.0,54.1384,54.3492,54.077,54.2175,57457.0
2016-03-11 12:30:00,61.7,61.71,61.38,61.51,38786.0,54.1736,54.1823,53.8926,54.0067,38786.0
2016-03-11 13:00:00,61.49,61.66,61.31,61.39,46515.0,53.9892,54.1384,53.8311,53.9014,46515.0
2016-03-11 13:30:00,61.39,61.42,61.29,61.32,50531.0,53.9014,53.9277,53.8136,53.8399,50531.0
2016-03-11 14:00:00,61.32,61.47,61.25,61.4,51871.0,53.8399,53.9716,53.7784,53.9101,51871.0
2016-03-11 14:30:00,61.4,61.48,61.3,61.35,38407.0,53.9101,53.9804,53.8223,53.8662,38407.0
2016-03-11 15:00:00,61.34,61.44,61.12,61.12,65051.0,53.8575,53.9453,53.6643,53.6643,65051.0
2016-03-11 15:30:00,61.13,61.48,61.12,61.24,261516.0,53.6731,53.9804,53.6643,53.7697,261516.0
2016-03-14 09:30:00,60.38,60.96,59.82,59.98,183571.0,53.284,53.7958,52.7898,52.931,183571.0
2016-03-14 10:00:00,59.92,60.1,59.85,60.0,57854.0,52.878,53.0369,52.8163,52.9486,57854.0
2016-03-14 10:30:00,59.97,60.18,59.93,59.99,65700.0,52.9222,53.1075,52.8869,52.9398,65700.0
2016-03-14 11:00:00,60.0,60.01,59.91,60.01,85516.0,52.9486,52.9575,52.8692,52.9575,85516.0
2016-03-14 11:30:00,60.0,60.01,59.74,59.74,64420.0,52.9486,52.9575,52.7192,52.7192,64420.0
2016-03-14 12:00:00,59.75,60.0,59.73,59.98,74418.0,52.728,52.9486,52.7104,52.931,74418.0
2016-03-14 12:30:00,59.99,60.3,59.97,60.3,145909.0,52.9398,53.2134,52.9222,53.2134,145909.0
2016-03-14 13:00:00,60.31,60.76,60.29,60.6,89767.0,53.2222,53.6193,53.2045,53.4781,89767.0
2016-03-14 13:30:00,60.57,60.58,60.08,60.11,55701.0,53.4516,53.4605,53.0192,53.0457,55701.0
2016-03-14 14:00:00,60.12,60.16,59.98,60.01,61433.0,53.0545,53.0898,52.931,52.9575,61433.0
2016-03-14 14:30:00,60.02,60.14,59.99,60.13,54887.0,52.9663,53.0722,52.9398,53.0634,54887.0
2016-03-14 15:00:00,60.13,60.31,60.07,60.29,89647.0,53.0634,53.2222,53.0104,53.2045,89647.0
2016-03-14 15:30:00,60.29,60.29,60.01,60.01,151381.0,53.2045,53.2045,52.9575,52.9575,151381.0
2016-03-15 09:30:00,59.34,59.41,58.84,58.98,47691.0,52.3662,52.428,51.925,52.0485,47691.0
2016-03-15 10:00:00,58.98,59.29,58.84,59.17,66931.0,52.0485,52.3221,51.925,52.2162,66931.0
2016-03-15 10:30:00,59.17,59.22,58.92,59.16,31792.0,52.2162,52.2603,51.9956,52.2073,31792.0
2016-03-15 11:00:00,59.13,59.25,59.03,59.22,49528.0,52.1809,52.2868,52.0926,52.2603,49528.0
2016-03-15 11:30:00,59.22,59.34,58.96,59.09,157597.0,52.2603,52.3662,52.0309,52.1456,157597.0
2016-03-15 12:00:00,59.13,59.4,59.09,59.36,92571.0,52.1809,52.4191,52.1456,52.3838,92571.0
2016-03-15 12:30:00,59.36,59.54,59.33,59.47,55734.0,52.3838,52.5427,52.3574,52.4809,55734.0
2016-03-15 13:00:00,59.44,59.61,59.4,59.57,43498.0,52.4544,52.6045,52.4191,52.5692,43498.0
2016-03-15 13:30:00,59.6,60.02,59.6,59.99,38273.0,52.5956,52.9663,52.5956,52.9398,38273.0
2016-03-15 14:00:00,60.03,60.04,59.26,59.29,71254.0,52.9751,52.9839,52.2956,52.3221,71254.0
2016-03-15 14:30:00,59.29,59.3,59.0,59.09,64479.0,52.3221,52.3309,52.0662,52.1456,64479.0
2016-03-15 15:00:00,59.11,59.16,58.95,58.98,100134.0,52.1632,52.2073,52.022,52.0485,100134.0
2016-03-15 15:30:00,58.99,59.2,58.85,59.2,274628.0,52.0573,52.2426,51.9338,52.2426,274628.0
2016-03-16 09:30:00,59.1,60.42,59.1,60.3,86812.0,52.1544,53.3193,52.1544,53.2134,86812.0
2016-03-16 10:00:00,60.32,60.91,60.26,60.45,80245.0,53.231,53.7517,53.1781,53.3457,80245.0
2016-03-16 10:30:00,60.48,60.95,60.24,60.46,99157.0,53.3722,53.787,53.1604,53.3546,99157.0
2016-03-16 11:00:00,60.48,60.72,60.45,60.53,55298.0,53.3722,53.584,53.3457,53.4163,55298.0
2016-03-16 11:30:00,60.57,60.67,60.44,60.51,64495.0,53.4516,53.5399,53.3369,53.3987,64495.0
2016-03-16 12:00:00,60.52,60.73,60.4,60.68,75724.0,53.4075,53.5928,53.3016,53.5487,75724.0
2016-03-16 12:30:00,60.67,60.68,60.28,60.45,46652.0,53.5399,53.5487,53.1957,53.3457,46652.0
2016-03-16 13:00:00,60.46,60.64,60.45,60.61,27235.0,53.3546,53.5134,53.3457,53.4869,27235.0
2016-03-16 13:30:00,60.6,60.92,60.57,60.89,37344.0,53.4781,53.7605,53.4516,53.734,37344.0
2016-03-16 14:00:00,60.91,61.46,60.9,61.44,82618.0,53.7517,54.237,53.7429,54.2194,82618.0
2016-03-16 14:30:00,61.5,61.5,61.14,61.14,174591.0,54.2723,54.2723,53.9547,53.9547,174591.0
2016-03-16 15:00:00,61.16,61.43,61.06,61.39,124458.0,53.9723,54.2106,53.8841,54.1753,124458.0
2016-03-16 15:30:00,61.39,61.69,61.3,61.63,285662.0,54.1753,54.44,54.0959,54.3871,285662.0
2016-03-17 09:30:00,61.47,61.91,61.1,61.29,61891.0,54.2459,54.6342,53.9194,54.087,61891.0
2016-03-17 10:00:00,61.29,61.37,60.76,60.87,80002.0,54.087,54.1576,53.6193,53.7164,80002.0
2016-03-17 10:30:00,60.87,61.59,60.82,61.5,51373.0,53.7164,54.3518,53.6723,54.2723,51373.0
2016-03-17 11:00:00,61.5,61.77,61.38,61.7,69611.0,54.2723,54.5106,54.1664,54.4488,69611.0
2016-03-17 11:30:00,61.72,61.8,61.62,61.8,23627.0,54.4665,54.5371,54.3782,54.5371,23627.0
2016-03-17 12:00:00,61.74,62.61,61.72,62.5,81192.0,54.4841,55.2519,54.4665,55.1548,81192.0
2016-03-17 12:30:00,62.5,62.62,62.38,62.61,95191.0,55.1548,55.2607,55.0489,55.2519,95191.0
2016-03-17 13:00:00,62.62,62.64,62.3,62.39,65091.0,55.2607,55.2784,54.9783,55.0578,65091.0
2016-03-17 13:30:00,62.39,62.55,62.34,62.51,51289.0,55.0578,55.1989,55.0136,55.1636,51289.0
2016-03-17 14:00:00,62.52,62.72,62.44,62.69,42705.0,55.1725,55.349,55.1019,55.3225,42705.0
2016-03-17 14:30:00,62.69,62.87,62.61,62.72,90306.0,55.3225,55.4813,55.2519,55.349,90306.0
2016-03-17 15:00:00,62.73,62.86,62.5,62.57,69568.0,55.3578,55.4725,55.1548,55.2166,69568.0
2016-03-17 15:30:00,62.58,62.72,62.4,62.43,246320.0,55.2254,55.349,55.0666,55.0931,246320.0
2016-03-18 09:30:00,62.36,62.75,61.48,61.51,226451.0,55.0313,55.3754,54.2547,54.2812,226451.0
2016-03-18 10:00:00,61.53,61.86,61.43,61.45,56121.0,54.2988,54.59,54.2106,54.2282,56121.0
2016-03-18 10:30:00,61.48,61.56,61.27,61.33,41992.0,54.2547,54.3253,54.0694,54.1223,41992.0
2016-03-18 11:00:00,61.33,61.38,60.92,60.96,122993.0,54.1223,54.1664,53.7605,53.7958,122993.0
2016-03-18 11:30:00,60.99,61.18,60.76,60.9,104552.0,53.8223,53.99,53.6193,53.7429,104552.0
2016-03-18 12:00:00,60.91,60.96,60.72,60.74,44031.0,53.7517,53.7958,53.584,53.6017,44031.0
2016-03-18 12:30:00,60.72,61.0,60.7,61.0,43455.0,53.584,53.8311,53.5664,53.8311,43455.0
2016-03-18 13:00:00,60.96,60.96,60.7,60.84,53975.0,53.7958,53.7958,53.5664,53.6899,53975.0
2016-03-18 13:30:00,60.85,61.11,60.84,61.1,60647.0,53.6987,53.9282,53.6899,53.9194,60647.0
2016-03-18 14:00:00,61.12,61.15,60.93,60.98,84444.0,53.937,53.9635,53.7693,53.8135,84444.0
2016-03-18 14:30:00,60.98,61.08,60.94,61.0,55796.0,53.8135,53.9017,53.7782,53.8311,55796.0
2016-03-18 15:00:00,61.0,61.07,60.97,61.0,133404.0,53.8311,53.8929,53.8046,53.8311,133404.0
2016-03-18 15:30:00,61.02,61.42,60.97,61.39,408904.0,53.8488,54.2017,53.8046,54.1753,408904.0
2016-03-21 09:30:00,61.38,61.91,61.31,61.75,41190.0,54.1664,54.6342,54.1047,54.493,41190.0
2016-03-21 10:00:00,61.76,61.79,60.95,61.48,68625.0,54.5018,54.5283,53.787,54.2547,68625.0
2016-03-21 10:30:00,61.47,61.56,61.26,61.46,57689.0,54.2459,54.3253,54.0606,54.237,57689.0
2016-03-21 11:00:00,61.47,61.75,61.39,61.65,47661.0,54.2459,54.493,54.1753,54.4047,47661.0
2016-03-21 11:30:00,61.69,61.73,61.44,61.46,38557.0,54.44,54.4753,54.2194,54.237,38557.0
2016-03-21 12:00:00,61.45,61.68,61.44,61.6,37569.0,54.2282,54.4312,54.2194,54.3606,37569.0
2016-03-21 12:30:00,61.6,61.7,61.49,61.63,81098.0,54.3606,54.4488,54.2635,54.3871,81098.0
2016-03-21 13:00:00,61.65,61.68,61.59,61.64,38702.0,54.4047,54.4312,54.3518,54.3959,38702.0
2016-03-21 13:30:00,61.64,61.85,61.59,61.69,68310.0,54.3959,54.5812,54.3518,54.44,68310.0
2016-03-21 14:00:00,61.69,61.93,61.5,61.52,76498.0,54.44,54.6518,54.2723,54.29,76498.0
2016-03-21 14:30:00,61.53,61.55,61.41,61.52,28514.0,54.2988,54.3165,54.1929,54.29,28514.0
2016-03-21 15:00:00,61.51,61.6,61.39,61.51,60281.0,54.2812,54.3606,54.1753,54.2812,60281.0
2016-03-21 15:30:00,61.5,61.71,61.44,61.63,190304.0,54.2723,54.4577,54.2194,54.3871,190304.0
2016-03-22 09:30:00,61.36,61.88,61.19,61.77,67672.0,54.1488,54.6077,53.9988,54.5106,67672.0
2016-03-22 10:00:00,61.79,62.5,61.77,62.36,50106.0,54.5283,55.1548,54.5106,55.0313,50106.0
2016-03-22 10:30:00,62.41,62.56,62.18,62.43,42914.0,55.0754,55.2078,54.8724,55.0931,42914.0
2016-03-22 11:00:00,62.45,62.5,62.34,62.37,59238.0,55.1107,55.1548,55.0136,55.0401,59238.0
2016-03-22 11:30:00,62.38,62.38,61.83,61.83,153225.0,55.0489,55.0489,54.5636,54.5636,153225.0
2016-03-22 12:00:00,61.82,61.88,61.5,61.78,47478.0,54.5547,54.6077,54.2723,54.5194,47478.0
2016-03-22 12:30:00,61.74,62.07,61.74,61.94,28423.0,54.4841,54.7754,54.4841,54.6606,28423.0
2016-03-22 13:00:00,61.96,62.09,61.89,62.01,72712.0,54.6783,54.793,54.6165,54.7224,72712.0
2016-03-22 13:30:00,62.0,62.11,61.95,62.01,57444.0,54.7136,54.8107,54.6695,54.7224,57444.0
2016-03-22 14:00:00,62.03,62.42,61.96,62.42,59149.0,54.7401,55.0842,54.6783,55.0842,59149.0
2016-03-22 14:30:00,62.4,62.44,62.15,62.18,104528.0,55.0666,55.1019,54.846,54.8724,104528.0
2016-03-22 15:00:00,62.15,62.26,62.02,62.11,49876.0,54.846,54.943,54.7312,54.8107,49876.0
2016-03-22 15:30:00,62.1,62.24,62.03,62.17,216442.0,54.8018,54.9254,54.7401,54.8636,216442.0
2016-03-23 09:30:00,61.95,62.16,61.37,62.04,58809.0,54.6695,54.8548,54.1576,54.7489,58809.0
2016-03-23 10:00:00,62.0,62.1,61.62,61.93,110917.0,54.7136,54.8018,54.3782,54.6518,110917.0
2016-03-23 10:30:00,61.93,62.13,61.7,61.98,61291.0,54.6518,54.8283,54.4488,54.6959,61291.0
2016-03-23 11:00:00,61.91,62.01,61.66,61.95,94402.0,54.6342,54.7224,54.4135,54.6695,94402.0
2016-03-23 11:30:00,61.96,61.98,61.75,61.92,37140.0,54.6783,54.6959,54.493,54.643,37140.0
2016-03-23 12:00:00,61.88,61.89,61.79,61.87,51770.0,54.6077,54.6165,54.5283,54.5989,51770.0
2016-03-23 12:30:00,61.88,62.15,61.8,62.08,40671.0,54.6077,54.846,54.5371,54.7842,40671.0
2016-03-23 13:00:00,62.08,62.13,61.94,62.0,34097.0,54.7842,54.8283,54.6606,54.7136,34097.0
2016-03-23 13:30:00,62.02,62.19,61.99,62.09,105744.0,54.7312,54.8813,54.7048,54.793,105744.0
2016-03-23 14:00:00,62.09,62.16,61.62,61.64,55165.0,54.793,54.8548,54.3782,54.3959,55165.0
2016-03-23 14:30:00,61.64,61.65,61.26,61.27,43568.0,54.3959,54.4047,54.0606,54.0694,43568.0
2016-03-23 15:00:00,61.3,61.5,61.27,61.36,49355.0,54.0959,54.2723,54.0694,54.1488,49355.0
2016-03-23 15:30:00,61.36,61.54,61.32,61.37,114521.0,54.1488,54.3076,54.1135,54.1576,114521.0
2016-03-24 09:30:00,60.67,61.04,60.34,61.04,29815.0,53.5399,53.8664,53.2487,53.8664,29815.0
2016-03-24 10:00:00,61.08,61.24,60.73,61.17,35145.0,53.9017,54.0429,53.5928,53.9811,35145.0
2016-03-24 10:30:00,61.19,61.78,61.17,61.78,32079.0,53.9988,54.5194,53.9811,54.5194,32079.0
2016-03-24 11:00:00,61.76,61.99,61.4,61.48,55021.0,54.5018,54.7048,54.1841,54.2547,55021.0
2016-03-24 11:30:00,61.54,61.74,61.48,61.68,30240.0,54.3076,54.4841,54.2547,54.4312,30240.0
2016-03-24 12:00:00,61.74,61.91,61.61,61.73,28446.0,54.4841,54.6342,54.3694,54.4753,28446.0
2016-03-24 12:30:00,61.67,61.72,61.59,61.64,64292.0,54.4224,54.4665,54.3518,54.3959,64292.0
2016-03-24 13:00:00,61.59,61.73,61.53,61.63,73628.0,54.3518,54.4753,54.2988,54.3871,73628.0
2016-03-24 13:30:00,61.67,61.9,61.59,61.88,12075.0,54.4224,54.6253,54.3518,54.6077,12075.0
2016-03-24 14:00:00,61.85,62.04,61.79,62.02,21427.0,54.5812,54.7489,54.5283,54.7312,21427.0
2016-03-24 14:30:00,62.02,62.09,61.9,61.91,69801.0,54.7312,54.793,54.6253,54.6342,69801.0
2016-03-24 15:00:00,61.92,61.96,61.81,61.87,35011.0,54.643,54.6783,54.5459,54.5989,35011.0
2016-03-24 15:30:00,61.85,61.94,61.8,61.9,70674.0,54.5812,54.6606,54.5371,54.6253,70674.0
2016-03-28 09:30:00,61.99,62.15,61.66,61.9,44242.0,54.7048,54.846,54.4135,54.6253,44242.0
2016-03-28 10:00:00,61.83,61.88,61.52,61.65,23888.0,54.5636,54.6077,54.29,54.4047,23888.0
2016-03-28 10:30:00,61.6,61.99,61.52,61.87,52698.0,54.3606,54.7048,54.29,54.5989,52698.0
2016-03-28 11:00:00,61.85,61.91,61.62,61.8,22435.0,54.5812,54.6342,54.3782,54.5371,22435.0
2016-03-28 11:30:00,61.8,61.83,61.7,61.8,51224.0,54.5371,54.5636,54.4488,54.5371,51224.0
2016-03-28 12:00:00,61.78,62.19,61.78,62.08,40552.0,54.5194,54.8813,54.5194,54.7842,40552.0
2016-03-28 12:30:00,62.1,62.2,62.03,62.16,41040.0,54.8018,54.8901,54.7401,54.8548,41040.0
2016-03-28 13:00:00,62.18,62.19,61.97,62.11,46491.0,54.8724,54.8813,54.6871,54.8107,46491.0
2016-03-28 13:30:00,62.13,62.21,62.03,62.16,111562.0,54.8283,54.8989,54.7401,54.8548,111562.0
2016-03-28 14:00:00,62.16,62.21,62.06,62.08,51188.0,54.8548,54.8989,54.7665,54.7842,51188.0
2016-03-28 14:30:00,62.07,62.13,61.96,62.11,23095.0,54.7754,54.8283,54.6783,54.8107,23095.0
2016-03-28 15:00:00,62.1,62.26,62.1,62.18,50511.0,54.8018,54.943,54.8018,54.8724,50511.0
2016-03-28 15:30:00,62.19,62.21,61.91,62.12,117702.0,54.8813,54.8989,54.6342,54.8195,117702.0
2016-03-29 09:30:00,62.09,62.19,61.51,62.12,15621.0,54.793,54.8813,54.2812,54.8195,15621.0
2016-03-29 10:00:00,62.15,62.26,62.01,62.04,97485.0,54.846,54.943,54.7224,54.7489,97485.0
2016-03-29 10:30:00,62.06,62.21,61.85,62.2,42944.0,54.7665,54.8989,54.5812,54.8901,42944.0
2016-03-29 11:00:00,62.21,62.27,62.06,62.21,61269.0,54.8989,54.9519,54.7665,54.8989,61269.0
2016-03-29 11:30:00,62.23,62.34,62.19,62.29,55710.0,54.9166,55.0136,54.8813,54.9695,55710.0
2016-03-29 12:00:00,62.24,62.66,62.22,62.55,47937.0,54.9254,55.296,54.9077,55.1989,47937.0
2016-03-29 12:30:00,62.6,62.74,62.58,62.61,21508.0,55.2431,55.3666,55.2254,55.2519,21508.0
2016-03-29 13:00:00,62.62,62.66,62.46,62.57,21685.0,55.2607,55.296,55.1195,55.2166,21685.0
2016-03-29 13:30:00,62.6,62.63,62.49,62.62,27045.0,55.2431,55.2695,55.146,55.2607,27045.0
2016-03-29 14:00:00,62.61,62.9,62.59,62.85,30002.0,55.2519,55.5078,55.2342,55.4637,30002.0
2016-03-29 14:30:00,62.85,62.95,62.84,62.87,43197.0,55.4637,55.5519,55.4549,55.4813,43197.0
2016-03-29 15:00:00,62.91,63.0,62.86,62.99,27008.0,55.5166,55.5961,55.4725,55.5872,27008.0
2016-03-29 15:30:00,62.97,62.99,62.81,62.98,115635.0,55.5696,55.5872,55.4284,55.5784,115635.0
2016-03-30 09:30:00,63.29,63.77,63.07,63.76,64913.0,55.852,56.2756,55.6578,56.2667,64913.0
2016-03-30 10:00:00,63.77,63.91,63.65,63.76,73083.0,56.2756,56.3991,56.1697,56.2667,73083.0
2016-03-30 10:30:00,63.8,63.95,63.7,63.77,107392.0,56.302,56.4344,56.2138,56.2756,107392.0
2016-03-30 11:00:00,63.79,63.87,63.12,63.12,46170.0,56.2932,56.3638,55.702,55.702,46170.0
2016-03-30 11:30:00,63.05,63.12,62.91,63.06,41506.0,55.6402,55.702,55.5166,55.649,41506.0
2016-03-30 12:00:00,63.09,63.31,62.98,63.28,31714.0,55.6755,55.8696,55.5784,55.8432,31714.0
2016-03-30 12:30:00,63.29,63.38,63.23,63.31,22459.0,55.852,55.9314,55.799,55.8696,22459.0
2016-03-30 13:00:00,63.32,63.4,63.08,63.39,34752.0,55.8785,55.9491,55.6667,55.9402,34752.0
2016-03-30 13:30:00,63.43,63.95,63.3,63.9,82315.0,55.9755,56.4344,55.8608,56.3903,82315.0
2016-03-30 14:00:00,63.89,63.98,63.74,63.83,36759.0,56.3815,56.4609,56.2491,56.3285,36759.0
2016-03-30 14:30:00,63.82,64.09,63.77,64.09,42343.0,56.3197,56.558,56.2756,56.558,42343.0
2016-03-30 15:00:00,64.06,64.25,64.04,64.23,65832.0,56.5315,56.6992,56.5138,56.6815,65832.0
2016-03-30 15:30:00,64.24,64.25,63.96,63.98,133401.0,56.6903,56.6992,56.4432,56.4609,133401.0
2016-03-31 09:30:00,63.88,64.33,63.7,63.8,47014.0,56.3726,56.7698,56.2138,56.302,47014.0
2016-03-31 10:00:00,63.76,64.23,63.76,63.9,79942.0,56.2667,56.6815,56.2667,56.3903,79942.0
2016-03-31 10:30:00,63.94,64.11,63.91,64.11,42794.0,56.4256,56.5756,56.3991,56.5756,42794.0
2016-03-31 11:00:00,64.09,64.33,63.75,63.77,85697.0,56.558,56.7698,56.2579,56.2756,85697.0
2016-03-31 11:30:00,63.75,64.02,63.74,64.0,62710.0,56.2579,56.4962,56.2491,56.4785,62710.0
2016-03-31 12:00:00,64.01,64.06,63.8,64.06,38300.0,56.4874,56.5315,56.302,56.5315,38300.0
2016-03-31 12:30:00,64.05,64.06,63.79,63.91,24743.0,56.5227,56.5315,56.2932,56.3991,24743.0
2016-03-31 13:00:00,63.92,64.07,63.86,63.92,23050.0,56.4079,56.5403,56.355,56.4079,23050.0
2016-03-31 13:30:00,63.94,63.95,63.68,63.9,25145.0,56.4256,56.4344,56.1961,56.3903,25145.0
2016-03-31 14:00:00,63.89,63.9,63.74,63.84,29538.0,56.3815,56.3903,56.2491,56.3373,29538.0
2016-03-31 14:30:00,63.83,63.9,63.65,63.88,53653.0,56.3285,56.3903,56.1697,56.3726,53653.0
2016-03-31 15:00:00,63.91,63.97,63.8,63.92,97408.0,56.3991,56.4521,56.302,56.4079,97408.0
2016-03-31 15:30:00,63.93,64.1,63.86,63.9,240724.0,56.4168,56.5668,56.355,56.3903,240724.0
2016-04-01 09:30:00,63.44,64.5,63.39,64.06,187971.0,55.9844,56.9198,55.9402,56.5315,187971.0
2016-04-01 10:00:00,64.16,64.28,63.81,63.95,128613.0,56.6197,56.7256,56.3109,56.4344,128613.0
2016-04-01 10:30:00,63.94,64.26,63.88,64.07,128746.0,56.4256,56.708,56.3726,56.5403,128746.0
2016-04-01 11:00:00,64.04,64.09,63.81,63.91,60136.0,56.5138,56.558,56.3109,56.3991,60136.0
2016-04-01 11:30:00,63.89,64.14,63.89,64.13,87075.0,56.3815,56.6021,56.3815,56.5933,87075.0
2016-04-01 12:00:00,64.11,64.2,64.03,64.2,50794.0,56.5756,56.655,56.505,56.655,50794.0
2016-04-01 12:30:00,64.17,64.37,64.11,64.36,72451.0,56.6286,56.8051,56.5756,56.7962,72451.0
2016-04-01 13:00:00,64.37,64.71,64.29,64.71,60259.0,56.8051,57.1051,56.7345,57.1051,60259.0
2016-04-01 13:30:00,64.71,65.05,64.66,65.0,49868.0,57.1051,57.4051,57.061,57.361,49868.0
2016-04-01 14:00:00,65.02,65.46,65.02,65.21,86164.0,57.3787,57.767,57.3787,57.5463,86164.0
2016-04-01 14:30:00,65.23,65.5,65.2,65.31,57747.0,57.564,57.8023,57.5375,57.6346,57747.0
2016-04-01 15:00:00,65.31,65.44,65.29,65.33,145212.0,57.6346,57.7493,57.6169,57.6522,145212.0
2016-04-01 15:30:00,65.33,65.42,65.13,65.21,962603.0,57.6522,57.7317,57.4757,57.5463,962603.0
2016-04-04 09:30:00,65.38,65.9,65.24,65.56,77747.0,57.6964,58.1552,57.5728,57.8552,77747.0
2016-04-04 10:00:00,65.51,65.52,64.99,65.26,78034.0,57.8111,57.8199,57.3522,57.5905,78034.0
2016-04-04 10:30:00,65.23,65.51,65.22,65.31,119972.0,57.564,57.8111,57.5552,57.6346,119972.0
2016-04-04 11:00:00,65.29,65.66,65.24,65.48,82877.0,57.6169,57.9435,57.5728,57.7846,82877.0
2016-04-04 11:30:00,65.52,65.57,65.29,65.51,53161.0,57.8199,57.864,57.6169,57.8111,53161.0
2016-04-04 12:00:00,65.49,65.54,65.37,65.46,27162.0,57.7934,57.8376,57.6875,57.767,27162.0
2016-04-04 12:30:00,65.46,65.51,65.32,65.48,133858.0,57.767,57.8111,57.6434,57.7846,133858.0
2016-04-04 13:00:00,65.47,65.52,65.36,65.37,37170.0,57.7758,57.8199,57.6787,57.6875,37170.0
2016-04-04 13:30:00,65.4,65.5,65.31,65.44,140180.0,57.714,57.8023,57.6346,57.7493,140180.0
2016-04-04 14:00:00,65.42,65.43,65.15,65.3,87754.0,57.7317,57.7405,57.4934,57.6258,87754.0
2016-04-04 14:30:00,65.26,65.53,65.26,65.28,94837.0,57.5905,57.8287,57.5905,57.6081,94837.0
2016-04-04 15:00:00,65.27,65.33,65.15,65.17,73658.0,57.5993,57.6522,57.4934,57.511,73658.0
2016-04-04 15:30:00,65.17,65.37,65.16,65.33,270173.0,57.511,57.6875,57.5022,57.6522,270173.0
2016-04-05 09:30:00,64.62,64.78,64.06,64.73,108431.0,57.0257,57.1669,56.5315,57.1227,108431.0
2016-04-05 10:00:00,64.74,65.35,64.73,65.35,31870.0,57.1316,57.6699,57.1227,57.6699,31870.0
2016-04-05 10:30:00,65.29,65.31,65.05,65.09,23264.0,57.6169,57.6346,57.4051,57.4404,23264.0
2016-04-05 11:00:00,65.1,65.48,65.04,65.31,33851.0,57.4493,57.7846,57.3963,57.6346,33851.0
2016-04-05 11:30:00,65.3,65.32,64.63,64.65,22372.0,57.6258,57.6434,57.0345,57.0521,22372.0
2016-04-05 12:00:00,64.68,64.72,64.31,64.44,65274.0,57.0786,57.1139,56.7521,56.8668,65274.0
2016-04-05 12:30:00,64.48,64.5,64.35,64.47,14440.0,56.9021,56.9198,56.7874,56.8933,14440.0
2016-04-05 13:00:00,64.47,64.7,64.42,64.65,14477.0,56.8933,57.0963,56.8492,57.0521,14477.0
2016-04-05 13:30:00,64.67,64.77,64.56,64.56,16541.0,57.0698,57.158,56.9727,56.9727,16541.0
2016-04-05 14:00:00,64.56,64.62,64.41,64.61,22138.0,56.9727,57.0257,56.8404,57.0169,22138.0
2016-04-05 14:30:00,64.59,64.75,64.59,64.74,17173.0,56.9992,57.1404,56.9992,57.1316,17173.0
2016-04-05 15:00:00,64.75,64.75,64.28,64.52,92082.0,57.1404,57.1404,56.7256,56.9374,92082.0
2016-04-05 15:30:00,64.54,64.56,64.39,64.49,125071.0,56.9551,56.9727,56.8227,56.911,125071.0
2016-04-06 09:30:00,64.43,64.77,63.78,63.9,47622.0,56.858,57.158,56.2844,56.3903,47622.0
2016-04-06 10:00:00,63.89,64.09,63.73,63.97,60938.0,56.3815,56.558,56.2403,56.4521,60938.0
2016-04-06 10:30:00,64.01,64.53,63.76,64.53,100807.0,56.4874,56.9463,56.2667,56.9463,100807.0
2016-04-06 11:00:00,64.57,64.88,64.57,64.81,39604.0,56.9816,57.2551,56.9816,57.1933,39604.0
2016-04-06 11:30:00,64.81,65.22,64.78,65.16,50499.0,57.1933,57.5552,57.1669,57.5022,50499.0
2016-04-06 12:00:00,65.17,65.47,65.15,65.46,41612.0,57.511,57.7758,57.4934,57.767,41612.0
2016-04-06 12:30:00,65.46,65.55,65.41,65.52,24018.0,57.767,57.8464,57.7228,57.8199,24018.0
2016-04-06 13:00:00,65.52,65.71,65.51,65.62,30101.0,57.8199,57.9876,57.8111,57.9082,30101.0
2016-04-06 13:30:00,65.61,65.72,65.61,65.61,43269.0,57.8993,57.9964,57.8993,57.8993,43269.0
2016-04-06 14:00:00,65.61,65.72,65.27,65.4,134899.0,57.8993,57.9964,57.5993,57.714,134899.0
2016-04-06 14:30:00,65.44,65.5,65.27,65.48,53730.0,57.7493,57.8023,57.5993,57.7846,53730.0
2016-04-06 15:00:00,65.48,65.8,65.43,65.73,144920.0,57.7846,58.067,57.7405,58.0052,144920.0
2016-04-06 15:30:00,65.76,66.08,65.76,66.04,239370.0,58.0317,58.3141,58.0317,58.2788,239370.0
2016-04-07 09:30:00,65.9,66.93,65.48,66.18,131375.0,58.1552,59.0642,57.7846,58.4023,131375.0
2016-04-07 10:00:00,66.27,66.38,65.55,65.55,58267.0,58.4818,58.5788,57.8464,57.8464,58267.0
2016-04-07 10:30:00,65.47,65.57,64.97,65.15,148922.0,57.7758,57.864,57.3345,57.4934,148922.0
2016-04-07 11:00:00,65.11,65.13,64.81,65.03,96263.0,57.4581,57.4757,57.1933,57.3875,96263.0
2016-04-07 11:30:00,65.06,65.1,64.86,64.92,34773.0,57.414,57.4493,57.2375,57.2904,34773.0
2016-04-07 12:00:00,64.88,64.91,64.49,64.63,26964.0,57.2551,57.2816,56.911,57.0345,26964.0
2016-04-07 12:30:00,64.62,64.78,64.52,64.77,28160.0,57.0257,57.1669,56.9374,57.158,28160.0
2016-04-07 13:00:00,64.76,65.07,64.76,64.98,27342.0,57.1492,57.4228,57.1492,57.3434,27342.0
2016-04-07 13:30:00,64.99,65.01,64.54,64.66,38507.0,57.3522,57.3698,56.9551,57.061,38507.0
2016-04-07 14:00:00,64.65,64.7,64.58,64.7,82400.0,57.0521,57.0963,56.9904,57.0963,82400.0
2016-04-07 14:30:00,64.72,64.73,64.29,64.29,57336.0,57.1139,57.1227,56.7345,56.7345,57336.0
2016-04-07 15:00:00,64.31,64.53,64.24,64.5,60573.0,56.7521,56.9463,56.6903,56.9198,60573.0
2016-04-07 15:30:00,64.51,64.72,64.43,64.69,195418.0,56.9286,57.1139,56.858,57.0874,195418.0
2016-04-08 09:30:00,65.64,65.72,65.1,65.23,169468.0,57.9258,57.9964,57.4493,57.564,169468.0
2016-04-08 10:00:00,65.23,65.32,65.05,65.23,117095.0,57.564,57.6434,57.4051,57.564,117095.0
2016-04-08 10:30:00,65.22,65.3,65.11,65.17,133464.0,57.5552,57.6258,57.4581,57.511,133464.0
2016-04-08 11:00:00,65.16,65.37,65.15,65.27,77015.0,57.5022,57.6875,57.4934,57.5993,77015.0
2016-04-08 11:30:00,65.3,65.3,64.46,64.71,188896.0,57.6258,57.6258,56.8845,57.1051,188896.0
2016-04-08 12:00:00,64.7,64.99,64.69,64.83,49584.0,57.0963,57.3522,57.0874,57.211,49584.0
2016-04-08 12:30:00,64.82,65.04,64.77,64.93,26496.0,57.2022,57.3963,57.158,57.2992,26496.0
2016-04-08 13:00:00,64.95,64.99,64.68,64.76,31393.0,57.3169,57.3522,57.0786,57.1492,31393.0
2016-04-08 13:30:00,64.73,65.02,64.73,64.95,43265.0,57.1227,57.3787,57.1227,57.3169,43265.0
2016-04-08 14:00:00,64.94,65.01,64.88,64.95,22845.0,57.3081,57.3698,57.2551,57.3169,22845.0
2016-04-08 14:30:00,64.93,65.04,64.89,65.0,43750.0,57.2992,57.3963,57.2639,57.361,43750.0
2016-04-08 15:00:00,64.99,65.0,64.78,64.84,48943.0,57.3522,57.361,57.1669,57.2198,48943.0
2016-04-08 15:30:00,64.86,65.09,64.77,64.85,296004.0,57.2375,57.4404,57.158,57.2286,296004.0
2016-04-11 09:30:00,65.13,65.55,65.04,65.39,22844.0,57.4757,57.8464,57.3963,57.7052,22844.0
2016-04-11 10:00:00,65.36,65.55,65.35,65.45,92828.0,57.6787,57.8464,57.6699,57.7581,92828.0
2016-04-11 10:30:00,65.44,65.5,65.22,65.28,43957.0,57.7493,57.8023,57.5552,57.6081,43957.0
2016-04-11 11:00:00,65.22,65.59,65.19,65.59,83974.0,57.5552,57.8817,57.5287,57.8817,83974.0
2016-04-11 11:30:00,65.58,65.58,65.27,65.48,16121.0,57.8729,57.8729,57.5993,57.7846,16121.0
2016-04-11 12:00:00,65.47,65.65,65.42,65.6,70591.0,57.7758,57.9346,57.7317,57.8905,70591.0
2016-04-11 12:30:00,65.6,65.78,65.55,65.75,49537.0,57.8905,58.0493,57.8464,58.0229,49537.0
2016-04-11 13:00:00,65.76,65.94,65.7,65.73,50324.0,58.0317,58.1905,57.9788,58.0052,50324.0
2016-04-11 13:30:00,65.72,65.75,65.48,65.5,33749.0,57.9964,58.0229,57.7846,57.8023,33749.0
2016-04-11 14:00:00,65.5,65.64,65.41,65.58,79225.0,57.8023,57.9258,57.7228,57.8729,79225.0
2016-04-11 14:30:00,65.57,65.66,65.51,65.63,40923.0,57.864,57.9435,57.8111,57.917,40923.0
2016-04-11 15:00:00,65.62,65.63,65.38,65.4,115252.0,57.9082,57.917,57.6964,57.714,115252.0
2016-04-11 15:30:00,65.41,65.47,65.22,65.27,212674.0,57.7228,57.7758,57.5552,57.5993,212674.0
2016-04-12 09:30:00,65.58,65.85,65.44,65.56,18771.0,57.8729,58.1111,57.7493,57.8552,18771.0
2016-04-12 10:00:00,65.63,65.7,65.27,65.4,23661.0,57.917,57.9788,57.5993,57.714,23661.0
2016-04-12 10:30:00,65.4,65.58,65.26,65.53,168147.0,57.714,57.8729,57.5905,57.8287,168147.0
2016-04-12 11:00:00,65.52,65.73,65.47,65.7,45274.0,57.8199,58.0052,57.7758,57.9788,45274.0
2016-04-12 11:30:00,65.67,65.67,65.43,65.45,32660.0,57.9523,57.9523,57.7405,57.7581,32660.0
2016-04-12 12:00:00,65.5,65.62,65.36,65.6,125141.0,57.8023,57.9082,57.6787,57.8905,125141.0
2016-04-12 12:30:00,65.63,65.63,65.47,65.5,29486.0,57.917,57.917,57.7758,57.8023,29486.0
2016-04-12 13:00:00,65.5,65.54,65.34,65.49,22949.0,57.8023,57.8376,57.6611,57.7934,22949.0
2016-04-12 13:30:00,65.47,65.53,65.36,65.45,24578.0,57.7758,57.8287,57.6787,57.7581,24578.0
2016-04-12 14:00:00,65.47,65.53,65.35,65.44,70247.0,57.7758,57.8287,57.6699,57.7493,70247.0
2016-04-12 14:30:00,65.43,65.52,65.33,65.38,46292.0,57.7405,57.8199,57.6522,57.6964,46292.0
2016-04-12 15:00:00,65.38,65.52,65.33,65.38,94260.0,57.6964,57.8199,57.6522,57.6964,94260.0
2016-04-12 15:30:00,65.4,65.45,65.28,65.3,208925.0,57.714,57.7581,57.6081,57.6258,208925.0
2016-04-13 09:30:00,65.8,66.32,65.31,65.56,157919.0,58.067,58.5259,57.6346,57.8552,157919.0
2016-04-13 10:00:00,65.59,65.79,65.51,65.62,136875.0,57.8817,58.0582,57.8111,57.9082,136875.0
2016-04-13 10:30:00,65.54,65.57,65.19,65.19,130487.0,57.8376,57.864,57.5287,57.5287,130487.0
2016-04-13 11:00:00,65.17,65.37,65.04,65.05,127518.0,57.511,57.6875,57.3963,57.4051,127518.0
2016-04-13 11:30:00,65.07,65.28,64.98,65.01,105026.0,57.4228,57.6081,57.3434,57.3698,105026.0
2016-04-13 12:00:00,65.03,65.04,64.8,64.92,73968.0,57.3875,57.3963,57.1845,57.2904,73968.0
2016-04-13 12:30:00,64.91,64.92,64.53,64.61,90685.0,57.2816,57.2904,56.9463,57.0169,90685.0
2016-04-13 13:00:00,64.62,64.93,64.43,64.66,205363.0,57.0257,57.2992,56.858,57.061,205363.0
2016-04-13 13:30:00,64.66,65.13,64.63,65.03,93947.0,57.061,57.4757,57.0345,57.3875,93947.0
2016-04-13 14:00:00,65.03,65.14,64.98,65.08,75517.0,57.3875,57.4846,57.3434,57.4316,75517.0
2016-04-13 14:30:00,65.08,65.17,65.08,65.14,64709.0,57.4316,57.511,57.4316,57.4846,64709.0
2016-04-13 15:00:00,65.13,65.22,64.89,64.89,145129.0,57.4757,57.5552,57.2639,57.2639,145129.0
2016-04-13 15:30:00,64.9,65.18,64.89,65.02,485352.0,57.2728,57.5199,57.2639,57.3787,485352.0
2016-04-14 09:30:00,65.24,65.67,64.89,65.3,92867.0,57.5728,57.9523,57.2639,57.6258,92867.0
2016-04-14 10:00:00,65.35,65.37,65.09,65.24,104217.0,57.6699,57.6875,57.4404,57.5728,104217.0
2016-04-14 10:30:00,65.28,65.66,65.22,65.54,68642.0,57.6081,57.9435,57.5552,57.8376,68642.0
2016-04-14 11:00:00,65.51,65.58,65.26,65.33,204914.0,57.8111,57.8729,57.5905,57.6522,204914.0
2016-04-14 11:30:00,65.33,65.65,65.33,65.58,148826.0,57.6522,57.9346,57.6522,57.8729,148826.0
2016-04-14 12:00:00,65.58,65.66,65.34,65.6,47689.0,57.8729,57.9435,57.6611,57.8905,47689.0
2016-04-14 12:30:00,65.59,65.76,65.55,65.7,160526.0,57.8817,58.0317,57.8464,57.9788,160526.0
2016-04-14 13:00:00,65.72,65.89,65.65,65.7,106929.0,57.9964,58.1464,57.9346,57.9788,106929.0
2016-04-14 13:30:00,65.7,65.72,65.53,65.53,271911.0,57.9788,57.9964,57.8287,57.8287,271911.0
2016-04-14 14:00:00,65.54,65.71,65.51,65.67,63578.0,57.8376,57.9876,57.8111,57.9523,63578.0
2016-04-14 14:30:00,65.67,65.67,65.59,65.62,62042.0,57.9523,57.9523,57.8817,57.9082,62042.0
2016-04-14 15:00:00,65.64,65.66,65.54,65.6,87865.0,57.9258,57.9435,57.8376,57.8905,87865.0
2016-04-14 15:30:00,65.58,65.64,65.43,65.44,211030.0,57.8729,57.9258,57.7405,57.7493,211030.0
2016-04-15 09:30:00,65.74,65.85,65.41,65.62,173682.0,58.014,58.1111,57.7228,57.9082,173682.0
2016-04-15 10:00:00,65.6,65.72,65.2,65.38,152587.0,57.8905,57.9964,57.5375,57.6964,152587.0
2016-04-15 10:30:00,65.37,65.61,65.37,65.6,76112.0,57.6875,57.8993,57.6875,57.8905,76112.0
2016-04-15 11:00:00,65.61,65.65,65.53,65.6,102800.0,57.8993,57.9346,57.8287,57.8905,102800.0
2016-04-15 11:30:00,65.6,65.62,65.43,65.45,59466.0,57.8905,57.9082,57.7405,57.7581,59466.0
2016-04-15 12:00:00,65.47,65.55,65.35,65.36,24417.0,57.7758,57.8464,57.6699,57.6787,24417.0
2016-04-15 12:30:00,65.37,65.45,65.32,65.41,30950.0,57.6875,57.7581,57.6434,57.7228,30950.0
2016-04-15 13:00:00,65.41,65.45,65.32,65.32,23855.0,57.7228,57.7581,57.6434,57.6434,23855.0
2016-04-15 13:30:00,65.31,65.31,65.1,65.1,28737.0,57.6346,57.6346,57.4493,57.4493,28737.0
2016-04-15 14:00:00,65.12,65.18,65.04,65.13,57619.0,57.4669,57.5199,57.3963,57.4757,57619.0
2016-04-15 14:30:00,65.15,65.3,65.13,65.25,79516.0,57.4934,57.6258,57.4757,57.5816,79516.0
2016-04-15 15:00:00,65.25,65.27,65.2,65.25,119165.0,57.5816,57.5993,57.5375,57.5816,119165.0
2016-04-15 15:30:00,65.24,65.43,65.21,65.37,288210.0,57.5728,57.7405,57.5463,57.6875,288210.0
2016-04-18 09:30:00,64.89,65.19,64.75,65.04,46947.0,57.2639,57.5287,57.1404,57.3963,46947.0
2016-04-18 10:00:00,65.1,65.2,64.92,65.1,66215.0,57.4493,57.5375,57.2904,57.4493,66215.0
2016-04-18 10:30:00,65.1,65.22,64.96,65.05,47046.0,57.4493,57.5552,57.3257,57.4051,47046.0
2016-04-18 11:00:00,65.05,65.14,64.99,65.04,38378.0,57.4051,57.4846,57.3522,57.3963,38378.0
2016-04-18 11:30:00,65.05,65.11,64.89,64.91,33676.0,57.4051,57.4581,57.2639,57.2816,33676.0
2016-04-18 12:00:00,64.92,65.14,64.85,65.09,39139.0,57.2904,57.4846,57.2286,57.4404,39139.0
2016-04-18 12:30:00,65.09,65.23,65.09,65.14,26728.0,57.4404,57.564,57.4404,57.4846,26728.0
2016-04-18 13:00:00,65.16,65.2,65.05,65.17,33141.0,57.5022,57.5375,57.4051,57.511,33141.0
2016-04-18 13:30:00,65.19,65.37,65.1,65.36,51393.0,57.5287,57.6875,57.4493,57.6787,51393.0
2016-04-18 14:00:00,65.36,65.37,65.22,65.31,69066.0,57.6787,57.6875,57.5552,57.6346,69066.0
2016-04-18 14:30:00,65.3,65.55,65.29,65.44,51379.0,57.6258,57.8464,57.6169,57.7493,51379.0
2016-04-18 15:00:00,65.45,65.5,65.3,65.45,98204.0,57.7581,57.8023,57.6258,57.7581,98204.0
2016-04-18 15:30:00,65.43,65.53,65.37,65.49,119540.0,57.7405,57.8287,57.6875,57.7934,119540.0
2016-04-19 09:30:00,65.85,65.85,65.22,65.55,77788.0,58.1111,58.1111,57.5552,57.8464,77788.0
2016-04-19 10:00:00,65.56,65.82,65.39,65.47,153845.0,57.8552,58.0846,57.7052,57.7758,153845.0
2016-04-19 10:30:00,65.45,65.53,65.12,65.23,133666.0,57.7581,57.8287,57.4669,57.564,133666.0
2016-04-19 11:00:00,65.23,65.25,64.97,65.06,89918.0,57.564,57.5816,57.3345,57.414,89918.0
2016-04-19 11:30:00,65.06,65.1,64.89,64.89,62512.0,57.414,57.4493,57.2639,57.2639,62512.0
2016-04-19 12:00:00,64.92,65.03,64.76,64.79,55058.0,57.2904,57.3875,57.1492,57.1757,55058.0
2016-04-19 12:30:00,64.78,64.96,64.6,64.88,72186.0,57.1669,57.3257,57.008,57.2551,72186.0
2016-04-19 13:00:00,64.87,65.25,64.79,65.22,39177.0,57.2463,57.5816,57.1757,57.5552,39177.0
2016-04-19 13:30:00,65.22,65.51,65.19,65.5,44285.0,57.5552,57.8111,57.5287,57.8023,44285.0
2016-04-19 14:00:00,65.49,65.52,65.33,65.4,130175.0,57.7934,57.8199,57.6522,57.714,130175.0
2016-04-19 14:30:00,65.4,65.68,65.4,65.44,171431.0,57.714,57.9611,57.714,57.7493,171431.0
2016-04-19 15:00:00,65.44,65.62,65.43,65.6,94116.0,57.7493,57.9082,57.7405,57.8905,94116.0
2016-04-19 15:30:00,65.61,65.62,65.32,65.35,362854.0,57.8993,57.9082,57.6434,57.6699,362854.0
2016-04-20 09:30:00,65.23,65.55,64.5,65.3,51312.0,57.564,57.8464,56.9198,57.6258,51312.0
2016-04-20 10:00:00,65.3,65.33,64.81,65.12,78592.0,57.6258,57.6522,57.1933,57.4669,78592.0
2016-04-20 10:30:00,65.1,65.27,65.02,65.18,54986.0,57.4493,57.5993,57.3787,57.5199,54986.0
2016-04-20 11:00:00,65.18,65.34,65.03,65.2,67509.0,57.5199,57.6611,57.3875,57.5375,67509.0
2016-04-20 11:30:00,65.24,65.28,65.13,65.19,45380.0,57.5728,57.6081,57.4757,57.5287,45380.0
2016-04-20 12:00:00,65.16,65.28,65.09,65.22,39517.0,57.5022,57.6081,57.4404,57.5552,39517.0
2016-04-20 12:30:00,65.24,65.29,65.21,65.25,51576.0,57.5728,57.6169,57.5463,57.5816,51576.0
2016-04-20 13:00:00,65.25,65.31,65.18,65.27,207551.0,57.5816,57.6346,57.5199,57.5993,207551.0
2016-04-20 13:30:00,65.28,65.38,65.25,65.35,127416.0,57.6081,57.6964,57.5816,57.6699,127416.0
2016-04-20 14:00:00,65.35,65.62,65.35,65.61,96056.0,57.6699,57.9082,57.6699,57.8993,96056.0
2016-04-20 14:30:00,65.6,65.62,65.55,65.6,81768.0,57.8905,57.9082,57.8464,57.8905,81768.0
2016-04-20 15:00:00,65.59,65.69,65.56,65.65,89853.0,57.8817,57.9699,57.8552,57.9346,89853.0
2016-04-20 15:30:00,65.65,65.76,65.51,65.65,277047.0,57.9346,58.0317,57.8111,57.9346,277047.0
2016-04-21 09:30:00,65.65,65.99,65.64,65.78,45256.0,57.9346,58.2347,57.9258,58.0493,45256.0
2016-04-21 10:00:00,65.78,65.87,65.53,65.8,106037.0,58.0493,58.1288,57.8287,58.067,106037.0
2016-04-21 10:30:00,65.8,65.88,65.59,65.85,61122.0,58.067,58.1376,57.8817,58.1111,61122.0
2016-04-21 11:00:00,65.85,65.94,65.79,65.88,65435.0,58.1111,58.1905,58.0582,58.1376,65435.0
2016-04-21 11:30:00,65.87,65.93,65.79,65.83,35464.0,58.1288,58.1817,58.0582,58.0935,35464.0
2016-04-21 12:00:00,65.86,65.91,65.79,65.81,19967.0,58.1199,58.1641,58.0582,58.0758,19967.0
2016-04-21 12:30:00,65.83,65.91,65.81,65.87,22237.0,58.0935,58.1641,58.0758,58.1288,22237.0
2016-04-21 13:00:00,65.86,65.9,65.73,65.81,29201.0,58.1199,58.1552,58.0052,58.0758,29201.0
2016-04-21 13:30:00,65.78,65.86,65.77,65.81,134819.0,58.0493,58.1199,58.0405,58.0758,134819.0
2016-04-21 14:00:00,65.8,65.89,65.74,65.86,289132.0,58.067,58.1464,58.014,58.1199,289132.0
2016-04-21 14:30:00,65.86,65.86,65.75,65.76,70879.0,58.1199,58.1199,58.0229,58.0317,70879.0
2016-04-21 15:00:00,65.75,65.82,65.63,65.64,89787.0,58.0229,58.0846,57.917,57.9258,89787.0
2016-04-21 15:30:00,65.65,65.71,65.62,65.65,154018.0,57.9346,57.9876,57.9082,57.9346,154018.0
2016-04-22 09:30:00,65.66,66.3,65.66,66.28,151517.0,57.9435,58.5082,57.9435,58.4906,151517.0
2016-04-22 10:00:00,66.3,66.7,66.26,66.62,99806.0,58.5082,58.8612,58.4729,58.7906,99806.0
2016-04-22 10:30:00,66.59,66.68,66.1,66.25,56322.0,58.7642,58.8436,58.3317,58.4641,56322.0
2016-04-22 11:00:00,66.21,66.51,66.16,66.51,46271.0,58.4288,58.6936,58.3847,58.6936,46271.0
2016-04-22 11:30:00,66.51,66.59,66.42,66.5,67030.0,58.6936,58.7642,58.6141,58.6847,67030.0
2016-04-22 12:00:00,66.47,66.54,66.43,66.51,43632.0,58.6583,58.72,58.623,58.6936,43632.0
2016-04-22 12:30:00,66.49,66.6,66.45,66.58,33630.0,58.6759,58.773,58.6406,58.7553,33630.0
2016-04-22 13:00:00,66.58,66.64,66.37,66.45,48020.0,58.7553,58.8083,58.57,58.6406,48020.0
2016-04-22 13:30:00,66.45,66.71,66.44,66.58,73733.0,58.6406,58.8701,58.6318,58.7553,73733.0
2016-04-22 14:00:00,66.58,66.63,66.45,66.5,51202.0,58.7553,58.7995,58.6406,58.6847,51202.0
2016-04-22 14:30:00,66.49,66.59,66.41,66.48,24640.0,58.6759,58.7642,58.6053,58.6671,24640.0
2016-04-22 15:00:00,66.48,66.59,66.42,66.48,47787.0,58.6671,58.7642,58.6141,58.6671,47787.0
2016-04-22 15:30:00,66.47,66.51,66.18,66.21,306282.0,58.6583,58.6936,58.4023,58.4288,306282.0
2016-04-25 09:30:00,66.37,66.86,66.28,66.59,59954.0,58.57,59.0024,58.4906,58.7642,59954.0
2016-04-25 10:00:00,66.63,66.72,66.2,66.33,89236.0,58.7995,58.8789,58.42,58.5347,89236.0
2016-04-25 10:30:00,66.34,66.44,66.15,66.39,49034.0,58.5435,58.6318,58.3759,58.5877,49034.0
2016-04-25 11:00:00,66.38,66.87,66.22,66.85,46988.0,58.5788,59.0112,58.4376,58.9936,46988.0
2016-04-25 11:30:00,66.79,66.81,66.59,66.76,41331.0,58.9407,58.9583,58.7642,58.9142,41331.0
2016-04-25 12:00:00,66.77,66.83,66.47,66.51,26609.0,58.923,58.9759,58.6583,58.6936,26609.0
2016-04-25 12:30:00,66.5,66.79,66.44,66.73,31897.0,58.6847,58.9407,58.6318,58.8877,31897.0
2016-04-25 13:00:00,66.74,66.81,66.67,66.77,28401.0,58.8965,58.9583,58.8348,58.923,28401.0
2016-04-25 13:30:00,66.77,66.78,66.5,66.59,38309.0,58.923,58.9318,58.6847,58.7642,38309.0
2016-04-25 14:00:00,66.59,66.66,66.51,66.56,43589.0,58.7642,58.8259,58.6936,58.7377,43589.0
2016-04-25 14:30:00,66.55,66.63,66.39,66.46,48311.0,58.7289,58.7995,58.5877,58.6494,48311.0
2016-04-25 15:00:00,66.46,66.53,66.36,66.53,72567.0,58.6494,58.7112,58.5612,58.7112,72567.0
2016-04-25 15:30:00,66.52,66.73,66.43,66.58,216695.0,58.7024,58.8877,58.623,58.7553,216695.0
2016-04-26 09:30:00,66.97,67.81,66.78,67.68,113432.0,59.0995,59.8408,58.9318,59.7261,113432.0
2016-04-26 10:00:00,67.65,67.95,67.14,67.21,127249.0,59.6996,59.9643,59.2495,59.3113,127249.0
2016-04-26 10:30:00,67.21,67.33,66.98,66.99,74283.0,59.3113,59.4172,59.1083,59.1171,74283.0
2016-04-26 11:00:00,66.99,67.25,66.86,67.19,50259.0,59.1171,59.3466,59.0024,59.2936,50259.0
2016-04-26 11:30:00,67.21,67.44,67.13,67.24,45894.0,59.3113,59.5143,59.2407,59.3378,45894.0
2016-04-26 12:00:00,67.27,67.57,67.27,67.37,33997.0,59.3642,59.629,59.3642,59.4525,33997.0
2016-04-26 12:30:00,67.39,67.44,67.2,67.33,24850.0,59.4701,59.5143,59.3025,59.4172,24850.0
2016-04-26 13:00:00,67.34,67.46,67.3,67.44,30650.0,59.426,59.5319,59.3907,59.5143,30650.0
2016-04-26 13:30:00,67.43,67.49,67.3,67.46,43816.0,59.5054,59.5584,59.3907,59.5319,43816.0
2016-04-26 14:00:00,67.46,67.72,67.37,67.64,41494.0,59.5319,59.7614,59.4525,59.6908,41494.0
2016-04-26 14:30:00,67.63,67.69,67.54,67.64,36356.0,59.6819,59.7349,59.6025,59.6908,36356.0
2016-04-26 15:00:00,67.64,67.83,67.64,67.82,65983.0,59.6908,59.8584,59.6908,59.8496,65983.0
2016-04-26 15:30:00,67.82,67.9,67.65,67.71,267316.0,59.8496,59.9202,59.6996,59.7525,267316.0
2016-04-27 09:30:00,67.67,68.67,67.33,68.41,50392.0,59.7172,60.5997,59.4172,60.3703,50392.0
2016-04-27 10:00:00,68.44,68.75,68.26,68.66,80947.0,60.3967,60.6703,60.2379,60.5909,80947.0
2016-04-27 10:30:00,68.57,68.61,67.28,67.68,58548.0,60.5115,60.5468,59.3731,59.7261,58548.0
2016-04-27 11:00:00,67.67,68.06,67.46,68.06,36842.0,59.7172,60.0614,59.5319,60.0614,36842.0
2016-04-27 11:30:00,68.04,68.13,67.73,67.8,35876.0,60.0437,60.1232,59.7702,59.832,35876.0
2016-04-27 12:00:00,67.78,67.87,67.67,67.73,34136.0,59.8143,59.8937,59.7172,59.7702,34136.0
2016-04-27 12:30:00,67.73,67.89,67.7,67.84,41895.0,59.7702,59.9114,59.7437,59.8673,41895.0
2016-04-27 13:00:00,67.83,67.84,67.7,67.81,25830.0,59.8584,59.8673,59.7437,59.8408,25830.0
2016-04-27 13:30:00,67.82,67.92,67.72,67.76,40049.0,59.8496,59.9379,59.7614,59.7967,40049.0
2016-04-27 14:00:00,67.75,68.2,67.47,68.13,39743.0,59.7878,60.1849,59.5407,60.1232,39743.0
2016-04-27 14:30:00,68.14,68.15,67.8,67.98,46713.0,60.132,60.1408,59.832,59.9908,46713.0
2016-04-27 15:00:00,67.96,68.06,67.89,67.96,48747.0,59.9731,60.0614,59.9114,59.9731,48747.0
2016-04-27 15:30:00,67.95,67.98,67.8,67.89,125400.0,59.9643,59.9908,59.832,59.9114,125400.0
2016-04-28 09:30:00,67.47,67.5,66.56,67.26,46049.0,59.5407,59.5672,58.7377,59.3554,46049.0
2016-04-28 10:00:00,67.2,67.57,67.2,67.56,21879.0,59.3025,59.629,59.3025,59.6202,21879.0
2016-04-28 10:30:00,67.56,67.65,67.4,67.55,31918.0,59.6202,59.6996,59.479,59.6113,31918.0
2016-04-28 11:00:00,67.54,67.61,67.23,67.29,30563.0,59.6025,59.6643,59.3289,59.3819,30563.0
2016-04-28 11:30:00,67.31,67.51,67.17,67.21,26946.0,59.3995,59.576,59.276,59.3113,26946.0
2016-04-28 12:00:00,67.21,67.29,67.01,67.03,20642.0,59.3113,59.3819,59.1348,59.1524,20642.0
2016-04-28 12:30:00,67.04,67.21,67.02,67.09,18659.0,59.1613,59.3113,59.1436,59.2054,18659.0
2016-04-28 13:00:00,67.1,67.13,66.82,66.82,29532.0,59.2142,59.2407,58.9671,58.9671,29532.0
2016-04-28 13:30:00,66.85,67.12,66.85,67.12,12014.0,58.9936,59.2319,58.9936,59.2319,12014.0
2016-04-28 14:00:00,67.13,67.18,67.0,67.02,20717.0,59.2407,59.2848,59.126,59.1436,20717.0
2016-04-28 14:30:00,67.02,67.09,66.79,66.8,25113.0,59.1436,59.2054,58.9407,58.9495,25113.0
2016-04-28 15:00:00,66.81,66.82,66.16,66.16,46398.0,58.9583,58.9671,58.3847,58.3847,46398.0
2016-04-28 15:30:00,66.15,66.54,66.15,66.38,133671.0,58.3759,58.72,58.3759,58.5788,133671.0
2016-04-29 09:30:00,66.45,66.45,65.8,65.81,61612.0,58.6406,58.6406,58.067,58.0758,61612.0
2016-04-29 10:00:00,65.78,66.32,65.57,66.15,26043.0,58.0493,58.5259,57.864,58.3759,26043.0
2016-04-29 10:30:00,66.15,66.19,65.76,66.05,56197.0,58.3759,58.4112,58.0317,58.2876,56197.0
2016-04-29 11:00:00,66.07,66.19,65.85,65.92,24468.0,58.3053,58.4112,58.1111,58.1729,24468.0
2016-04-29 11:30:00,65.9,66.2,65.77,66.18,32447.0,58.1552,58.42,58.0405,58.4023,32447.0
2016-04-29 12:00:00,66.17,66.17,65.86,66.13,32240.0,58.3935,58.3935,58.1199,58.3582,32240.0
2016-04-29 12:30:00,66.12,66.24,66.06,66.07,24990.0,58.3494,58.4553,58.2964,58.3053,24990.0
2016-04-29 13:00:00,66.06,66.13,65.92,66.11,33908.0,58.2964,58.3582,58.1729,58.3406,33908.0
2016-04-29 13:30:00,66.13,66.13,65.95,65.98,16943.0,58.3582,58.3582,58.1994,58.2258,16943.0
2016-04-29 14:00:00,66.0,66.15,65.95,66.08,34366.0,58.2435,58.3759,58.1994,58.3141,34366.0
2016-04-29 14:30:00,66.07,66.1,65.95,66.04,19420.0,58.3053,58.3317,58.1994,58.2788,19420.0
2016-04-29 15:00:00,66.05,66.22,66.0,66.14,54316.0,58.2876,58.4376,58.2435,58.367,54316.0
2016-04-29 15:30:00,66.14,66.33,66.14,66.2,208659.0,58.367,58.5347,58.367,58.42,208659.0
2016-05-02 09:30:00,66.42,67.25,66.18,67.24,41499.0,58.6141,59.3466,58.4023,59.3378,41499.0
2016-05-02 10:00:00,67.19,67.96,67.08,67.94,82304.0,59.2936,59.9731,59.1966,59.9555,82304.0
2016-05-02 10:30:00,67.92,68.27,67.92,68.19,81598.0,59.9379,60.2467,59.9379,60.1761,81598.0
2016-05-02 11:00:00,68.19,68.23,67.93,68.14,95906.0,60.1761,60.2114,59.9467,60.132,95906.0
2016-05-02 11:30:00,68.11,68.22,67.94,68.01,44148.0,60.1055,60.2026,59.9555,60.0173,44148.0
2016-05-02 12:00:00,68.0,68.07,67.91,68.01,54728.0,60.0084,60.0702,59.929,60.0173,54728.0
2016-05-02 12:30:00,68.03,68.16,67.98,68.02,42072.0,60.0349,60.1496,59.9908,60.0261,42072.0
2016-05-02 13:00:00,68.0,68.32,68.0,68.3,43018.0,60.0084,60.2908,60.0084,60.2732,43018.0
2016-05-02 13:30:00,68.3,68.36,68.03,68.12,49408.0,60.2732,60.3261,60.0349,60.1143,49408.0
2016-05-02 14:00:00,68.11,68.11,67.83,67.9,55207.0,60.1055,60.1055,59.8584,59.9202,55207.0
2016-05-02 14:30:00,67.89,67.98,67.64,67.79,49109.0,59.9114,59.9908,59.6908,59.8231,49109.0
2016-05-02 15:00:00,67.8,67.9,67.74,67.85,60693.0,59.832,59.9202,59.779,59.8761,60693.0
2016-05-02 15:30:00,67.84,67.92,67.72,67.89,173707.0,59.8673,59.9379,59.7614,59.9114,173707.0
2016-05-03 09:30:00,67.56,67.93,66.83,67.75,88520.0,59.6202,59.9467,58.9759,59.7878,88520.0
2016-05-03 10:00:00,67.71,68.09,67.69,67.95,74706.0,59.7525,60.0879,59.7349,59.9643,74706.0
2016-05-03 10:30:00,67.95,68.02,67.6,67.65,50665.0,59.9643,60.0261,59.6555,59.6996,50665.0
2016-05-03 11:00:00,67.66,67.78,67.34,67.34,53812.0,59.7084,59.8143,59.426,59.426,53812.0
2016-05-03 11:30:00,67.36,67.36,67.13,67.3,29133.0,59.4437,59.4437,59.2407,59.3907,29133.0
2016-05-03 12:00:00,67.34,67.39,67.13,67.15,37784.0,59.426,59.4701,59.2407,59.2583,37784.0
2016-05-03 12:30:00,67.18,67.27,67.13,67.24,12911.0,59.2848,59.3642,59.2407,59.3378,12911.0
2016-05-03 13:00:00,67.25,67.5,67.21,67.47,28631.0,59.3466,59.5672,59.3113,59.5407,28631.0
2016-05-03 13:30:00,67.49,67.53,67.41,67.43,21007.0,59.5584,59.5937,59.4878,59.5054,21007.0
2016-05-03 14:00:00,67.43,67.44,67.24,67.36,18775.0,59.5054,59.5143,59.3378,59.4437,18775.0
2016-05-03 14:30:00,67.36,67.46,67.31,67.36,20284.0,59.4437,59.5319,59.3995,59.4437,20284.0
2016-05-03 15:00:00,67.35,67.39,67.15,67.23,31740.0,59.4348,59.4701,59.2583,59.3289,31740.0
2016-05-03 15:30:00,67.22,67.36,67.03,67.31,164253.0,59.3201,59.4437,59.1524,59.3995,164253.0
2016-05-04 09:30:00,66.99,67.49,66.81,67.45,24028.0,59.1171,59.5584,58.9583,59.5231,24028.0
2016-05-04 10:00:00,67.46,67.57,67.17,67.29,26952.0,59.5319,59.629,59.276,59.3819,26952.0
2016-05-04 10:30:00,67.23,67.41,67.14,67.2,54448.0,59.3289,59.4878,59.2495,59.3025,54448.0
2016-05-04 11:00:00,67.19,67.22,66.74,66.76,57140.0,59.2936,59.3201,58.8965,58.9142,57140.0
2016-05-04 11:30:00,66.77,67.17,66.68,67.03,21011.0,58.923,59.276,58.8436,59.1524,21011.0
2016-05-04 12:00:00,66.97,67.01,66.81,66.84,10745.0,59.0995,59.1348,58.9583,58.9848,10745.0
2016-05-04 12:30:00,66.88,66.9,66.53,66.53,28818.0,59.0201,59.0377,58.7112,58.7112,28818.0
2016-05-04 13:00:00,66.49,66.72,66.49,66.7,20937.0,58.6759,58.8789,58.6759,58.8612,20937.0
2016-05-04 13:30:00,66.7,66.71,66.38,66.38,16066.0,58.8612,58.8701,58.5788,58.5788,16066.0
2016-05-04 14:00:00,66.39,66.78,66.36,66.73,19314.0,58.5877,58.9318,58.5612,58.8877,19314.0
2016-05-04 14:30:00,66.76,66.9,66.7,66.9,44110.0,58.9142,59.0377,58.8612,59.0377,44110.0
2016-05-04 15:00:00,66.9,66.9,66.63,66.69,37446.0,59.0377,59.0377,58.7995,58.8524,37446.0
2016-05-04 15:30:00,66.69,66.91,66.56,66.58,157956.0,58.8524,59.0465,58.7377,58.7553,157956.0
2016-05-05 09:30:00,66.78,67.98,66.78,67.91,75522.0,58.9318,59.9908,58.9318,59.929,75522.0
2016-05-05 10:00:00,67.83,68.13,67.51,67.59,71694.0,59.8584,60.1232,59.576,59.6466,71694.0
2016-05-05 10:30:00,67.59,67.59,67.33,67.41,77464.0,59.6466,59.6466,59.4172,59.4878,77464.0
2016-05-05 11:00:00,67.37,67.39,66.88,67.06,58332.0,59.4525,59.4701,59.0201,59.1789,58332.0
2016-05-05 11:30:00,67.08,67.37,67.08,67.33,26132.0,59.1966,59.4525,59.1966,59.4172,26132.0
2016-05-05 12:00:00,67.33,67.58,67.28,67.32,26883.0,59.4172,59.6378,59.3731,59.4084,26883.0
2016-05-05 12:30:00,67.3,67.61,67.26,67.58,37618.0,59.3907,59.6643,59.3554,59.6378,37618.0
2016-05-05 13:00:00,67.57,67.57,67.3,67.31,52311.0,59.629,59.629,59.3907,59.3995,52311.0
2016-05-05 13:30:00,67.32,67.4,67.14,67.39,60931.0,59.4084,59.479,59.2495,59.4701,60931.0
2016-05-05 14:00:00,67.39,67.47,67.27,67.39,64712.0,59.4701,59.5407,59.3642,59.4701,64712.0
2016-05-05 14:30:00,67.38,67.46,67.22,67.22,56520.0,59.4613,59.5319,59.3201,59.3201,56520.0
2016-05-05 15:00:00,67.19,67.37,67.14,67.28,85331.0,59.2936,59.4525,59.2495,59.3731,85331.0
2016-05-05 15:30:00,67.28,67.28,67.05,67.1,150220.0,59.3731,59.3731,59.1701,59.2142,150220.0
2016-05-06 09:30:00,66.97,67.85,66.67,67.32,38146.0,59.0995,59.8761,58.8348,59.4084,38146.0
2016-05-06 10:00:00,67.28,67.84,67.25,67.62,69745.0,59.3731,59.8673,59.3466,59.6731,69745.0
2016-05-06 10:30:00,67.58,67.66,67.36,67.56,54600.0,59.6378,59.7084,59.4437,59.6202,54600.0
2016-05-06 11:00:00,67.5,67.85,67.5,67.79,56859.0,59.5672,59.8761,59.5672,59.8231,56859.0
2016-05-06 11:30:00,67.79,67.85,67.58,67.6,38969.0,59.8231,59.8761,59.6378,59.6555,38969.0
2016-05-06 12:00:00,67.62,67.79,67.61,67.67,63486.0,59.6731,59.8231,59.6643,59.7172,63486.0
2016-05-06 12:30:00,67.65,68.06,67.64,67.99,38407.0,59.6996,60.0614,59.6908,59.9996,38407.0
2016-05-06 13:00:00,68.0,68.37,67.93,68.28,143103.0,60.0084,60.335,59.9467,60.2555,143103.0
2016-05-06 13:30:00,68.29,68.69,68.2,68.69,78505.0,60.2644,60.6174,60.1849,60.6174,78505.0
2016-05-06 14:00:00,68.69,69.05,68.64,68.97,130977.0,60.6174,60.935,60.5732,60.8645,130977.0
2016-05-06 14:30:00,68.98,69.07,68.89,68.94,186159.0,60.8733,60.9527,60.7939,60.838,186159.0
2016-05-06 15:00:00,68.94,68.94,68.64,68.7,102960.0,60.838,60.838,60.5732,60.6262,102960.0
2016-05-06 15:30:00,68.68,68.74,68.56,68.64,212604.0,60.6085,60.6615,60.5026,60.5732,212604.0
2016-05-09 09:30:00,68.37,70.22,67.73,68.34,233180.0,60.335,61.9675,59.7702,60.3085,233180.0
2016-05-09 10:00:00,68.36,68.46,67.51,67.71,350584.0,60.3261,60.4144,59.576,59.7525,350584.0
2016-05-09 10:30:00,67.7,67.78,67.22,67.41,135838.0,59.7437,59.8143,59.3201,59.4878,135838.0
2016-05-09 11:00:00,67.5,67.72,67.07,67.71,66008.0,59.5672,59.7614,59.1877,59.7525,66008.0
2016-05-09 11:30:00,67.71,67.84,67.29,67.3,59166.0,59.7525,59.8673,59.3819,59.3907,59166.0
2016-05-09 12:00:00,67.28,67.45,67.08,67.32,48353.0,59.3731,59.5231,59.1966,59.4084,48353.0
2016-05-09 12:30:00,67.3,67.42,67.22,67.39,86317.0,59.3907,59.4966,59.3201,59.4701,86317.0
2016-05-09 13:00:00,67.42,67.54,67.28,67.46,57122.0,59.4966,59.6025,59.3731,59.5319,57122.0
2016-05-09 13:30:00,67.49,67.6,67.35,67.53,52632.0,59.5584,59.6555,59.4348,59.5937,52632.0
2016-05-09 14:00:00,67.5,67.59,67.2,67.37,59329.0,59.5672,59.6466,59.3025,59.4525,59329.0
2016-05-09 14:30:00,67.39,67.67,67.39,67.58,60466.0,59.4701,59.7172,59.4701,59.6378,60466.0
2016-05-09 15:00:00,67.59,67.61,67.3,67.35,100530.0,59.6466,59.6643,59.3907,59.4348,100530.0
2016-05-09 15:30:00,67.32,67.39,67.09,67.28,234492.0,59.4084,59.4701,59.2054,59.3731,234492.0
2016-05-10 09:30:00,67.38,67.79,67.12,67.17,71025.0,59.4613,59.8231,59.2319,59.276,71025.0
2016-05-10 10:00:00,67.13,68.31,67.06,68.3,66820.0,59.2407,60.282,59.1789,60.2732,66820.0
2016-05-10 10:30:00,68.3,68.41,67.74,68.25,62598.0,60.2732,60.3703,59.779,60.2291,62598.0
2016-05-10 11:00:00,68.25,68.3,67.78,67.85,110454.0,60.2291,60.2732,59.8143,59.8761,110454.0
2016-05-10 11:30:00,67.83,68.0,67.67,68.0,49474.0,59.8584,60.0084,59.7172,60.0084,49474.0
2016-05-10 12:00:00,67.99,68.0,67.73,67.82,90483.0,59.9996,60.0084,59.7702,59.8496,90483.0
2016-05-10 12:30:00,67.83,67.83,67.54,67.73,49424.0,59.8584,59.8584,59.6025,59.7702,49424.0
2016-05-10 13:00:00,67.73,67.88,67.57,67.8,55339.0,59.7702,59.9026,59.629,59.832,55339.0
2016-05-10 13:30:00,67.84,67.96,67.69,67.83,57894.0,59.8673,59.9731,59.7349,59.8584,57894.0
2016-05-10 14:00:00,67.84,67.85,67.58,67.58,76924.0,59.8673,59.8761,59.6378,59.6378,76924.0
2016-05-10 14:30:00,67.61,67.76,67.59,67.65,97398.0,59.6643,59.7967,59.6466,59.6996,97398.0
2016-05-10 15:00:00,67.66,67.67,67.45,67.65,183070.0,59.7084,59.7172,59.5231,59.6996,183070.0
2016-05-10 15:30:00,67.65,67.95,67.57,67.85,324859.0,59.6996,59.9643,59.629,59.8761,324859.0
2016-05-11 09:30:00,70.76,74.61,70.67,74.3,970979.0,62.4441,65.8416,62.3647,65.5681,970979.0
2016-05-11 10:00:00,74.14,74.42,73.35,73.91,497758.0,65.4269,65.674,64.7297,65.2239,497758.0
2016-05-11 10:30:00,73.99,74.83,73.61,74.46,491028.0,65.2945,66.0358,64.9591,65.7093,491028.0
2016-05-11 11:00:00,74.48,75.1,74.1,74.52,323258.0,65.7269,66.274,65.3916,65.7622,323258.0
2016-05-11 11:30:00,74.55,75.65,74.49,75.5,307656.0,65.7887,66.7594,65.7357,66.627,307656.0
2016-05-11 12:00:00,75.54,75.54,74.55,74.93,226116.0,66.6623,66.6623,65.7887,66.124,226116.0
2016-05-11 12:30:00,74.99,75.58,74.79,75.47,200491.0,66.177,66.6976,66.0005,66.6006,200491.0
2016-05-11 13:00:00,75.5,75.53,74.93,75.44,160723.0,66.627,66.6535,66.124,66.5741,160723.0
2016-05-11 13:30:00,75.45,75.75,75.32,75.57,239915.0,66.5829,66.8476,66.4682,66.6888,239915.0
2016-05-11 14:00:00,75.56,75.67,75.05,75.36,267990.0,66.68,66.777,66.2299,66.5035,267990.0
2016-05-11 14:30:00,75.37,75.4,74.54,74.55,290931.0,66.5123,66.5388,65.7798,65.7887,290931.0
2016-05-11 15:00:00,74.53,75.24,74.3,74.4,413653.0,65.771,66.3976,65.5681,65.6563,413653.0
2016-05-11 15:30:00,74.41,74.94,74.4,74.63,636542.0,65.6651,66.1328,65.6563,65.8593,636542.0
2016-05-12 09:30:00,75.57,76.43,75.52,75.71,312884.0,66.6888,67.4477,66.6447,66.8123,312884.0
2016-05-12 10:00:00,75.73,75.78,74.76,75.46,216313.0,66.83,66.8741,65.974,66.5917,216313.0
2016-05-12 10:30:00,75.46,75.5,75.14,75.44,71661.0,66.5917,66.627,66.3093,66.5741,71661.0
2016-05-12 11:00:00,75.42,75.5,75.11,75.48,98653.0,66.5564,66.627,66.2829,66.6094,98653.0
2016-05-12 11:30:00,75.47,75.83,75.42,75.75,158883.0,66.6006,66.9182,66.5564,66.8476,158883.0
2016-05-12 12:00:00,75.75,75.92,75.49,75.89,93234.0,66.8476,66.9977,66.6182,66.9712,93234.0
2016-05-12 12:30:00,75.91,76.42,75.91,76.21,57780.0,66.9888,67.4389,66.9888,67.2536,57780.0
2016-05-12 13:00:00,76.25,76.25,75.83,76.0,62688.0,67.2889,67.2889,66.9182,67.0683,62688.0
2016-05-12 13:30:00,75.98,76.09,75.75,76.09,77621.0,67.0506,67.1477,66.8476,67.1477,77621.0
2016-05-12 14:00:00,76.1,76.4,76.07,76.34,110604.0,67.1565,67.4213,67.13,67.3683,110604.0
2016-05-12 14:30:00,76.33,76.39,76.2,76.23,99893.0,67.3595,67.4124,67.2448,67.2712,99893.0
2016-05-12 15:00:00,76.23,76.26,76.1,76.2,100341.0,67.2712,67.2977,67.1565,67.2448,100341.0
2016-05-12 15:30:00,76.23,76.25,75.71,75.83,286901.0,67.2712,67.2889,66.8123,66.9182,286901.0
2016-05-13 09:30:00,75.59,75.86,75.19,75.37,99043.0,66.7065,66.9447,66.3535,66.5123,99043.0
2016-05-13 10:00:00,75.37,75.55,74.42,74.52,101214.0,66.5123,66.6712,65.674,65.7622,101214.0
2016-05-13 10:30:00,74.56,75.05,74.35,75.04,105223.0,65.7975,66.2299,65.6122,66.2211,105223.0
2016-05-13 11:00:00,75.05,75.18,74.79,75.14,82247.0,66.2299,66.3446,66.0005,66.3093,82247.0
2016-05-13 11:30:00,75.14,75.45,74.71,75.29,392774.0,66.3093,66.5829,65.9299,66.4417,392774.0
2016-05-13 12:00:00,75.33,75.98,75.28,75.48,238110.0,66.477,67.0506,66.4329,66.6094,238110.0
2016-05-13 12:30:00,75.5,75.67,75.27,75.67,173755.0,66.627,66.777,66.4241,66.777,173755.0
2016-05-13 13:00:00,75.68,75.91,75.57,75.7,134851.0,66.7859,66.9888,66.6888,66.8035,134851.0
2016-05-13 13:30:00,75.67,75.75,75.29,75.55,53812.0,66.777,66.8476,66.4417,66.6712,53812.0
2016-05-13 14:00:00,75.54,75.66,75.27,75.39,86355.0,66.6623,66.7682,66.4241,66.53,86355.0
2016-05-13 14:30:00,75.38,75.56,75.32,75.56,118283.0,66.5211,66.68,66.4682,66.68,118283.0
2016-05-13 15:00:00,75.57,76.15,75.53,76.12,102471.0,66.6888,67.2006,66.6535,67.1742,102471.0
2016-05-13 15:30:00,76.12,76.33,75.99,76.18,272348.0,67.1742,67.3595,67.0594,67.2271,272348.0
2016-05-16 09:30:00,76.82,77.95,76.75,77.5,162090.0,67.7919,68.7891,67.7301,68.392,162090.0
2016-05-16 10:00:00,77.52,78.19,77.51,77.99,117154.0,68.4096,69.0009,68.4008,68.8244,117154.0
2016-05-16 10:30:00,78.01,78.01,77.53,77.7,71142.0,68.842,68.842,68.4185,68.5685,71142.0
2016-05-16 11:00:00,77.73,77.94,77.53,77.76,87165.0,68.595,68.7803,68.4185,68.6214,87165.0
2016-05-16 11:30:00,77.78,78.07,77.77,77.88,145931.0,68.6391,68.895,68.6303,68.7273,145931.0
2016-05-16 12:00:00,77.92,77.92,77.62,77.62,86614.0,68.7626,68.7626,68.4979,68.4979,86614.0
2016-05-16 12:30:00,77.61,77.72,77.5,77.69,211042.0,68.4891,68.5861,68.392,68.5597,211042.0
2016-05-16 13:00:00,77.7,77.74,77.65,77.7,89434.0,68.5685,68.6038,68.5244,68.5685,89434.0
2016-05-16 13:30:00,77.71,77.82,77.66,77.66,73169.0,68.5773,68.6744,68.5332,68.5332,73169.0
2016-05-16 14:00:00,77.7,78.1,77.7,78.1,63413.0,68.5685,68.9215,68.5685,68.9215,63413.0
2016-05-16 14:30:00,78.12,78.36,78.09,78.35,71681.0,68.9391,69.1509,68.9126,69.1421,71681.0
2016-05-16 15:00:00,78.36,78.4,77.93,77.95,151272.0,69.1509,69.1862,68.7714,68.7891,151272.0
2016-05-16 15:30:00,77.94,78.02,77.78,77.84,221630.0,68.7803,68.8509,68.6391,68.692,221630.0
2016-05-17 09:30:00,77.82,78.26,77.41,78.25,76514.0,68.6744,69.0627,68.3126,69.0538,76514.0
2016-05-17 10:00:00,78.22,78.22,77.35,77.36,82742.0,69.0274,69.0274,68.2596,68.2684,82742.0
2016-05-17 10:30:00,77.36,77.64,77.26,77.52,79571.0,68.2684,68.5155,68.1802,68.4096,79571.0
2016-05-17 11:00:00,77.54,77.57,77.26,77.28,104591.0,68.4273,68.4538,68.1802,68.1978,104591.0
2016-05-17 11:30:00,77.3,77.4,77.17,77.38,86040.0,68.2155,68.3037,68.1008,68.2861,86040.0
2016-05-17 12:00:00,77.36,77.46,77.07,77.07,85733.0,68.2684,68.3567,68.0125,68.0125,85733.0
2016-05-17 12:30:00,77.08,77.12,76.86,77.0,88983.0,68.0213,68.0566,67.8272,67.9507,88983.0
2016-05-17 13:00:00,77.03,77.1,76.84,76.99,97658.0,67.9772,68.039,67.8095,67.9419,97658.0
2016-05-17 13:30:00,77.01,77.03,76.54,76.55,67831.0,67.9596,67.9772,67.5448,67.5536,67831.0
2016-05-17 14:00:00,76.58,76.59,76.05,76.23,77722.0,67.5801,67.5889,67.1124,67.2712,77722.0
2016-05-17 14:30:00,76.22,76.3,75.95,76.13,84679.0,67.2624,67.333,67.0241,67.183,84679.0
2016-05-17 15:00:00,76.13,76.48,76.07,76.09,137764.0,67.183,67.4919,67.13,67.1477,137764.0
2016-05-17 15:30:00,76.08,76.32,76.04,76.17,364337.0,67.1389,67.3507,67.1036,67.2183,364337.0
2016-05-18 09:30:00,75.83,76.97,75.77,76.91,200547.0,66.9182,67.9243,66.8653,67.8713,200547.0
2016-05-18 10:00:00,76.85,76.85,76.29,76.47,76033.0,67.8184,67.8184,67.3242,67.483,76033.0
2016-05-18 10:30:00,76.43,76.77,76.33,76.4,115047.0,67.4477,67.7478,67.3595,67.4213,115047.0
2016-05-18 11:00:00,76.41,76.75,76.4,76.58,101734.0,67.4301,67.7301,67.4213,67.5801,101734.0
2016-05-18 11:30:00,76.63,76.64,76.42,76.46,72479.0,67.6242,67.6331,67.4389,67.4742,72479.0
2016-05-18 12:00:00,76.47,76.71,76.42,76.66,46504.0,67.483,67.6948,67.4389,67.6507,46504.0
2016-05-18 12:30:00,76.68,76.98,76.65,76.97,56030.0,67.6684,67.9331,67.6419,67.9243,56030.0
2016-05-18 13:00:00,76.98,77.25,76.95,77.03,64661.0,67.9331,68.1714,67.9066,67.9772,64661.0
2016-05-18 13:30:00,77.02,77.25,76.97,77.08,74779.0,67.9684,68.1714,67.9243,68.0213,74779.0
2016-05-18 14:00:00,77.08,77.08,75.92,75.96,79650.0,68.0213,68.0213,66.9977,67.033,79650.0
2016-05-18 14:30:00,75.96,76.3,75.85,76.15,74441.0,67.033,67.333,66.9359,67.2006,74441.0
2016-05-18 15:00:00,76.14,76.39,75.95,76.08,76390.0,67.1918,67.4124,67.0241,67.1389,76390.0
2016-05-18 15:30:00,76.11,76.23,75.98,76.18,269578.0,67.1653,67.2712,67.0506,67.2271,269578.0
2016-05-19 09:30:00,75.69,76.67,75.66,75.81,48273.0,66.7947,67.6595,66.7682,66.9006,48273.0
2016-05-19 10:00:00,75.73,76.01,75.35,75.55,48580.0,66.83,67.0771,66.4947,66.6712,48580.0
2016-05-19 10:30:00,75.51,75.77,75.07,75.16,63662.0,66.6359,66.8653,66.2476,66.327,63662.0
2016-05-19 11:00:00,75.19,75.62,75.0,75.47,52189.0,66.3535,66.7329,66.1858,66.6006,52189.0
2016-05-19 11:30:00,75.49,75.73,75.27,75.69,93975.0,66.6182,66.83,66.4241,66.7947,93975.0
2016-05-19 12:00:00,75.71,75.78,75.48,75.54,73325.0,66.8123,66.8741,66.6094,66.6623,73325.0
2016-05-19 12:30:00,75.56,75.64,75.27,75.42,46405.0,66.68,66.7506,66.4241,66.5564,46405.0
2016-05-19 13:00:00,75.42,75.71,75.36,75.54,53157.0,66.5564,66.8123,66.5035,66.6623,53157.0
2016-05-19 13:30:00,75.54,75.79,75.54,75.66,106752.0,66.6623,66.8829,66.6623,66.7682,106752.0
2016-05-19 14:00:00,75.71,75.94,75.68,75.8,85009.0,66.8123,67.0153,66.7859,66.8918,85009.0
2016-05-19 14:30:00,75.87,75.9,75.59,75.65,266496.0,66.9535,66.98,66.7065,66.7594,266496.0
2016-05-19 15:00:00,75.66,75.82,75.62,75.82,113790.0,66.7682,66.9094,66.7329,66.9094,113790.0
2016-05-19 15:30:00,75.83,76.02,75.65,75.76,324700.0,66.9182,67.0859,66.7594,66.8565,324700.0
2016-05-20 09:30:00,76.42,77.33,76.12,77.25,73099.0,67.4389,68.242,67.1742,68.1714,73099.0
2016-05-20 10:00:00,77.17,77.38,76.92,77.03,72118.0,68.1008,68.2861,67.8801,67.9772,72118.0
2016-05-20 10:30:00,77.06,77.2,76.73,76.77,58815.0,68.0037,68.1272,67.7125,67.7478,58815.0
2016-05-20 11:00:00,76.75,77.04,76.66,76.81,66067.0,67.7301,67.986,67.6507,67.7831,66067.0
2016-05-20 11:30:00,76.78,76.95,76.71,76.81,45948.0,67.7566,67.9066,67.6948,67.7831,45948.0
2016-05-20 12:00:00,76.8,76.84,76.6,76.77,37755.0,67.7742,67.8095,67.5978,67.7478,37755.0
2016-05-20 12:30:00,76.76,76.78,76.54,76.72,23490.0,67.7389,67.7566,67.5448,67.7036,23490.0
2016-05-20 13:00:00,76.71,76.73,76.37,76.43,43944.0,67.6948,67.7125,67.3948,67.4477,43944.0
2016-05-20 13:30:00,76.42,76.6,76.33,76.36,41646.0,67.4389,67.5978,67.3595,67.386,41646.0
2016-05-20 14:00:00,76.39,76.78,76.36,76.77,54181.0,67.4124,67.7566,67.386,67.7478,54181.0
2016-05-20 14:30:00,76.77,76.82,76.47,76.47,59990.0,67.7478,67.7919,67.483,67.483,59990.0
2016-05-20 15:00:00,76.48,76.51,76.15,76.29,106565.0,67.4919,67.5183,67.2006,67.3242,106565.0
2016-05-20 15:30:00,76.3,76.45,76.22,76.36,287306.0,67.333,67.4654,67.2624,67.386,287306.0
2016-05-23 09:30:00,76.03,76.75,75.86,76.36,66287.0,67.0947,67.7301,66.9447,67.386,66287.0
2016-05-23 10:00:00,76.38,76.49,75.97,76.29,90535.0,67.4036,67.5007,67.0418,67.3242,90535.0
2016-05-23 10:30:00,76.32,76.52,76.2,76.39,24977.0,67.3507,67.5272,67.2448,67.4124,24977.0
2016-05-23 11:00:00,76.37,76.59,76.36,76.54,62874.0,67.3948,67.5889,67.386,67.5448,62874.0
2016-05-23 11:30:00,76.57,76.62,76.3,76.45,32762.0,67.5713,67.6154,67.333,67.4654,32762.0
2016-05-23 12:00:00,76.42,76.64,76.42,76.63,31704.0,67.4389,67.6331,67.4389,67.6242,31704.0
2016-05-23 12:30:00,76.62,76.63,76.45,76.6,46376.0,67.6154,67.6242,67.4654,67.5978,46376.0
2016-05-23 13:00:00,76.6,76.73,76.42,76.49,136274.0,67.5978,67.7125,67.4389,67.5007,136274.0
2016-05-23 13:30:00,76.48,76.57,76.34,76.45,40217.0,67.4919,67.5713,67.3683,67.4654,40217.0
2016-05-23 14:00:00,76.44,76.57,76.41,76.53,47936.0,67.4566,67.5713,67.4301,67.536,47936.0
2016-05-23 14:30:00,76.51,76.61,76.47,76.55,72799.0,67.5183,67.6066,67.483,67.5536,72799.0
2016-05-23 15:00:00,76.55,76.56,76.39,76.47,69436.0,67.5536,67.5625,67.4124,67.483,69436.0
2016-05-23 15:30:00,76.47,76.54,76.33,76.39,189724.0,67.483,67.5448,67.3595,67.4124,189724.0
2016-05-24 09:30:00,76.89,77.0,76.56,76.86,87271.0,67.8537,67.9507,67.5625,67.8272,87271.0
2016-05-24 10:00:00,76.89,77.13,76.81,77.04,201933.0,67.8537,68.0655,67.7831,67.986,201933.0
2016-05-24 10:30:00,77.04,77.48,76.97,77.48,146902.0,67.986,68.3743,67.9243,68.3743,146902.0
2016-05-24 11:00:00,77.46,77.46,77.13,77.18,135598.0,68.3567,68.3567,68.0655,68.1096,135598.0
2016-05-24 11:30:00,77.19,77.2,76.83,76.89,64703.0,68.1184,68.1272,67.8007,67.8537,64703.0
2016-05-24 12:00:00,76.9,77.01,76.65,76.67,111239.0,67.8625,67.9596,67.6419,67.6595,111239.0
2016-05-24 12:30:00,76.67,76.87,76.67,76.73,104682.0,67.6595,67.836,67.6595,67.7125,104682.0
2016-05-24 13:00:00,76.72,76.76,76.64,76.67,100240.0,67.7036,67.7389,67.6331,67.6595,100240.0
2016-05-24 13:30:00,76.68,76.72,76.48,76.53,73791.0,67.6684,67.7036,67.4919,67.536,73791.0
2016-05-24 14:00:00,76.54,76.6,76.37,76.37,91948.0,67.5448,67.5978,67.3948,67.3948,91948.0
2016-05-24 14:30:00,76.37,76.64,76.36,76.6,65401.0,67.3948,67.6331,67.386,67.5978,65401.0
2016-05-24 15:00:00,76.59,76.74,76.55,76.64,68201.0,67.5889,67.7213,67.5536,67.6331,68201.0
2016-05-24 15:30:00,76.65,76.68,76.31,76.34,283794.0,67.6419,67.6684,67.3418,67.3683,283794.0
2016-05-25 09:30:00,76.9,77.21,76.39,76.96,64965.0,67.8625,68.1361,67.4124,67.9154,64965.0
2016-05-25 10:00:00,76.95,77.29,76.84,77.05,109870.0,67.9066,68.2067,67.8095,67.9949,109870.0
2016-05-25 10:30:00,77.03,77.67,77.02,77.52,81789.0,67.9772,68.542,67.9684,68.4096,81789.0
2016-05-25 11:00:00,77.53,78.01,77.48,78.01,48590.0,68.4185,68.842,68.3743,68.842,48590.0
2016-05-25 11:30:00,78.04,78.63,78.01,78.44,126027.0,68.8685,69.3892,68.842,69.2215,126027.0
2016-05-25 12:00:00,78.38,78.44,78.09,78.09,45224.0,69.1686,69.2215,68.9126,68.9126,45224.0
2016-05-25 12:30:00,78.08,78.27,78.07,78.27,48563.0,68.9038,69.0715,68.895,69.0715,48563.0
2016-05-25 13:00:00,78.3,78.57,78.26,78.35,68525.0,69.098,69.3362,69.0627,69.1421,68525.0
2016-05-25 13:30:00,78.36,78.61,78.32,78.55,56033.0,69.1509,69.3715,69.1156,69.3186,56033.0
2016-05-25 14:00:00,78.56,78.72,78.55,78.69,85941.0,69.3274,69.4686,69.3186,69.4421,85941.0
2016-05-25 14:30:00,78.67,78.92,78.62,78.87,36119.0,69.4245,69.6451,69.3804,69.601,36119.0
2016-05-25 15:00:00,78.88,79.0,78.67,78.99,69173.0,69.6098,69.7157,69.4245,69.7069,69173.0
2016-05-25 15:30:00,78.94,79.04,78.83,78.85,165705.0,69.6627,69.751,69.5657,69.5833,165705.0
2016-05-26 09:30:00,79.27,79.73,78.15,78.38,42781.0,69.954,70.3599,68.9656,69.1686,42781.0
2016-05-26 10:00:00,78.42,78.95,78.32,78.81,41441.0,69.2039,69.6716,69.1156,69.548,41441.0
2016-05-26 10:30:00,78.77,78.95,78.43,78.56,40818.0,69.5127,69.6716,69.2127,69.3274,40818.0
2016-05-26 11:00:00,78.56,78.85,78.2,78.85,40367.0,69.3274,69.5833,69.0097,69.5833,40367.0
2016-05-26 11:30:00,78.83,79.22,78.7,79.22,72773.0,69.5657,69.9098,69.451,69.9098,72773.0
2016-05-26 12:00:00,79.22,79.3,78.99,79.14,75020.0,69.9098,69.9804,69.7069,69.8392,75020.0
2016-05-26 12:30:00,79.14,79.19,78.89,78.93,35088.0,69.8392,69.8834,69.6186,69.6539,35088.0
2016-05-26 13:00:00,78.93,79.11,78.89,78.95,31471.0,69.6539,69.8128,69.6186,69.6716,31471.0
2016-05-26 13:30:00,78.94,79.08,78.68,78.83,39177.0,69.6627,69.7863,69.4333,69.5657,39177.0
2016-05-26 14:00:00,78.81,79.19,78.76,79.16,85421.0,69.548,69.8834,69.5039,69.8569,85421.0
2016-05-26 14:30:00,79.13,79.15,78.96,79.03,61898.0,69.8304,69.8481,69.6804,69.7422,61898.0
2016-05-26 15:00:00,79.03,79.2,78.9,79.11,83284.0,69.7422,69.8922,69.6274,69.8128,83284.0
2016-05-26 15:30:00,79.12,79.21,78.99,79.03,230194.0,69.8216,69.901,69.7069,69.7422,230194.0
2016-05-27 09:30:00,79.0,79.64,78.8,79.64,66868.0,69.7157,70.2805,69.5392,70.2805,66868.0
2016-05-27 10:00:00,79.7,80.21,79.52,79.52,120669.0,70.3334,70.7835,70.1746,70.1746,120669.0
2016-05-27 10:30:00,79.5,79.57,79.21,79.32,61331.0,70.1569,70.2187,69.901,69.9981,61331.0
2016-05-27 11:00:00,79.32,79.61,79.23,79.54,32327.0,69.9981,70.254,69.9187,70.1922,32327.0
2016-05-27 11:30:00,79.56,79.78,79.49,79.76,31060.0,70.2099,70.404,70.1481,70.3864,31060.0
2016-05-27 12:00:00,79.8,79.82,79.68,79.73,35046.0,70.4217,70.4393,70.3158,70.3599,35046.0
2016-05-27 12:30:00,79.74,79.93,79.7,79.91,48591.0,70.3687,70.5364,70.3334,70.5188,48591.0
2016-05-27 13:00:00,79.89,80.09,79.88,79.98,52873.0,70.5011,70.6776,70.4923,70.5805,52873.0
2016-05-27 13:30:00,79.97,79.99,79.71,79.78,54391.0,70.5717,70.5893,70.3423,70.404,54391.0
2016-05-27 14:00:00,79.78,80.0,79.69,79.92,45668.0,70.404,70.5982,70.3246,70.5276,45668.0
2016-05-27 14:30:00,79.96,80.09,79.86,80.01,69847.0,70.5629,70.6776,70.4746,70.607,69847.0
2016-05-27 15:00:00,80.02,80.09,79.98,80.08,68588.0,70.6158,70.6776,70.5805,70.6688,68588.0
2016-05-27 15:30:00,80.08,80.16,80.02,80.1,165231.0,70.6688,70.7394,70.6158,70.6864,165231.0
2016-05-31 09:30:00,79.59,80.07,79.33,79.37,72867.0,70.2364,70.6599,70.0069,70.0422,72867.0
2016-05-31 10:00:00,79.41,79.86,79.39,79.5,49146.0,70.0775,70.4746,70.0599,70.1569,49146.0
2016-05-31 10:30:00,79.54,79.55,78.94,78.95,79028.0,70.1922,70.2011,69.6627,69.6716,79028.0
2016-05-31 11:00:00,78.92,79.03,78.67,78.77,68808.0,69.6451,69.7422,69.4245,69.5127,68808.0
2016-05-31 11:30:00,78.76,79.05,78.67,78.76,40700.0,69.5039,69.7598,69.4245,69.5039,40700.0
2016-05-31 12:00:00,78.75,78.8,78.5,78.69,62535.0,69.4951,69.5392,69.2745,69.4421,62535.0
2016-05-31 12:30:00,78.68,78.76,78.47,78.48,43900.0,69.4333,69.5039,69.248,69.2568,43900.0
2016-05-31 13:00:00,78.48,78.69,78.46,78.6,40782.0,69.2568,69.4421,69.2392,69.3627,40782.0
2016-05-31 13:30:00,78.62,78.63,78.27,78.35,58932.0,69.3804,69.3892,69.0715,69.1421,58932.0
2016-05-31 14:00:00,78.35,78.36,78.01,78.26,132077.0,69.1421,69.1509,68.842,69.0627,132077.0
2016-05-31 14:30:00,78.27,78.42,78.15,78.24,64166.0,69.0715,69.2039,68.9656,69.045,64166.0
2016-05-31 15:00:00,78.26,78.47,78.23,78.4,81887.0,69.0627,69.248,69.0362,69.1862,81887.0
2016-05-31 15:30:00,78.41,78.73,78.38,78.49,224073.0,69.195,69.4774,69.1686,69.2656,224073.0
2016-06-01 09:30:00,78.5,78.61,77.53,77.98,145569.0,69.2745,69.3715,68.4185,68.8156,145569.0
2016-06-01 10:00:00,77.98,78.55,77.89,78.26,120281.0,68.8156,69.3186,68.7361,69.0627,120281.0
2016-06-01 10:30:00,78.3,78.89,78.2,78.74,90506.0,69.098,69.6186,69.0097,69.4863,90506.0
2016-06-01 11:00:00,78.76,79.27,78.75,79.15,55515.0,69.5039,69.954,69.4951,69.8481,55515.0
2016-06-01 11:30:00,79.14,79.22,78.88,79.04,62314.0,69.8392,69.9098,69.6098,69.751,62314.0
2016-06-01 12:00:00,79.04,79.31,78.82,79.31,44163.0,69.751,69.9893,69.5569,69.9893,44163.0
2016-06-01 12:30:00,79.29,79.4,79.22,79.4,33556.0,69.9716,70.0687,69.9098,70.0687,33556.0
2016-06-01 13:00:00,79.36,79.4,79.23,79.37,42734.0,70.0334,70.0687,69.9187,70.0422,42734.0
2016-06-01 13:30:00,79.37,79.53,79.36,79.48,46212.0,70.0422,70.1834,70.0334,70.1393,46212.0
2016-06-01 14:00:00,79.46,79.65,79.41,79.55,55638.0,70.1216,70.2893,70.0775,70.2011,55638.0
2016-06-01 14:30:00,79.55,79.73,79.45,79.73,42739.0,70.2011,70.3599,70.1128,70.3599,42739.0
2016-06-01 15:00:00,79.72,80.0,79.67,79.93,62294.0,70.3511,70.5982,70.307,70.5364,62294.0
2016-06-01 15:30:00,79.94,79.94,79.65,79.69,187736.0,70.5452,70.5452,70.2893,70.3246,187736.0
2016-06-02 09:30:00,79.13,79.68,79.12,79.48,28434.0,69.8304,70.3158,69.8216,70.1393,28434.0
2016-06-02 10:00:00,79.49,79.95,79.43,79.63,68294.0,70.1481,70.5541,70.0952,70.2717,68294.0
2016-06-02 10:30:00,79.69,79.77,79.53,79.58,36810.0,70.3246,70.3952,70.1834,70.2275,36810.0
2016-06-02 11:00:00,79.62,79.72,79.29,79.41,42887.0,70.2628,70.3511,69.9716,70.0775,42887.0
2016-06-02 11:30:00,79.44,79.7,79.37,79.67,25727.0,70.104,70.3334,70.0422,70.307,25727.0
2016-06-02 12:00:00,79.65,79.75,79.51,79.51,27500.0,70.2893,70.3776,70.1658,70.1658,27500.0
2016-06-02 12:30:00,79.51,79.61,79.46,79.61,19773.0,70.1658,70.254,70.1216,70.254,19773.0
2016-06-02 13:00:00,79.63,79.74,79.46,79.48,18046.0,70.2717,70.3687,70.1216,70.1393,18046.0
2016-06-02 13:30:00,79.5,79.7,79.48,79.64,18399.0,70.1569,70.3334,70.1393,70.2805,18399.0
2016-06-02 14:00:00,79.66,79.74,79.4,79.4,25980.0,70.2981,70.3687,70.0687,70.0687,25980.0
2016-06-02 14:30:00,79.41,79.53,79.39,79.42,29561.0,70.0775,70.1834,70.0599,70.0863,29561.0
2016-06-02 15:00:00,79.42,79.62,79.41,79.61,55846.0,70.0863,70.2628,70.0775,70.254,55846.0
2016-06-02 15:30:00,79.6,79.85,79.56,79.83,88078.0,70.2452,70.4658,70.2099,70.4482,88078.0
2016-06-03 09:30:00,80.0,80.15,79.52,79.95,37700.0,70.5982,70.7305,70.1746,70.5541,37700.0
2016-06-03 10:00:00,79.9,79.92,79.15,79.21,53089.0,70.5099,70.5276,69.8481,69.901,53089.0
2016-06-03 10:30:00,79.24,79.78,79.21,79.78,35055.0,69.9275,70.404,69.901,70.404,35055.0
2016-06-03 11:00:00,79.78,79.84,79.55,79.59,31588.0,70.404,70.457,70.2011,70.2364,31588.0
2016-06-03 11:30:00,79.59,80.05,79.59,80.01,17422.0,70.2364,70.6423,70.2364,70.607,17422.0
2016-06-03 12:00:00,80.01,80.07,79.8,79.9,27084.0,70.607,70.6599,70.4217,70.5099,27084.0
2016-06-03 12:30:00,79.89,79.99,79.67,79.73,29216.0,70.5011,70.5893,70.307,70.3599,29216.0
2016-06-03 13:00:00,79.72,79.89,79.55,79.78,35016.0,70.3511,70.5011,70.2011,70.404,35016.0
2016-06-03 13:30:00,79.76,80.0,79.76,79.99,28881.0,70.3864,70.5982,70.3864,70.5893,28881.0
2016-06-03 14:00:00,79.97,80.07,79.88,80.06,28190.0,70.5717,70.6599,70.4923,70.6511,28190.0
2016-06-03 14:30:00,80.09,80.35,80.09,80.28,35065.0,70.6776,70.907,70.6776,70.8453,35065.0
2016-06-03 15:00:00,80.27,80.34,80.22,80.25,60410.0,70.8364,70.8982,70.7923,70.8188,60410.0
2016-06-03 15:30:00,80.26,80.26,80.06,80.07,178587.0,70.8276,70.8276,70.6511,70.6599,178587.0
2016-06-06 09:30:00,80.48,81.99,80.1,81.97,122740.0,71.0218,72.3543,70.6864,72.3367,122740.0
2016-06-06 10:00:00,81.89,82.16,81.39,81.5,121596.0,72.2661,72.5043,71.8248,71.9219,121596.0
2016-06-06 10:30:00,81.51,81.66,81.19,81.19,40373.0,71.9307,72.0631,71.6483,71.6483,40373.0
2016-06-06 11:00:00,81.19,81.3,81.06,81.22,23361.0,71.6483,71.7454,71.5336,71.6748,23361.0
2016-06-06 11:30:00,81.18,81.37,81.09,81.21,21775.0,71.6395,71.8072,71.5601,71.666,21775.0
2016-06-06 12:00:00,81.21,81.22,80.88,80.92,25109.0,71.666,71.6748,71.3748,71.4101,25109.0
2016-06-06 12:30:00,80.88,80.95,80.58,80.78,27596.0,71.3748,71.4365,71.11,71.2865,27596.0
2016-06-06 13:00:00,80.81,81.15,80.75,81.14,30718.0,71.313,71.613,71.26,71.6042,30718.0
2016-06-06 13:30:00,81.12,81.26,81.03,81.26,31932.0,71.5865,71.7101,71.5071,71.7101,31932.0
2016-06-06 14:00:00,81.27,81.28,81.08,81.21,40766.0,71.7189,71.7277,71.5512,71.666,40766.0
2016-06-06 14:30:00,81.2,81.29,81.16,81.18,46978.0,71.6571,71.7366,71.6218,71.6395,46978.0
2016-06-06 15:00:00,81.2,81.25,80.99,81.0,91289.0,71.6571,71.7013,71.4718,71.4807,91289.0
2016-06-06 15:30:00,80.99,81.18,80.91,80.97,184538.0,71.4718,71.6395,71.4012,71.4542,184538.0
2016-06-07 09:30:00,81.39,81.81,80.91,81.06,87722.0,71.8248,72.1955,71.4012,71.5336,87722.0
2016-06-07 10:00:00,80.99,81.11,80.8,80.88,81137.0,71.4718,71.5777,71.3042,71.3748,81137.0
2016-06-07 10:30:00,80.9,81.1,80.9,81.0,30384.0,71.3924,71.5689,71.3924,71.4807,30384.0
2016-06-07 11:00:00,81.02,81.05,80.84,80.87,52533.0,71.4983,71.5248,71.3395,71.3659,52533.0
2016-06-07 11:30:00,80.87,81.43,80.81,81.4,42178.0,71.3659,71.8601,71.313,71.8336,42178.0
2016-06-07 12:00:00,81.41,81.46,81.27,81.35,23273.0,71.8425,71.8866,71.7189,71.7895,23273.0
2016-06-07 12:30:00,81.39,81.45,81.26,81.4,17521.0,71.8248,71.8778,71.7101,71.8336,17521.0
2016-06-07 13:00:00,81.4,81.5,81.29,81.36,18968.0,71.8336,71.9219,71.7366,71.7983,18968.0
2016-06-07 13:30:00,81.38,81.53,81.38,81.51,60420.0,71.816,71.9484,71.816,71.9307,60420.0
2016-06-07 14:00:00,81.52,81.82,81.51,81.65,32631.0,71.9395,72.2043,71.9307,72.0543,32631.0
2016-06-07 14:30:00,81.66,81.66,81.4,81.46,35104.0,72.0631,72.0631,71.8336,71.8866,35104.0
2016-06-07 15:00:00,81.46,81.61,81.44,81.49,38608.0,71.8866,72.019,71.8689,71.9131,38608.0
2016-06-07 15:30:00,81.5,81.5,81.23,81.27,156572.0,71.9219,71.9219,71.6836,71.7189,156572.0
2016-06-08 09:30:00,81.61,82.37,81.25,82.0,46046.0,72.019,72.6896,71.7013,72.3631,46046.0
2016-06-08 10:00:00,81.98,82.04,81.07,81.41,88702.0,72.3455,72.3984,71.5424,71.8425,88702.0
2016-06-08 10:30:00,81.36,81.47,81.21,81.29,81413.0,71.7983,71.8954,71.666,71.7366,81413.0
2016-06-08 11:00:00,81.28,81.3,80.92,81.12,81678.0,71.7277,71.7454,71.4101,71.5865,81678.0
2016-06-08 11:30:00,81.12,81.14,80.82,81.05,112192.0,71.5865,71.6042,71.3218,71.5248,112192.0
2016-06-08 12:00:00,81.03,81.05,80.89,81.0,73041.0,71.5071,71.5248,71.3836,71.4807,73041.0
2016-06-08 12:30:00,81.03,81.08,80.92,81.0,75369.0,71.5071,71.5512,71.4101,71.4807,75369.0
2016-06-08 13:00:00,81.02,81.15,80.97,81.03,106388.0,71.4983,71.613,71.4542,71.5071,106388.0
2016-06-08 13:30:00,81.02,81.14,80.99,81.11,136574.0,71.4983,71.6042,71.4718,71.5777,136574.0
2016-06-08 14:00:00,81.11,81.33,81.08,81.26,92620.0,71.5777,71.7719,71.5512,71.7101,92620.0
2016-06-08 14:30:00,81.25,81.42,81.23,81.33,114455.0,71.7013,71.8513,71.6836,71.7719,114455.0
2016-06-08 15:00:00,81.33,81.38,81.25,81.3,128600.0,71.7719,71.816,71.7013,71.7454,128600.0
2016-06-08 15:30:00,81.29,81.33,81.21,81.21,161024.0,71.7366,71.7719,71.666,71.666,161024.0
2016-06-09 09:30:00,80.64,81.03,79.83,80.43,42749.0,71.163,71.5071,70.4482,70.9776,42749.0
2016-06-09 10:00:00,80.43,80.78,80.37,80.54,46764.0,70.9776,71.2865,70.9247,71.0747,46764.0
2016-06-09 10:30:00,80.57,80.76,80.53,80.68,69874.0,71.1012,71.2689,71.0659,71.1983,69874.0
2016-06-09 11:00:00,80.69,80.92,80.4,80.45,54863.0,71.2071,71.4101,70.9512,70.9953,54863.0
2016-06-09 11:30:00,80.43,80.57,80.08,80.17,47900.0,70.9776,71.1012,70.6688,70.7482,47900.0
2016-06-09 12:00:00,80.17,80.51,80.17,80.4,31747.0,70.7482,71.0482,70.7482,70.9512,31747.0
2016-06-09 12:30:00,80.44,80.44,80.22,80.24,53373.0,70.9865,70.9865,70.7923,70.81,53373.0
2016-06-09 13:00:00,80.26,80.46,80.17,80.4,57180.0,70.8276,71.0041,70.7482,70.9512,57180.0
2016-06-09 13:30:00,80.4,80.56,80.27,80.37,50096.0,70.9512,71.0924,70.8364,70.9247,50096.0
2016-06-09 14:00:00,80.37,80.45,80.3,80.36,163022.0,70.9247,70.9953,70.8629,70.9159,163022.0
2016-06-09 14:30:00,80.37,80.44,80.27,80.37,101231.0,70.9247,70.9865,70.8364,70.9247,101231.0
2016-06-09 15:00:00,80.37,80.41,80.27,80.31,72599.0,70.9247,70.96,70.8364,70.8717,72599.0
2016-06-09 15:30:00,80.31,80.36,80.2,80.25,172058.0,70.8717,70.9159,70.7747,70.8188,172058.0
2016-06-10 09:30:00,80.0,80.42,79.25,79.76,79765.0,70.5982,70.9688,69.9363,70.3864,79765.0
2016-06-10 10:00:00,79.77,80.02,79.61,79.85,68763.0,70.3952,70.6158,70.254,70.4658,68763.0
2016-06-10 10:30:00,79.82,79.87,79.59,79.65,53972.0,70.4393,70.4835,70.2364,70.2893,53972.0
2016-06-10 11:00:00,79.69,79.93,79.66,79.86,44298.0,70.3246,70.5364,70.2981,70.4746,44298.0
2016-06-10 11:30:00,79.84,79.89,79.74,79.79,62613.0,70.457,70.5011,70.3687,70.4129,62613.0
2016-06-10 12:00:00,79.79,79.92,79.77,79.8,48887.0,70.4129,70.5276,70.3952,70.4217,48887.0
2016-06-10 12:30:00,79.82,79.85,79.76,79.82,42100.0,70.4393,70.4658,70.3864,70.4393,42100.0
2016-06-10 13:00:00,79.83,79.94,79.75,79.92,70344.0,70.4482,70.5452,70.3776,70.5276,70344.0
2016-06-10 13:30:00,79.92,79.97,79.79,79.79,54792.0,70.5276,70.5717,70.4129,70.4129,54792.0
2016-06-10 14:00:00,79.78,79.79,79.38,79.56,47071.0,70.404,70.4129,70.051,70.2099,47071.0
2016-06-10 14:30:00,79.56,79.78,79.56,79.63,42740.0,70.2099,70.404,70.2099,70.2717,42740.0
2016-06-10 15:00:00,79.63,79.67,79.47,79.6,71019.0,70.2717,70.307,70.1305,70.2452,71019.0
2016-06-10 15:30:00,79.6,79.91,79.59,79.82,139286.0,70.2452,70.5188,70.2364,70.4393,139286.0
2016-06-13 09:30:00,79.36,79.77,78.23,78.6,63432.0,70.3067,70.6699,69.3056,69.6334,63432.0
2016-06-13 10:00:00,78.66,78.89,78.45,78.68,76966.0,69.6866,69.8903,69.5005,69.7043,76966.0
2016-06-13 10:30:00,78.73,79.12,78.72,78.76,52936.0,69.7486,70.0941,69.7397,69.7752,52936.0
2016-06-13 11:00:00,78.74,78.89,78.64,78.8,32015.0,69.7574,69.8903,69.6688,69.8106,32015.0
2016-06-13 11:30:00,78.8,78.86,78.34,78.43,66404.0,69.8106,69.8638,69.4031,69.4828,66404.0
2016-06-13 12:00:00,78.4,78.78,78.38,78.75,24121.0,69.4562,69.7929,69.4385,69.7663,24121.0
2016-06-13 12:30:00,78.78,78.97,78.75,78.84,74095.0,69.7929,69.9612,69.7663,69.846,74095.0
2016-06-13 13:00:00,78.9,78.93,78.71,78.76,37040.0,69.8992,69.9258,69.7309,69.7752,37040.0
2016-06-13 13:30:00,78.8,78.8,78.48,78.51,36519.0,69.8106,69.8106,69.5271,69.5537,36519.0
2016-06-13 14:00:00,78.52,78.57,78.39,78.44,47065.0,69.5625,69.6068,69.4474,69.4917,47065.0
2016-06-13 14:30:00,78.43,78.62,78.37,78.39,41082.0,69.4828,69.6511,69.4296,69.4474,41082.0
2016-06-13 15:00:00,78.38,78.45,78.11,78.23,87307.0,69.4385,69.5005,69.1993,69.3056,87307.0
2016-06-13 15:30:00,78.21,78.35,78.12,78.17,217535.0,69.2879,69.4119,69.2082,69.2525,217535.0
2016-06-14 09:30:00,78.0,78.14,77.19,77.56,93144.0,69.1019,69.2259,68.3843,68.7121,93144.0
2016-06-14 10:00:00,77.64,78.2,77.59,77.75,76655.0,68.7829,69.279,68.7386,68.8804,76655.0
2016-06-14 10:30:00,77.82,77.92,77.25,77.26,61733.0,68.9424,69.031,68.4374,68.4463,61733.0
2016-06-14 11:00:00,77.34,77.39,77.09,77.11,59505.0,68.5172,68.5614,68.2957,68.3134,59505.0
2016-06-14 11:30:00,77.14,77.34,77.02,77.08,60461.0,68.34,68.5172,68.2337,68.2868,60461.0
2016-06-14 12:00:00,77.09,77.39,77.05,77.32,60723.0,68.2957,68.5614,68.2602,68.4994,60723.0
2016-06-14 12:30:00,77.3,77.49,77.2,77.49,41688.0,68.4817,68.65,68.3931,68.65,41688.0
2016-06-14 13:00:00,77.47,77.57,77.4,77.45,43954.0,68.6323,68.7209,68.5703,68.6146,43954.0
2016-06-14 13:30:00,77.47,77.74,77.44,77.63,40233.0,68.6323,68.8715,68.6057,68.7741,40233.0
2016-06-14 14:00:00,77.65,77.93,77.61,77.93,58252.0,68.7918,69.0398,68.7563,69.0398,58252.0
2016-06-14 14:30:00,77.91,77.92,77.69,77.71,37723.0,69.0221,69.031,68.8272,68.8449,37723.0
2016-06-14 15:00:00,77.69,78.27,77.65,78.26,66893.0,68.8272,69.3411,68.7918,69.3322,66893.0
2016-06-14 15:30:00,78.27,78.48,78.24,78.41,226428.0,69.3411,69.5271,69.3145,69.4651,226428.0
2016-06-15 09:30:00,78.58,79.03,78.42,78.6,136783.0,69.6157,70.0144,69.4739,69.6334,136783.0
2016-06-15 10:00:00,78.66,79.07,78.46,78.85,76845.0,69.6866,70.0498,69.5094,69.8549,76845.0
2016-06-15 10:30:00,78.87,79.46,78.85,79.02,71652.0,69.8726,70.3953,69.8549,70.0055,71652.0
2016-06-15 11:00:00,79.05,79.49,79.01,79.25,36185.0,70.0321,70.4219,69.9966,70.2093,36185.0
2016-06-15 11:30:00,79.23,79.55,79.1,79.39,30097.0,70.1915,70.475,70.0764,70.3333,30097.0
2016-06-15 12:00:00,79.42,80.05,79.38,79.84,105553.0,70.3599,70.918,70.3244,70.732,105553.0
2016-06-15 12:30:00,79.86,80.0,79.78,79.89,61341.0,70.7497,70.8737,70.6788,70.7763,61341.0
2016-06-15 13:00:00,79.9,79.98,79.79,79.85,48446.0,70.7851,70.856,70.6877,70.7408,48446.0
2016-06-15 13:30:00,79.85,79.9,79.63,79.68,80253.0,70.7408,70.7851,70.5459,70.5902,80253.0
2016-06-15 14:00:00,79.69,79.97,79.69,79.81,65952.0,70.5991,70.8471,70.5991,70.7054,65952.0
2016-06-15 14:30:00,79.83,80.0,79.71,79.81,72591.0,70.7231,70.8737,70.6168,70.7054,72591.0
2016-06-15 15:00:00,79.83,79.94,79.77,79.91,51015.0,70.7231,70.8205,70.6699,70.794,51015.0
2016-06-15 15:30:00,79.9,79.93,79.57,79.71,393209.0,70.7851,70.8117,70.4928,70.6168,393209.0
2016-06-16 09:30:00,79.31,79.55,79.0,79.17,74652.0,70.2624,70.475,69.9878,70.1384,74652.0
2016-06-16 10:00:00,79.13,79.45,78.97,79.22,50050.0,70.1029,70.3864,69.9612,70.1827,50050.0
2016-06-16 10:30:00,79.3,79.3,78.91,79.08,50797.0,70.2536,70.2536,69.908,70.0587,50797.0
2016-06-16 11:00:00,79.09,79.61,79.01,79.55,56502.0,70.0675,70.5282,69.9966,70.475,56502.0
2016-06-16 11:30:00,79.55,79.63,79.23,79.24,37423.0,70.475,70.5459,70.1915,70.2004,37423.0
2016-06-16 12:00:00,79.26,79.72,79.23,79.65,35576.0,70.2181,70.6256,70.1915,70.5636,35576.0
2016-06-16 12:30:00,79.62,79.92,79.51,79.64,29550.0,70.5371,70.8028,70.4396,70.5548,29550.0
2016-06-16 13:00:00,79.67,79.75,79.45,79.54,39135.0,70.5813,70.6522,70.3864,70.4662,39135.0
2016-06-16 13:30:00,79.51,79.55,79.26,79.27,25022.0,70.4396,70.475,70.2181,70.227,25022.0
2016-06-16 14:00:00,79.31,79.8,79.28,79.55,46849.0,70.2624,70.6965,70.2358,70.475,46849.0
2016-06-16 14:30:00,79.57,79.97,79.52,79.79,44896.0,70.4928,70.8471,70.4485,70.6877,44896.0
2016-06-16 15:00:00,79.81,79.97,79.76,79.92,56562.0,70.7054,70.8471,70.6611,70.8028,56562.0
2016-06-16 15:30:00,79.92,80.05,79.92,79.98,176522.0,70.8028,70.918,70.8028,70.856,176522.0
2016-06-17 09:30:00,83.19,84.99,82.21,83.27,856284.0,73.6998,75.2944,72.8316,73.7707,856284.0
2016-06-17 10:00:00,83.3,83.95,83.21,83.36,323209.0,73.7972,74.3731,73.7175,73.8504,323209.0
2016-06-17 10:30:00,83.4,83.53,82.83,82.89,246549.0,73.8858,74.001,73.3809,73.434,246549.0
2016-06-17 11:00:00,82.83,82.83,82.46,82.52,134331.0,73.3809,73.3809,73.0531,73.1062,134331.0
2016-06-17 11:30:00,82.52,82.67,82.41,82.47,86014.0,73.1062,73.2391,73.0088,73.0619,86014.0
2016-06-17 12:00:00,82.5,82.82,82.44,82.78,93732.0,73.0885,73.372,73.0353,73.3366,93732.0
2016-06-17 12:30:00,82.78,82.83,82.41,82.5,72207.0,73.3366,73.3809,73.0088,73.0885,72207.0
2016-06-17 13:00:00,82.47,82.89,82.41,82.8,137031.0,73.0619,73.434,73.0088,73.3543,137031.0
2016-06-17 13:30:00,82.79,82.94,82.57,82.75,215833.0,73.3454,73.4783,73.1505,73.31,215833.0
2016-06-17 14:00:00,82.75,82.81,82.49,82.71,96831.0,73.31,73.3631,73.0796,73.2745,96831.0
2016-06-17 14:30:00,82.68,82.81,82.37,82.47,111061.0,73.248,73.3631,72.9733,73.0619,111061.0
2016-06-17 15:00:00,82.47,82.84,82.41,82.83,184838.0,73.0619,73.3897,73.0088,73.3809,184838.0
2016-06-17 15:30:00,82.84,82.89,82.56,82.78,371918.0,73.3897,73.434,73.1417,73.3366,371918.0
2016-06-20 09:30:00,83.51,83.98,83.04,83.29,151673.0,73.9833,74.3997,73.5669,73.7884,151673.0
2016-06-20 10:00:00,83.26,83.55,82.89,83.02,89123.0,73.7618,74.0187,73.434,73.5492,89123.0
2016-06-20 10:30:00,83.05,83.18,82.88,83.09,171133.0,73.5758,73.6909,73.4252,73.6112,171133.0
2016-06-20 11:00:00,83.08,83.19,82.66,82.74,88612.0,73.6023,73.6998,73.2303,73.3011,88612.0
2016-06-20 11:30:00,82.76,83.06,82.76,83.06,80518.0,73.3188,73.5846,73.3188,73.5846,80518.0
2016-06-20 12:00:00,83.03,83.16,82.92,82.94,40841.0,73.558,73.6732,73.4606,73.4783,40841.0
2016-06-20 12:30:00,82.93,83.13,82.85,83.0,39269.0,73.4695,73.6466,73.3986,73.5315,39269.0
2016-06-20 13:00:00,83.0,83.18,82.96,83.06,58026.0,73.5315,73.6909,73.496,73.5846,58026.0
2016-06-20 13:30:00,83.05,83.1,82.99,83.02,44135.0,73.5758,73.6201,73.5226,73.5492,44135.0
2016-06-20 14:00:00,83.01,83.09,82.93,83.0,98517.0,73.5403,73.6112,73.4695,73.5315,98517.0
2016-06-20 14:30:00,83.0,83.01,82.71,82.84,78717.0,73.5315,73.5403,73.2745,73.3897,78717.0
2016-06-20 15:00:00,82.85,82.97,82.84,82.9,126289.0,73.3986,73.5049,73.3897,73.4429,126289.0
2016-06-20 15:30:00,82.9,83.08,82.8,83.01,277014.0,73.4429,73.6023,73.3543,73.5403,277014.0
2016-06-21 09:30:00,82.95,82.95,82.29,82.4,46368.0,73.4872,73.4872,72.9025,72.9999,46368.0
2016-06-21 10:00:00,82.38,82.6,82.0,82.34,54416.0,72.9822,73.1771,72.6455,72.9468,54416.0
2016-06-21 10:30:00,82.36,82.91,82.36,82.82,58810.0,72.9645,73.4517,72.9645,73.372,58810.0
2016-06-21 11:00:00,82.79,83.16,82.78,82.98,102933.0,73.3454,73.6732,73.3366,73.5137,102933.0
2016-06-21 11:30:00,82.97,82.97,82.55,82.81,57678.0,73.5049,73.5049,73.1328,73.3631,57678.0
2016-06-21 12:00:00,82.84,83.26,82.82,83.26,42251.0,73.3897,73.7618,73.372,73.7618,42251.0
2016-06-21 12:30:00,83.26,83.26,83.05,83.08,29519.0,73.7618,73.7618,73.5758,73.6023,29519.0
2016-06-21 13:00:00,83.11,83.14,82.94,83.12,29337.0,73.6289,73.6555,73.4783,73.6378,29337.0
2016-06-21 13:30:00,83.11,83.37,83.04,83.37,30736.0,73.6289,73.8593,73.5669,73.8593,30736.0
2016-06-21 14:00:00,83.35,83.7,83.33,83.7,42559.0,73.8415,74.1516,73.8238,74.1516,42559.0
2016-06-21 14:30:00,83.69,83.84,83.52,83.53,43006.0,74.1428,74.2756,73.9921,74.001,43006.0
2016-06-21 15:00:00,83.51,83.73,83.4,83.65,77497.0,73.9833,74.1782,73.8858,74.1073,77497.0
2016-06-21 15:30:00,83.66,83.73,83.51,83.59,200972.0,74.1162,74.1782,73.9833,74.0542,200972.0
2016-06-22 09:30:00,83.62,83.87,83.03,83.11,34170.0,74.0807,74.3022,73.558,73.6289,34170.0
2016-06-22 10:00:00,83.09,83.18,82.81,83.1,73636.0,73.6112,73.6909,73.3631,73.6201,73636.0
2016-06-22 10:30:00,83.09,83.49,82.95,83.34,100233.0,73.6112,73.9656,73.4872,73.8327,100233.0
2016-06-22 11:00:00,83.33,83.44,83.17,83.41,35939.0,73.8238,73.9213,73.6821,73.8947,35939.0
2016-06-22 11:30:00,83.4,83.4,82.86,83.3,44697.0,73.8858,73.8858,73.4074,73.7972,44697.0
2016-06-22 12:00:00,83.3,83.57,83.29,83.4,153328.0,73.7972,74.0364,73.7884,73.8858,153328.0
2016-06-22 12:30:00,83.4,83.51,83.37,83.46,40835.0,73.8858,73.9833,73.8593,73.939,40835.0
2016-06-22 13:00:00,83.43,83.47,83.22,83.29,36867.0,73.9124,73.9478,73.7264,73.7884,36867.0
2016-06-22 13:30:00,83.29,83.3,83.22,83.27,37764.0,73.7884,73.7972,73.7264,73.7707,37764.0
2016-06-22 14:00:00,83.26,83.37,83.25,83.36,35827.0,73.7618,73.8593,73.7529,73.8504,35827.0
2016-06-22 14:30:00,83.36,83.42,83.29,83.35,27626.0,73.8504,73.9036,73.7884,73.8415,27626.0
2016-06-22 15:00:00,83.34,83.43,83.29,83.3,61894.0,73.8327,73.9124,73.7884,73.7972,61894.0
2016-06-22 15:30:00,83.31,83.39,83.28,83.32,184699.0,73.8061,73.877,73.7795,73.815,184699.0
2016-06-23 09:30:00,83.95,84.39,83.78,84.32,109399.0,74.3731,74.7629,74.2225,74.7009,109399.0
2016-06-23 10:00:00,84.41,84.71,84.28,84.59,51864.0,74.7806,75.0464,74.6654,74.9401,51864.0
2016-06-23 10:30:00,84.55,84.6,84.39,84.52,44359.0,74.9046,74.9489,74.7629,74.8781,44359.0
2016-06-23 11:00:00,84.57,84.57,84.37,84.52,28883.0,74.9224,74.9224,74.7452,74.8781,28883.0
2016-06-23 11:30:00,84.52,84.53,84.27,84.36,22437.0,74.8781,74.8869,74.6566,74.7363,22437.0
2016-06-23 12:00:00,84.38,84.42,84.25,84.32,26260.0,74.754,74.7895,74.6389,74.7009,26260.0
2016-06-23 12:30:00,84.29,84.34,84.23,84.31,15395.0,74.6743,74.7186,74.6211,74.692,15395.0
2016-06-23 13:00:00,84.3,84.32,84.19,84.19,23741.0,74.6832,74.7009,74.5857,74.5857,23741.0
2016-06-23 13:30:00,84.21,84.3,84.18,84.3,22440.0,74.6034,74.6832,74.5769,74.6832,22440.0
2016-06-23 14:00:00,84.26,84.27,84.09,84.18,48113.0,74.6477,74.6566,74.4971,74.5769,48113.0
2016-06-23 14:30:00,84.19,84.23,84.1,84.14,38766.0,74.5857,74.6211,74.506,74.5414,38766.0
2016-06-23 15:00:00,84.15,84.19,83.99,84.05,64205.0,74.5503,74.5857,74.4085,74.4617,64205.0
2016-06-23 15:30:00,84.05,84.42,84.04,84.41,123728.0,74.4617,74.7895,74.4528,74.7806,123728.0
2016-06-24 09:30:00,81.27,82.22,81.1,82.0,272372.0,71.9988,72.8404,71.8482,72.6455,272372.0
2016-06-24 10:00:00,81.9,82.46,81.9,82.08,138659.0,72.557,73.0531,72.557,72.7164,138659.0
2016-06-24 10:30:00,82.04,82.14,81.56,81.63,64834.0,72.681,72.7696,72.2557,72.3178,64834.0
2016-06-24 11:00:00,81.65,81.65,80.46,80.47,122661.0,72.3355,72.3355,71.2812,71.2901,122661.0
2016-06-24 11:30:00,80.5,80.52,80.12,80.33,71826.0,71.3167,71.3344,70.98,71.1661,71826.0
2016-06-24 12:00:00,80.33,80.39,79.81,79.88,152484.0,71.1661,71.2192,70.7054,70.7674,152484.0
2016-06-24 12:30:00,79.88,79.96,79.75,79.89,90825.0,70.7674,70.8383,70.6522,70.7763,90825.0
2016-06-24 13:00:00,79.89,79.96,79.77,79.87,83821.0,70.7763,70.8383,70.6699,70.7585,83821.0
2016-06-24 13:30:00,79.89,80.04,79.6,79.65,89124.0,70.7763,70.9091,70.5193,70.5636,89124.0
2016-06-24 14:00:00,79.66,79.85,79.21,79.21,109687.0,70.5725,70.7408,70.1738,70.1738,109687.0
2016-06-24 14:30:00,79.21,79.21,78.86,79.0,127222.0,70.1738,70.1738,69.8638,69.9878,127222.0
2016-06-24 15:00:00,79.0,79.06,78.6,78.65,237640.0,69.9878,70.0409,69.6334,69.6777,237640.0
2016-06-24 15:30:00,78.63,79.47,78.63,78.97,454060.0,69.66,70.4042,69.66,69.9612,454060.0
2016-06-27 09:30:00,77.44,78.09,76.82,77.2,273025.0,68.6057,69.1816,68.0565,68.3931,273025.0
2016-06-27 10:00:00,77.19,77.38,76.6,76.73,285842.0,68.3843,68.5526,67.8616,67.9767,285842.0
2016-06-27 10:30:00,76.74,76.74,75.41,75.47,185336.0,67.9856,67.9856,66.8073,66.8605,185336.0
2016-06-27 11:00:00,75.47,76.0,75.4,76.0,181635.0,66.8605,67.33,66.7985,67.33,181635.0
2016-06-27 11:30:00,75.99,76.32,75.97,76.16,161347.0,67.3212,67.6135,67.3034,67.4718,161347.0
2016-06-27 12:00:00,76.18,76.23,75.92,76.0,108318.0,67.4895,67.5338,67.2591,67.33,108318.0
2016-06-27 12:30:00,76.01,76.07,75.74,76.0,55595.0,67.3389,67.392,67.0997,67.33,55595.0
2016-06-27 13:00:00,75.99,76.1,75.83,75.95,78966.0,67.3212,67.4186,67.1794,67.2857,78966.0
2016-06-27 13:30:00,75.93,75.96,75.28,75.33,113497.0,67.268,67.2946,66.6922,66.7364,113497.0
2016-06-27 14:00:00,75.32,75.45,75.0,75.31,97086.0,66.7276,66.8428,66.4441,66.7187,97086.0
2016-06-27 14:30:00,75.25,75.28,74.86,75.02,129591.0,66.6656,66.6922,66.3201,66.4618,129591.0
2016-06-27 15:00:00,75.02,75.3,74.95,74.98,161283.0,66.4618,66.7099,66.3998,66.4264,161283.0
2016-06-27 15:30:00,74.98,75.47,74.98,75.36,351951.0,66.4264,66.8605,66.4264,66.763,351951.0
2016-06-28 09:30:00,76.81,78.49,76.14,77.77,402741.0,68.0476,69.536,67.454,68.8981,402741.0
2016-06-28 10:00:00,77.77,78.18,76.84,77.04,169650.0,68.8981,69.2613,68.0742,68.2514,169650.0
2016-06-28 10:30:00,77.08,77.15,76.77,76.9,119430.0,68.2868,68.3488,68.0122,68.1273,119430.0
2016-06-28 11:00:00,76.92,77.09,76.72,76.82,129672.0,68.1451,68.2957,67.9679,68.0565,129672.0
2016-06-28 11:30:00,76.83,77.76,76.75,77.67,164521.0,68.0653,68.8892,67.9945,68.8095,164521.0
2016-06-28 12:00:00,77.67,77.71,77.39,77.64,104702.0,68.8095,68.8449,68.5614,68.7829,104702.0
2016-06-28 12:30:00,77.61,77.68,77.43,77.66,170689.0,68.7563,68.8184,68.5969,68.8006,170689.0
2016-06-28 13:00:00,77.69,77.71,77.28,77.43,70683.0,68.8272,68.8449,68.464,68.5969,70683.0
2016-06-28 13:30:00,77.42,77.68,77.31,77.63,74282.0,68.588,68.8184,68.4906,68.7741,74282.0
2016-06-28 14:00:00,77.63,77.74,77.37,77.59,134327.0,68.7741,68.8715,68.5437,68.7386,134327.0
2016-06-28 14:30:00,77.58,78.22,77.57,78.12,146497.0,68.7298,69.2968,68.7209,69.2082,146497.0
2016-06-28 15:00:00,78.1,78.3,77.67,77.94,184064.0,69.1905,69.3676,68.8095,69.0487,184064.0
2016-06-28 15:30:00,77.95,78.29,77.59,78.29,501334.0,69.0576,69.3588,68.7386,69.3588,501334.0
2016-06-29 09:30:00,79.46,79.78,78.59,78.89,322849.0,70.3953,70.6788,69.6246,69.8903,322849.0
2016-06-29 10:00:00,78.86,79.56,78.81,79.07,151676.0,69.8638,70.4839,69.8195,70.0498,151676.0
2016-06-29 10:30:00,79.0,79.46,78.98,79.26,74157.0,69.9878,70.3953,69.9701,70.2181,74157.0
2016-06-29 11:00:00,79.25,79.73,79.24,79.72,92101.0,70.2093,70.6345,70.2004,70.6256,92101.0
2016-06-29 11:30:00,79.74,79.85,79.67,79.76,88353.0,70.6434,70.7408,70.5813,70.6611,88353.0
2016-06-29 12:00:00,79.75,79.79,79.63,79.74,44149.0,70.6522,70.6877,70.5459,70.6434,44149.0
2016-06-29 12:30:00,79.76,79.76,79.43,79.46,34803.0,70.6611,70.6611,70.3687,70.3953,34803.0
2016-06-29 13:00:00,79.46,79.55,79.29,79.29,48616.0,70.3953,70.475,70.2447,70.2447,48616.0
2016-06-29 13:30:00,79.28,79.48,79.22,79.34,55955.0,70.2358,70.413,70.1827,70.289,55955.0
2016-06-29 14:00:00,79.34,79.36,79.11,79.31,177244.0,70.289,70.3067,70.0852,70.2624,177244.0
2016-06-29 14:30:00,79.31,79.4,79.13,79.21,73439.0,70.2624,70.3421,70.1029,70.1738,73439.0
2016-06-29 15:00:00,79.21,79.28,78.99,79.07,100141.0,70.1738,70.2358,69.9789,70.0498,100141.0
2016-06-29 15:30:00,79.06,79.12,78.85,79.12,380769.0,70.0409,70.0941,69.8549,70.0941,380769.0
2016-06-30 09:30:00,79.13,79.18,77.92,78.48,183132.0,70.1029,70.1472,69.031,69.5271,183132.0
2016-06-30 10:00:00,78.46,78.81,78.44,78.62,131836.0,69.5094,69.8195,69.4917,69.6511,131836.0
2016-06-30 10:30:00,78.69,79.49,78.65,79.41,169341.0,69.7131,70.4219,69.6777,70.351,169341.0
2016-06-30 11:00:00,79.41,79.41,78.99,79.13,114902.0,70.351,70.351,69.9789,70.1029,114902.0
2016-06-30 11:30:00,79.16,79.25,78.99,79.14,59224.0,70.1295,70.2093,69.9789,70.1118,59224.0
2016-06-30 12:00:00,79.15,79.45,79.09,79.43,124040.0,70.1207,70.3864,70.0675,70.3687,124040.0
2016-06-30 12:30:00,79.43,80.18,79.41,80.18,90026.0,70.3687,71.0332,70.351,71.0332,90026.0
2016-06-30 13:00:00,80.16,80.5,79.92,80.31,167770.0,71.0154,71.3167,70.8028,71.1483,167770.0
2016-06-30 13:30:00,80.31,80.31,79.62,79.67,73960.0,71.1483,71.1483,70.5371,70.5813,73960.0
2016-06-30 14:00:00,79.67,79.8,79.47,79.52,139609.0,70.5813,70.6965,70.4042,70.4485,139609.0
2016-06-30 14:30:00,79.52,79.81,79.5,79.75,139087.0,70.4485,70.7054,70.4307,70.6522,139087.0
2016-06-30 15:00:00,79.74,79.78,79.51,79.52,178383.0,70.6434,70.6788,70.4396,70.4485,178383.0
2016-06-30 15:30:00,79.51,79.85,79.31,79.79,1040544.0,70.4396,70.7408,70.2624,70.6877,1040544.0
2016-07-01 09:30:00,79.45,81.79,79.45,81.62,237611.0,70.3864,72.4595,70.3864,72.3089,237611.0
2016-07-01 10:00:00,81.66,82.28,81.6,82.07,150062.0,72.3443,72.8936,72.2912,72.7076,150062.0
2016-07-01 10:30:00,82.08,82.21,81.25,81.27,70668.0,72.7164,72.8316,71.9811,71.9988,70668.0
2016-07-01 11:00:00,81.26,81.34,80.69,80.7,66615.0,71.99,72.0608,71.485,71.4938,66615.0
2016-07-01 11:30:00,80.7,80.75,80.36,80.56,39026.0,71.4938,71.5381,71.1926,71.3698,39026.0
2016-07-01 12:00:00,80.56,80.6,80.35,80.4,47139.0,71.3698,71.4053,71.1838,71.2281,47139.0
2016-07-01 12:30:00,80.39,80.82,80.39,80.55,51238.0,71.2192,71.6002,71.2192,71.361,51238.0
2016-07-01 13:00:00,80.54,80.78,80.52,80.63,101013.0,71.3521,71.5647,71.3344,71.4318,101013.0
2016-07-01 13:30:00,80.63,80.97,80.62,80.96,95661.0,71.4318,71.733,71.423,71.7242,95661.0
2016-07-01 14:00:00,80.96,81.1,80.88,81.08,58601.0,71.7242,71.8482,71.6533,71.8305,58601.0
2016-07-01 14:30:00,81.08,81.44,81.05,81.44,50372.0,71.8305,72.1494,71.8039,72.1494,50372.0
2016-07-01 15:00:00,81.45,81.63,81.4,81.57,79270.0,72.1583,72.3178,72.114,72.2646,79270.0
2016-07-01 15:30:00,81.55,81.59,81.26,81.32,184999.0,72.2469,72.2823,71.99,72.0431,184999.0
2016-07-05 09:30:00,80.08,80.21,79.69,80.01,151087.0,70.9446,71.0597,70.5991,70.8826,151087.0
2016-07-05 10:00:00,80.05,80.09,79.78,79.99,88269.0,70.918,70.9534,70.6788,70.8648,88269.0
2016-07-05 10:30:00,79.95,80.16,79.82,80.01,60443.0,70.8294,71.0154,70.7142,70.8826,60443.0
2016-07-05 11:00:00,80.02,80.03,79.43,79.81,115856.0,70.8914,70.9003,70.3687,70.7054,115856.0
2016-07-05 11:30:00,79.81,80.01,79.74,80.01,59080.0,70.7054,70.8826,70.6434,70.8826,59080.0
2016-07-05 12:00:00,80.0,80.17,79.96,80.15,29469.0,70.8737,71.0243,70.8383,71.0066,29469.0
2016-07-05 12:30:00,80.14,80.15,79.97,80.02,42940.0,70.9977,71.0066,70.8471,70.8914,42940.0
2016-07-05 13:00:00,80.01,80.08,79.78,79.83,101149.0,70.8826,70.9446,70.6788,70.7231,101149.0
2016-07-05 13:30:00,79.83,79.97,79.79,79.88,47789.0,70.7231,70.8471,70.6877,70.7674,47789.0
2016-07-05 14:00:00,79.9,79.99,79.81,79.89,39824.0,70.7851,70.8648,70.7054,70.7763,39824.0
2016-07-05 14:30:00,79.89,79.99,79.81,79.99,38981.0,70.7763,70.8648,70.7054,70.8648,38981.0
2016-07-05 15:00:00,79.98,80.01,79.88,79.91,65604.0,70.856,70.8826,70.7674,70.794,65604.0
2016-07-05 15:30:00,79.91,80.05,79.88,79.9,255126.0,70.794,70.918,70.7674,70.7851,255126.0
2016-07-06 09:30:00,79.39,80.03,78.81,79.8,152687.0,70.3333,70.9003,69.8195,70.6965,152687.0
2016-07-06 10:00:00,79.8,80.0,79.4,79.72,127969.0,70.6965,70.8737,70.3421,70.6256,127969.0
2016-07-06 10:30:00,79.7,80.02,79.45,79.94,79324.0,70.6079,70.8914,70.3864,70.8205,79324.0
2016-07-06 11:00:00,79.97,80.08,79.73,79.76,52191.0,70.8471,70.9446,70.6345,70.6611,52191.0
2016-07-06 11:30:00,79.76,80.06,79.76,79.93,34753.0,70.6611,70.9269,70.6611,70.8117,34753.0
2016-07-06 12:00:00,79.95,80.23,79.88,80.23,62992.0,70.8294,71.0775,70.7674,71.0775,62992.0
2016-07-06 12:30:00,80.26,80.61,80.25,80.61,31983.0,71.104,71.4141,71.0952,71.4141,31983.0
2016-07-06 13:00:00,80.6,80.96,80.59,80.88,39489.0,71.4053,71.7242,71.3964,71.6533,39489.0
2016-07-06 13:30:00,80.87,80.9,80.5,80.7,59740.0,71.6445,71.671,71.3167,71.4938,59740.0
2016-07-06 14:00:00,80.7,80.71,80.31,80.51,49108.0,71.4938,71.5027,71.1483,71.3255,49108.0
2016-07-06 14:30:00,80.51,80.76,80.51,80.7,47822.0,71.3255,71.547,71.3255,71.4938,47822.0
2016-07-06 15:00:00,80.73,80.8,80.53,80.56,64703.0,71.5204,71.5824,71.3432,71.3698,64703.0
2016-07-06 15:30:00,80.57,80.87,80.52,80.85,164244.0,71.3787,71.6445,71.3344,71.6267,164244.0
2016-07-07 09:30:00,81.18,82.06,80.88,81.88,81162.0,71.9191,72.6987,71.6533,72.5392,81162.0
2016-07-07 10:00:00,81.95,82.17,81.62,82.13,56465.0,72.6012,72.7962,72.3089,72.7607,56465.0
2016-07-07 10:30:00,82.15,82.2,81.95,82.01,52437.0,72.7784,72.8227,72.6012,72.6544,52437.0
2016-07-07 11:00:00,81.93,81.96,81.37,81.47,55960.0,72.5835,72.6101,72.0874,72.176,55960.0
2016-07-07 11:30:00,81.45,81.95,81.36,81.95,56184.0,72.1583,72.6012,72.0786,72.6012,56184.0
2016-07-07 12:00:00,81.91,81.94,81.46,81.66,49739.0,72.5658,72.5924,72.1671,72.3443,49739.0
2016-07-07 12:30:00,81.65,81.89,81.63,81.83,46632.0,72.3355,72.5481,72.3178,72.4949,46632.0
2016-07-07 13:00:00,81.79,81.81,81.38,81.41,47970.0,72.4595,72.4772,72.0963,72.1229,47970.0
2016-07-07 13:30:00,81.41,81.51,81.21,81.37,30122.0,72.1229,72.2114,71.9457,72.0874,30122.0
2016-07-07 14:00:00,81.35,81.41,81.04,81.18,38514.0,72.0697,72.1229,71.7951,71.9191,38514.0
2016-07-07 14:30:00,81.2,81.2,80.92,80.95,32098.0,71.9368,71.9368,71.6887,71.7153,32098.0
2016-07-07 15:00:00,80.95,81.23,80.93,81.17,44038.0,71.7153,71.9634,71.6976,71.9102,44038.0
2016-07-07 15:30:00,81.19,81.37,81.17,81.33,78687.0,71.9279,72.0874,71.9102,72.052,78687.0
2016-07-08 09:30:00,82.2,82.92,82.1,82.66,80176.0,72.8227,73.4606,72.7341,73.2303,80176.0
2016-07-08 10:00:00,82.78,83.1,81.99,82.26,163017.0,73.3366,73.6201,72.6367,72.8759,163017.0
2016-07-08 10:30:00,82.33,83.09,82.16,83.03,33492.0,72.9379,73.6112,72.7873,73.558,33492.0
2016-07-08 11:00:00,83.02,83.71,82.9,83.62,55791.0,73.5492,74.1605,73.4429,74.0807,55791.0
2016-07-08 11:30:00,83.63,83.75,83.4,83.68,60339.0,74.0896,74.1959,73.8858,74.1339,60339.0
2016-07-08 12:00:00,83.64,83.65,83.39,83.64,33870.0,74.0985,74.1073,73.877,74.0985,33870.0
2016-07-08 12:30:00,83.66,83.8,83.55,83.74,30663.0,74.1162,74.2402,74.0187,74.187,30663.0
2016-07-08 13:00:00,83.75,83.89,83.63,83.67,32207.0,74.1959,74.3199,74.0896,74.125,32207.0
2016-07-08 13:30:00,83.67,83.71,83.49,83.5,31469.0,74.125,74.1605,73.9656,73.9744,31469.0
2016-07-08 14:00:00,83.5,83.71,83.5,83.71,27283.0,73.9744,74.1605,73.9744,74.1605,27283.0
2016-07-08 14:30:00,83.71,83.99,83.67,83.89,32235.0,74.1605,74.4085,74.125,74.3199,32235.0
2016-07-08 15:00:00,83.87,83.95,83.7,83.71,88378.0,74.3022,74.3731,74.1516,74.1605,88378.0
2016-07-08 15:30:00,83.69,83.7,83.44,83.58,299524.0,74.1428,74.1516,73.9213,74.0453,299524.0
2016-07-11 09:30:00,83.92,84.0,83.11,83.49,108915.0,74.3465,74.4174,73.6289,73.9656,108915.0
2016-07-11 10:00:00,83.48,83.91,83.37,83.55,78881.0,73.9567,74.3377,73.8593,74.0187,78881.0
2016-07-11 10:30:00,83.57,83.81,83.57,83.77,131859.0,74.0364,74.2491,74.0364,74.2136,131859.0
2016-07-11 11:00:00,83.81,83.88,83.56,83.6,44076.0,74.2491,74.3111,74.0276,74.063,44076.0
2016-07-11 11:30:00,83.62,83.74,83.47,83.59,48278.0,74.0807,74.187,73.9478,74.0542,48278.0
2016-07-11 12:00:00,83.59,83.71,83.56,83.68,29544.0,74.0542,74.1605,74.0276,74.1339,29544.0
2016-07-11 12:30:00,83.71,83.74,83.6,83.66,36170.0,74.1605,74.187,74.063,74.1162,36170.0
2016-07-11 13:00:00,83.67,83.69,83.51,83.58,40735.0,74.125,74.1428,73.9833,74.0453,40735.0
2016-07-11 13:30:00,83.59,83.68,83.54,83.54,35594.0,74.0542,74.1339,74.0099,74.0099,35594.0
2016-07-11 14:00:00,83.55,83.86,83.46,83.75,79521.0,74.0187,74.2934,73.939,74.1959,79521.0
2016-07-11 14:30:00,83.74,83.85,83.63,83.64,89590.0,74.187,74.2845,74.0896,74.0985,89590.0
2016-07-11 15:00:00,83.61,83.77,83.53,83.75,66134.0,74.0719,74.2136,74.001,74.1959,66134.0
2016-07-11 15:30:00,83.76,83.84,83.58,83.62,187061.0,74.2048,74.2756,74.0453,74.0807,187061.0
2016-07-12 09:30:00,84.38,85.2,84.25,84.96,91543.0,74.754,75.4805,74.6389,75.2679,91543.0
2016-07-12 10:00:00,85.0,85.6,84.94,85.35,126647.0,75.3033,75.8349,75.2502,75.6134,126647.0
2016-07-12 10:30:00,85.36,85.5,85.11,85.35,47508.0,75.6222,75.7463,75.4008,75.6134,47508.0
2016-07-12 11:00:00,85.36,85.7,85.18,85.59,61387.0,75.6222,75.9235,75.4628,75.826,61387.0
2016-07-12 11:30:00,85.58,86.03,85.46,86.02,94944.0,75.8171,76.2158,75.7108,76.2069,94944.0
2016-07-12 12:00:00,86.02,86.07,85.61,85.63,75917.0,76.2069,76.2512,75.8437,75.8614,75917.0
2016-07-12 12:30:00,85.61,85.77,85.54,85.67,49657.0,75.8437,75.9855,75.7817,75.8969,49657.0
2016-07-12 13:00:00,85.67,85.84,85.54,85.76,53743.0,75.8969,76.0475,75.7817,75.9766,53743.0
2016-07-12 13:30:00,85.76,85.84,85.55,85.59,46729.0,75.9766,76.0475,75.7906,75.826,46729.0
2016-07-12 14:00:00,85.59,85.8,85.51,85.78,46718.0,75.826,76.012,75.7551,75.9943,46718.0
2016-07-12 14:30:00,85.79,85.82,85.65,85.68,56530.0,76.0032,76.0298,75.8792,75.9057,56530.0
2016-07-12 15:00:00,85.66,85.72,85.29,85.36,80675.0,75.888,75.9412,75.5602,75.6222,80675.0
2016-07-12 15:30:00,85.35,85.38,85.2,85.23,218152.0,75.6134,75.64,75.4805,75.5071,218152.0
2016-07-13 09:30:00,85.52,85.6,85.02,85.48,84863.0,75.764,75.8349,75.321,75.7286,84863.0
2016-07-13 10:00:00,85.5,85.74,85.34,85.45,37582.0,75.7463,75.9589,75.6045,75.702,37582.0
2016-07-13 10:30:00,85.43,85.75,85.3,85.59,79667.0,75.6843,75.9677,75.5691,75.826,79667.0
2016-07-13 11:00:00,85.55,85.67,85.46,85.54,103627.0,75.7906,75.8969,75.7108,75.7817,103627.0
2016-07-13 11:30:00,85.54,85.59,85.46,85.54,71107.0,75.7817,75.826,75.7108,75.7817,71107.0
2016-07-13 12:00:00,85.54,85.72,85.54,85.61,29292.0,75.7817,75.9412,75.7817,75.8437,29292.0
2016-07-13 12:30:00,85.62,85.64,85.51,85.54,17328.0,75.8526,75.8703,75.7551,75.7817,17328.0
2016-07-13 13:00:00,85.54,85.65,85.32,85.37,21492.0,75.7817,75.8792,75.5868,75.6311,21492.0
2016-07-13 13:30:00,85.39,85.49,85.33,85.34,30825.0,75.6488,75.7374,75.5957,75.6045,30825.0
2016-07-13 14:00:00,85.35,85.56,85.34,85.56,34537.0,75.6134,75.7994,75.6045,75.7994,34537.0
2016-07-13 14:30:00,85.56,85.58,85.45,85.5,26616.0,75.7994,75.8171,75.702,75.7463,26616.0
2016-07-13 15:00:00,85.49,85.56,85.44,85.46,49674.0,75.7374,75.7994,75.6931,75.7108,49674.0
2016-07-13 15:30:00,85.45,85.6,85.45,85.54,75902.0,75.702,75.8349,75.702,75.7817,75902.0
2016-07-14 09:30:00,85.97,86.81,85.82,86.71,83429.0,76.1627,76.9068,76.0298,76.8182,83429.0
2016-07-14 10:00:00,86.72,86.97,86.49,86.64,51408.0,76.8271,77.0486,76.6233,76.7562,51408.0
2016-07-14 10:30:00,86.67,86.91,86.5,86.58,34674.0,76.7828,76.9954,76.6322,76.7031,34674.0
2016-07-14 11:00:00,86.54,86.68,86.04,86.1,45969.0,76.6676,76.7917,76.2247,76.2778,45969.0
2016-07-14 11:30:00,86.09,86.34,86.06,86.21,32870.0,76.269,76.4904,76.2424,76.3753,32870.0
2016-07-14 12:00:00,86.23,86.37,86.09,86.12,15561.0,76.393,76.517,76.269,76.2955,15561.0
2016-07-14 12:30:00,86.1,86.3,86.08,86.2,18098.0,76.2778,76.455,76.2601,76.3664,18098.0
2016-07-14 13:00:00,86.18,86.19,85.96,86.11,50439.0,76.3487,76.3576,76.1538,76.2867,50439.0
2016-07-14 13:30:00,86.12,86.21,86.05,86.12,22394.0,76.2955,76.3753,76.2335,76.2955,22394.0
2016-07-14 14:00:00,86.14,86.27,86.11,86.27,21033.0,76.3133,76.4284,76.2867,76.4284,21033.0
2016-07-14 14:30:00,86.27,86.31,86.15,86.18,27693.0,76.4284,76.4639,76.3221,76.3487,27693.0
2016-07-14 15:00:00,86.18,86.41,86.15,86.18,41721.0,76.3487,76.5525,76.3221,76.3487,41721.0
2016-07-14 15:30:00,86.19,86.22,85.98,86.01,85695.0,76.3576,76.3841,76.1715,76.1981,85695.0
2016-07-15 09:30:00,86.42,86.71,86.04,86.5,57983.0,76.5613,76.8182,76.2247,76.6322,57983.0
2016-07-15 10:00:00,86.43,87.28,86.43,87.25,51959.0,76.5702,77.3232,76.5702,77.2966,51959.0
2016-07-15 10:30:00,87.24,87.29,86.64,86.65,39354.0,77.2878,77.3321,76.7562,76.7651,39354.0
2016-07-15 11:00:00,86.66,86.69,86.01,86.16,65697.0,76.7739,76.8005,76.1981,76.331,65697.0
2016-07-15 11:30:00,86.15,86.33,86.01,86.17,29581.0,76.3221,76.4816,76.1981,76.3398,29581.0
2016-07-15 12:00:00,86.19,86.26,86.11,86.26,20397.0,76.3576,76.4196,76.2867,76.4196,20397.0
2016-07-15 12:30:00,86.3,86.53,86.3,86.53,41158.0,76.455,76.6588,76.455,76.6588,41158.0
2016-07-15 13:00:00,86.53,86.62,86.37,86.38,44596.0,76.6588,76.7385,76.517,76.5259,44596.0
2016-07-15 13:30:00,86.38,86.58,86.38,86.57,23051.0,76.5259,76.7031,76.5259,76.6942,23051.0
2016-07-15 14:00:00,86.58,86.6,86.45,86.46,27901.0,76.7031,76.7208,76.5879,76.5968,27901.0
2016-07-15 14:30:00,86.45,86.53,86.26,86.27,79590.0,76.5879,76.6588,76.4196,76.4284,79590.0
2016-07-15 15:00:00,86.27,86.3,86.13,86.24,83107.0,76.4284,76.455,76.3044,76.4019,83107.0
2016-07-15 15:30:00,86.24,86.39,86.24,86.33,138005.0,76.4019,76.5347,76.4019,76.4816,138005.0
2016-07-18 09:30:00,86.23,86.43,85.34,86.01,58287.0,76.393,76.5702,75.6045,76.1981,58287.0
2016-07-18 10:00:00,86.03,86.32,85.98,86.22,25008.0,76.2158,76.4727,76.1715,76.3841,25008.0
2016-07-18 10:30:00,86.19,86.42,85.97,86.26,51240.0,76.3576,76.5613,76.1627,76.4196,51240.0
2016-07-18 11:00:00,86.25,86.37,85.97,86.03,47419.0,76.4107,76.517,76.1627,76.2158,47419.0
2016-07-18 11:30:00,86.04,86.04,85.91,86.0,28186.0,76.2247,76.2247,76.1095,76.1892,28186.0
2016-07-18 12:00:00,85.98,86.05,85.93,86.0,24193.0,76.1715,76.2335,76.1272,76.1892,24193.0
2016-07-18 12:30:00,86.01,86.01,85.79,85.88,29615.0,76.1981,76.1981,76.0032,76.0829,29615.0
2016-07-18 13:00:00,85.86,86.1,85.86,86.05,33161.0,76.0652,76.2778,76.0652,76.2335,33161.0
2016-07-18 13:30:00,86.05,86.09,85.98,86.0,44041.0,76.2335,76.269,76.1715,76.1892,44041.0
2016-07-18 14:00:00,85.99,86.13,85.92,86.13,25883.0,76.1804,76.3044,76.1184,76.3044,25883.0
2016-07-18 14:30:00,86.13,86.28,86.11,86.27,30144.0,76.3044,76.4373,76.2867,76.4284,30144.0
2016-07-18 15:00:00,86.26,86.29,86.13,86.16,40342.0,76.4196,76.4461,76.3044,76.331,40342.0
2016-07-18 15:30:00,86.17,86.27,86.13,86.19,121570.0,76.3398,76.4284,76.3044,76.3576,121570.0
2016-07-19 09:30:00,85.95,86.16,85.55,86.02,38336.0,76.1449,76.331,75.7906,76.2069,38336.0
2016-07-19 10:00:00,86.01,86.17,85.83,85.98,24523.0,76.1981,76.3398,76.0386,76.1715,24523.0
2016-07-19 10:30:00,86.05,86.36,86.01,86.23,36840.0,76.2335,76.5082,76.1981,76.393,36840.0
2016-07-19 11:00:00,86.23,86.26,85.84,85.85,39312.0,76.393,76.4196,76.0475,76.0563,39312.0
2016-07-19 11:30:00,85.85,85.97,85.74,85.78,26190.0,76.0563,76.1627,75.9589,75.9943,26190.0
2016-07-19 12:00:00,85.79,85.84,85.75,85.81,21139.0,76.0032,76.0475,75.9677,76.0209,21139.0
2016-07-19 12:30:00,85.8,86.1,85.78,86.09,17596.0,76.012,76.2778,75.9943,76.269,17596.0
2016-07-19 13:00:00,86.09,86.11,85.84,85.87,22269.0,76.269,76.2867,76.0475,76.0741,22269.0
2016-07-19 13:30:00,85.88,85.98,85.86,85.92,27435.0,76.0829,76.1715,76.0652,76.1184,27435.0
2016-07-19 14:00:00,85.92,85.98,85.88,85.92,28913.0,76.1184,76.1715,76.0829,76.1184,28913.0
2016-07-19 14:30:00,85.93,85.96,85.87,85.9,23393.0,76.1272,76.1538,76.0741,76.1006,23393.0
2016-07-19 15:00:00,85.9,85.92,85.67,85.72,43108.0,76.1006,76.1184,75.8969,75.9412,43108.0
2016-07-19 15:30:00,85.72,85.93,85.7,85.91,77669.0,75.9412,76.1272,75.9235,76.1095,77669.0
2016-07-20 09:30:00,86.04,86.3,85.9,86.08,96704.0,76.2247,76.455,76.1006,76.2601,96704.0
2016-07-20 10:00:00,86.14,86.37,86.01,86.22,151055.0,76.3133,76.517,76.1981,76.3841,151055.0
2016-07-20 10:30:00,86.23,86.38,86.22,86.33,144418.0,76.393,76.5259,76.3841,76.4816,144418.0
2016-07-20 11:00:00,86.35,86.57,86.35,86.54,57316.0,76.4993,76.6942,76.4993,76.6676,57316.0
2016-07-20 11:30:00,86.56,86.63,86.52,86.53,20979.0,76.6853,76.7474,76.6499,76.6588,20979.0
2016-07-20 12:00:00,86.5,86.67,86.43,86.63,24025.0,76.6322,76.7828,76.5702,76.7474,24025.0
2016-07-20 12:30:00,86.6,86.63,86.47,86.59,35035.0,76.7208,76.7474,76.6056,76.7119,35035.0
2016-07-20 13:00:00,86.59,86.77,86.55,86.59,37815.0,76.7119,76.8714,76.6765,76.7119,37815.0
2016-07-20 13:30:00,86.6,86.84,86.5,86.78,22476.0,76.7208,76.9334,76.6322,76.8802,22476.0
2016-07-20 14:00:00,86.79,86.85,86.72,86.73,18126.0,76.8891,76.9423,76.8271,76.836,18126.0
2016-07-20 14:30:00,86.73,86.77,86.63,86.73,23370.0,76.836,76.8714,76.7474,76.836,23370.0
2016-07-20 15:00:00,86.71,86.89,86.7,86.78,67956.0,76.8182,76.9777,76.8094,76.8802,67956.0
2016-07-20 15:30:00,86.79,86.8,86.6,86.61,119198.0,76.8891,76.898,76.7208,76.7296,119198.0
2016-07-21 09:30:00,86.26,86.6,85.86,86.02,58720.0,76.4196,76.7208,76.0652,76.2069,58720.0
2016-07-21 10:00:00,86.01,86.06,85.07,85.2,70583.0,76.1981,76.2424,75.3653,75.4805,70583.0
2016-07-21 10:30:00,85.21,85.36,84.91,85.3,132212.0,75.4894,75.6222,75.2236,75.5691,132212.0
2016-07-21 11:00:00,85.3,85.31,84.72,84.74,92612.0,75.5691,75.5779,75.0552,75.073,92612.0
2016-07-21 11:30:00,84.78,84.78,84.24,84.26,84033.0,75.1084,75.1084,74.63,74.6477,84033.0
2016-07-21 12:00:00,84.25,84.32,83.85,84.01,77766.0,74.6389,74.7009,74.2845,74.4262,77766.0
2016-07-21 12:30:00,84.01,84.3,83.87,83.88,64857.0,74.4262,74.6832,74.3022,74.3111,64857.0
2016-07-21 13:00:00,83.88,84.35,83.87,84.31,52431.0,74.3111,74.7275,74.3022,74.692,52431.0
2016-07-21 13:30:00,84.31,84.44,84.21,84.27,49301.0,74.692,74.8072,74.6034,74.6566,49301.0
2016-07-21 14:00:00,84.3,84.39,84.21,84.36,36267.0,74.6832,74.7629,74.6034,74.7363,36267.0
2016-07-21 14:30:00,84.34,84.47,84.32,84.44,33276.0,74.7186,74.8338,74.7009,74.8072,33276.0
2016-07-21 15:00:00,84.46,84.46,84.05,84.11,82081.0,74.8249,74.8249,74.4617,74.5148,82081.0
2016-07-21 15:30:00,84.11,84.35,84.1,84.29,187114.0,74.5148,74.7275,74.506,74.6743,187114.0
2016-07-22 09:30:00,84.63,84.67,84.13,84.41,70631.0,74.9755,75.011,74.5326,74.7806,70631.0
2016-07-22 10:00:00,84.37,84.67,84.11,84.63,47902.0,74.7452,75.011,74.5148,74.9755,47902.0
2016-07-22 10:30:00,84.61,85.32,84.52,85.3,80226.0,74.9578,75.5868,74.8781,75.5691,80226.0
2016-07-22 11:00:00,85.27,85.29,84.91,85.07,62669.0,75.5425,75.5602,75.2236,75.3653,62669.0
2016-07-22 11:30:00,85.06,85.43,84.96,85.36,45487.0,75.3565,75.6843,75.2679,75.6222,45487.0
2016-07-22 12:00:00,85.37,85.37,85.23,85.32,33572.0,75.6311,75.6311,75.5071,75.5868,33572.0
2016-07-22 12:30:00,85.31,85.39,85.23,85.36,26712.0,75.5779,75.6488,75.5071,75.6222,26712.0
2016-07-22 13:00:00,85.35,85.41,85.26,85.31,27536.0,75.6134,75.6665,75.5336,75.5779,27536.0
2016-07-22 13:30:00,85.29,85.41,85.12,85.12,29950.0,75.5602,75.6665,75.4096,75.4096,29950.0
2016-07-22 14:00:00,85.11,85.26,85.11,85.18,19993.0,75.4008,75.5336,75.4008,75.4628,19993.0
2016-07-22 14:30:00,85.17,85.39,85.16,85.25,56876.0,75.4539,75.6488,75.4451,75.5248,56876.0
2016-07-22 15:00:00,85.26,85.29,85.05,85.16,61855.0,75.5336,75.5602,75.3476,75.4451,61855.0
2016-07-22 15:30:00,85.17,85.22,84.95,85.01,140016.0,75.4539,75.4982,75.259,75.3122,140016.0
2016-07-25 09:30:00,85.0,85.17,84.78,85.13,57899.0,75.3033,75.4539,75.1084,75.4185,57899.0
2016-07-25 10:00:00,85.13,85.44,84.91,85.13,64951.0,75.4185,75.6931,75.2236,75.4185,64951.0
2016-07-25 10:30:00,85.13,85.36,85.07,85.34,63719.0,75.4185,75.6222,75.3653,75.6045,63719.0
2016-07-25 11:00:00,85.31,85.41,85.07,85.34,56807.0,75.5779,75.6665,75.3653,75.6045,56807.0
2016-07-25 11:30:00,85.35,85.43,85.25,85.4,58838.0,75.6134,75.6843,75.5248,75.6577,58838.0
2016-07-25 12:00:00,85.41,85.6,85.34,85.56,32836.0,75.6665,75.8349,75.6045,75.7994,32836.0
2016-07-25 12:30:00,85.56,85.84,85.5,85.69,58790.0,75.7994,76.0475,75.7463,75.9146,58790.0
2016-07-25 13:00:00,85.69,86.08,85.69,86.0,114340.0,75.9146,76.2601,75.9146,76.1892,114340.0
2016-07-25 13:30:00,85.99,86.05,85.92,86.0,139681.0,76.1804,76.2335,76.1184,76.1892,139681.0
2016-07-25 14:00:00,86.0,86.01,85.76,85.77,29536.0,76.1892,76.1981,75.9766,75.9855,29536.0
2016-07-25 14:30:00,85.76,85.89,85.71,85.86,40638.0,75.9766,76.0918,75.9323,76.0652,40638.0
2016-07-25 15:00:00,85.84,85.98,85.75,85.96,92511.0,76.0475,76.1715,75.9677,76.1538,92511.0
2016-07-25 15:30:00,85.94,86.23,85.89,86.19,225099.0,76.1361,76.393,76.0918,76.3576,225099.0
2016-07-26 09:30:00,86.2,86.21,85.52,85.8,58718.0,76.3664,76.3753,75.764,76.012,58718.0
2016-07-26 10:00:00,85.8,85.95,85.42,85.59,78709.0,76.012,76.1449,75.6754,75.826,78709.0
2016-07-26 10:30:00,85.56,85.57,85.08,85.17,42003.0,75.7994,75.8083,75.3742,75.4539,42003.0
2016-07-26 11:00:00,85.11,85.21,84.91,85.0,43392.0,75.4008,75.4894,75.2236,75.3033,43392.0
2016-07-26 11:30:00,85.01,85.05,84.88,84.99,51506.0,75.3122,75.3476,75.197,75.2944,51506.0
2016-07-26 12:00:00,85.0,85.02,84.88,84.95,94921.0,75.3033,75.321,75.197,75.259,94921.0
2016-07-26 12:30:00,84.95,85.24,84.95,85.18,30492.0,75.259,75.5159,75.259,75.4628,30492.0
2016-07-26 13:00:00,85.2,85.55,85.19,85.28,41979.0,75.4805,75.7906,75.4716,75.5514,41979.0
2016-07-26 13:30:00,85.3,85.62,85.3,85.42,11178.0,75.5691,75.8526,75.5691,75.6754,11178.0
2016-07-26 14:00:00,85.47,85.52,85.23,85.29,35137.0,75.7197,75.764,75.5071,75.5602,35137.0
2016-07-26 14:30:00,85.3,85.55,85.23,85.47,55378.0,75.5691,75.7906,75.5071,75.7197,55378.0
2016-07-26 15:00:00,85.45,85.66,85.45,85.64,21944.0,75.702,75.888,75.702,75.8703,21944.0
2016-07-26 15:30:00,85.64,85.7,85.38,85.53,185686.0,75.8703,75.9235,75.64,75.7728,185686.0
2016-07-27 09:30:00,85.37,85.51,84.84,85.14,48668.0,75.6311,75.7551,75.1616,75.4273,48668.0
2016-07-27 10:00:00,85.14,85.14,84.87,84.96,26228.0,75.4273,75.4273,75.1881,75.2679,26228.0
2016-07-27 10:30:00,84.97,84.97,84.33,84.58,41876.0,75.2767,75.2767,74.7097,74.9312,41876.0
2016-07-27 11:00:00,84.57,84.72,84.23,84.3,63097.0,74.9224,75.0552,74.6211,74.6832,63097.0
2016-07-27 11:30:00,84.28,84.4,84.18,84.28,40200.0,74.6654,74.7718,74.5769,74.6654,40200.0
2016-07-27 12:00:00,84.28,84.31,84.12,84.22,48096.0,74.6654,74.692,74.5237,74.6123,48096.0
2016-07-27 12:30:00,84.2,84.5,84.15,84.48,26706.0,74.5946,74.8603,74.5503,74.8426,26706.0
2016-07-27 13:00:00,84.49,84.62,84.46,84.55,26322.0,74.8515,74.9667,74.8249,74.9046,26322.0
2016-07-27 13:30:00,84.55,84.79,84.52,84.63,27678.0,74.9046,75.1173,74.8781,74.9755,27678.0
2016-07-27 14:00:00,84.6,84.95,84.34,84.87,51042.0,74.9489,75.259,74.7186,75.1881,51042.0
2016-07-27 14:30:00,84.83,84.98,84.77,84.89,40255.0,75.1527,75.2856,75.0995,75.2059,40255.0
2016-07-27 15:00:00,84.92,85.01,84.84,84.91,73114.0,75.2324,75.3122,75.1616,75.2236,73114.0
2016-07-27 15:30:00,84.9,85.01,84.68,84.83,157764.0,75.2147,75.3122,75.0198,75.1527,157764.0
2016-07-28 09:30:00,84.66,86.0,84.39,85.97,98734.0,75.0021,76.1892,74.7629,76.1627,98734.0
2016-07-28 10:00:00,85.97,86.14,85.11,85.12,81097.0,76.1627,76.3133,75.4008,75.4096,81097.0
2016-07-28 10:30:00,85.15,85.26,84.93,84.96,64779.0,75.4362,75.5336,75.2413,75.2679,64779.0
2016-07-28 11:00:00,84.97,85.13,84.92,84.98,74421.0,75.2767,75.4185,75.2324,75.2856,74421.0
2016-07-28 11:30:00,84.98,85.0,84.6,84.63,58942.0,75.2856,75.3033,74.9489,74.9755,58942.0
2016-07-28 12:00:00,84.61,84.63,84.26,84.28,46108.0,74.9578,74.9755,74.6477,74.6654,46108.0
2016-07-28 12:30:00,84.28,84.38,84.25,84.31,53690.0,74.6654,74.754,74.6389,74.692,53690.0
2016-07-28 13:00:00,84.32,84.72,84.32,84.72,28596.0,74.7009,75.0552,74.7009,75.0552,28596.0
2016-07-28 13:30:00,84.73,84.82,84.62,84.82,43707.0,75.0641,75.1438,74.9667,75.1438,43707.0
2016-07-28 14:00:00,84.87,85.03,84.83,85.02,38680.0,75.1881,75.3299,75.1527,75.321,38680.0
2016-07-28 14:30:00,84.99,85.04,84.97,85.0,29745.0,75.2944,75.3387,75.2767,75.3033,29745.0
2016-07-28 15:00:00,85.0,85.07,84.84,84.98,55292.0,75.3033,75.3653,75.1616,75.2856,55292.0
2016-07-28 15:30:00,84.99,85.18,84.98,85.1,183289.0,75.2944,75.4628,75.2856,75.3919,183289.0
2016-07-29 09:30:00,84.85,84.85,84.15,84.18,51837.0,75.1704,75.1704,74.5503,74.5769,51837.0
2016-07-29 10:00:00,84.19,84.19,83.46,83.46,79065.0,74.5857,74.5857,73.939,73.939,79065.0
2016-07-29 10:30:00,83.47,83.88,83.31,83.75,79137.0,73.9478,74.3111,73.8061,74.1959,79137.0
2016-07-29 11:00:00,83.75,84.05,83.75,83.97,67125.0,74.1959,74.4617,74.1959,74.3908,67125.0
2016-07-29 11:30:00,83.95,84.08,83.78,83.93,48672.0,74.3731,74.4883,74.2225,74.3554,48672.0
2016-07-29 12:00:00,83.94,84.18,83.93,83.97,56509.0,74.3642,74.5769,74.3554,74.3908,56509.0
2016-07-29 12:30:00,83.98,84.13,83.93,84.02,37670.0,74.3997,74.5326,74.3554,74.4351,37670.0
2016-07-29 13:00:00,84.03,84.09,83.95,84.09,43037.0,74.444,74.4971,74.3731,74.4971,43037.0
2016-07-29 13:30:00,84.11,84.23,84.06,84.15,49632.0,74.5148,74.6211,74.4705,74.5503,49632.0
2016-07-29 14:00:00,84.14,84.31,84.12,84.3,36770.0,74.5414,74.692,74.5237,74.6832,36770.0
2016-07-29 14:30:00,84.29,84.33,84.03,84.13,54487.0,74.6743,74.7097,74.444,74.5326,54487.0
2016-07-29 15:00:00,84.13,84.34,84.12,84.19,74372.0,74.5326,74.7186,74.5237,74.5857,74372.0
2016-07-29 15:30:00,84.19,84.33,84.11,84.15,248045.0,74.5857,74.7097,74.5148,74.5503,248045.0
2016-08-01 09:30:00,84.22,84.49,83.62,83.8,81758.0,74.6123,74.8515,74.0807,74.2402,81758.0
2016-08-01 10:00:00,83.79,84.25,83.69,84.25,93079.0,74.2313,74.6389,74.1428,74.6389,93079.0
2016-08-01 10:30:00,84.28,84.28,83.68,84.15,68664.0,74.6654,74.6654,74.1339,74.5503,68664.0
2016-08-01 11:00:00,84.15,84.28,83.83,83.88,105508.0,74.5503,74.6654,74.2668,74.3111,105508.0
2016-08-01 11:30:00,83.91,84.19,83.85,83.97,58079.0,74.3377,74.5857,74.2845,74.3908,58079.0
2016-08-01 12:00:00,83.99,84.05,83.58,83.64,35282.0,74.4085,74.4617,74.0453,74.0985,35282.0
2016-08-01 12:30:00,83.63,84.13,83.62,84.02,41073.0,74.0896,74.5326,74.0807,74.4351,41073.0
2016-08-01 13:00:00,83.97,84.0,83.8,83.9,78256.0,74.3908,74.4174,74.2402,74.3288,78256.0
2016-08-01 13:30:00,83.92,84.19,83.9,84.19,49473.0,74.3465,74.5857,74.3288,74.5857,49473.0
2016-08-01 14:00:00,84.2,84.25,83.82,83.9,374578.0,74.5946,74.6389,74.2579,74.3288,374578.0
2016-08-01 14:30:00,83.93,84.25,83.91,84.1,71360.0,74.3554,74.6389,74.3377,74.506,71360.0
2016-08-01 15:00:00,84.11,84.11,83.66,83.69,99145.0,74.5148,74.5148,74.1162,74.1428,99145.0
2016-08-01 15:30:00,83.69,83.93,83.69,83.89,231023.0,74.1428,74.3554,74.1428,74.3199,231023.0
2016-08-02 09:30:00,84.26,84.36,83.66,84.02,90046.0,74.6477,74.7363,74.1162,74.4351,90046.0
2016-08-02 10:00:00,84.03,84.22,83.8,84.07,182244.0,74.444,74.6123,74.2402,74.4794,182244.0
2016-08-02 10:30:00,84.07,84.14,83.91,84.0,77527.0,74.4794,74.5414,74.3377,74.4174,77527.0
2016-08-02 11:00:00,84.03,84.56,83.97,84.18,84767.0,74.444,74.9135,74.3908,74.5769,84767.0
2016-08-02 11:30:00,84.17,84.17,84.02,84.1,58816.0,74.568,74.568,74.4351,74.506,58816.0
2016-08-02 12:00:00,84.11,84.21,84.06,84.11,40709.0,74.5148,74.6034,74.4705,74.5148,40709.0
2016-08-02 12:30:00,84.11,84.21,83.97,84.01,53775.0,74.5148,74.6034,74.3908,74.4262,53775.0
2016-08-02 13:00:00,84.05,84.25,83.82,84.25,620940.0,74.4617,74.6389,74.2579,74.6389,620940.0
2016-08-02 13:30:00,84.26,84.4,84.16,84.2,50565.0,74.6477,74.7718,74.5591,74.5946,50565.0
2016-08-02 14:00:00,84.17,84.47,83.93,84.41,62812.0,74.568,74.8338,74.3554,74.7806,62812.0
2016-08-02 14:30:00,84.4,84.76,84.36,84.44,73145.0,74.7718,75.0907,74.7363,74.8072,73145.0
2016-08-02 15:00:00,84.44,84.6,84.27,84.34,71699.0,74.8072,74.9489,74.6566,74.7186,71699.0
2016-08-02 15:30:00,84.34,84.38,84.2,84.35,258961.0,74.7186,74.754,74.5946,74.7275,258961.0
2016-08-03 09:30:00,84.51,84.58,83.78,84.17,118171.0,74.8692,74.9312,74.2225,74.568,118171.0
2016-08-03 10:00:00,84.14,84.35,83.38,83.38,130272.0,74.5414,74.7275,73.8681,73.8681,130272.0
2016-08-03 10:30:00,83.36,83.8,83.11,83.65,89592.0,73.8504,74.2402,73.6289,74.1073,89592.0
2016-08-03 11:00:00,83.67,83.73,83.44,83.61,94514.0,74.125,74.1782,73.9213,74.0719,94514.0
2016-08-03 11:30:00,83.59,83.92,83.59,83.8,100641.0,74.0542,74.3465,74.0542,74.2402,100641.0
2016-08-03 12:00:00,83.77,84.07,83.75,83.92,65585.0,74.2136,74.4794,74.1959,74.3465,65585.0
2016-08-03 12:30:00,83.93,83.95,83.73,83.81,66534.0,74.3554,74.3731,74.1782,74.2491,66534.0
2016-08-03 13:00:00,83.81,84.08,83.81,83.94,229515.0,74.2491,74.4883,74.2491,74.3642,229515.0
2016-08-03 13:30:00,83.95,84.0,83.82,83.9,74869.0,74.3731,74.4174,74.2579,74.3288,74869.0
2016-08-03 14:00:00,83.89,83.97,83.71,83.75,150167.0,74.3199,74.3908,74.1605,74.1959,150167.0
2016-08-03 14:30:00,83.75,83.82,83.48,83.76,145988.0,74.1959,74.2579,73.9567,74.2048,145988.0
2016-08-03 15:00:00,83.76,84.07,83.7,84.05,173338.0,74.2048,74.4794,74.1516,74.4617,173338.0
2016-08-03 15:30:00,84.07,84.08,83.82,83.95,614530.0,74.4794,74.4883,74.2579,74.3731,614530.0
2016-08-04 09:30:00,84.17,84.66,80.5,81.55,400455.0,74.568,75.0021,71.3167,72.2469,400455.0
2016-08-04 10:00:00,81.55,81.78,80.39,80.57,236284.0,72.2469,72.4506,71.2192,71.3787,236284.0
2016-08-04 10:30:00,80.63,81.3,80.55,81.26,184060.0,71.4318,72.0254,71.361,71.99,184060.0
2016-08-04 11:00:00,81.23,82.43,81.23,82.18,178513.0,71.9634,73.0265,71.9634,72.805,178513.0
2016-08-04 11:30:00,82.19,82.38,81.69,81.71,142471.0,72.8139,72.9822,72.3709,72.3886,142471.0
2016-08-04 12:00:00,81.72,82.15,81.67,82.11,93062.0,72.3975,72.7784,72.3532,72.743,93062.0
2016-08-04 12:30:00,82.11,82.28,81.98,82.08,164593.0,72.743,72.8936,72.6278,72.7164,164593.0
2016-08-04 13:00:00,82.08,82.29,81.95,82.16,122042.0,72.7164,72.9025,72.6012,72.7873,122042.0
2016-08-04 13:30:00,82.16,82.28,81.94,82.26,114689.0,72.7873,72.8936,72.5924,72.8759,114689.0
2016-08-04 14:00:00,82.26,82.6,82.11,82.19,70512.0,72.8759,73.1771,72.743,72.8139,70512.0
2016-08-04 14:30:00,82.15,82.19,81.87,82.0,168961.0,72.7784,72.8139,72.5304,72.6455,168961.0
2016-08-04 15:00:00,82.0,82.25,81.93,82.01,266756.0,72.6455,72.867,72.5835,72.6544,266756.0
2016-08-04 15:30:00,82.03,82.19,81.96,82.16,343493.0,72.6721,72.8139,72.6101,72.7873,343493.0
2016-08-05 09:30:00,82.22,82.25,81.49,81.9,171376.0,72.8404,72.867,72.1937,72.557,171376.0
2016-08-05 10:00:00,81.94,82.18,81.91,82.08,156378.0,72.5924,72.805,72.5658,72.7164,156378.0
2016-08-05 10:30:00,82.08,82.21,82.0,82.21,138043.0,72.7164,72.8316,72.6455,72.8316,138043.0
2016-08-05 11:00:00,82.22,82.43,82.17,82.39,143765.0,72.8404,73.0265,72.7962,72.9911,143765.0
2016-08-05 11:30:00,82.41,82.56,82.24,82.4,90756.0,73.0088,73.1417,72.8582,72.9999,90756.0
2016-08-05 12:00:00,82.42,82.65,82.42,82.51,84901.0,73.0176,73.2214,73.0176,73.0974,84901.0
2016-08-05 12:30:00,82.53,82.61,82.38,82.38,67832.0,73.1151,73.186,72.9822,72.9822,67832.0
2016-08-05 13:00:00,82.39,82.53,82.27,82.33,55899.0,72.9911,73.1151,72.8847,72.9379,55899.0
2016-08-05 13:30:00,82.33,82.49,82.33,82.41,62903.0,72.9379,73.0796,72.9379,73.0088,62903.0
2016-08-05 14:00:00,82.42,82.51,82.28,82.31,78614.0,73.0176,73.0974,72.8936,72.9202,78614.0
2016-08-05 14:30:00,82.31,82.49,82.28,82.43,73346.0,72.9202,73.0796,72.8936,73.0265,73346.0
2016-08-05 15:00:00,82.44,82.49,82.35,82.44,87804.0,73.0353,73.0796,72.9556,73.0353,87804.0
2016-08-05 15:30:00,82.44,82.47,82.25,82.33,244173.0,73.0353,73.0619,72.867,72.9379,244173.0
2016-08-08 09:30:00,82.33,82.66,81.54,82.0,171482.0,72.9379,73.2303,72.238,72.6455,171482.0
2016-08-08 10:00:00,82.04,82.3,81.98,82.09,115136.0,72.681,72.9113,72.6278,72.7253,115136.0
2016-08-08 10:30:00,82.1,82.19,81.96,82.12,64215.0,72.7341,72.8139,72.6101,72.7519,64215.0
2016-08-08 11:00:00,82.13,82.24,82.08,82.1,64815.0,72.7607,72.8582,72.7164,72.7341,64815.0
2016-08-08 11:30:00,82.1,82.14,82.09,82.12,46771.0,72.7341,72.7696,72.7253,72.7519,46771.0
2016-08-08 12:00:00,82.13,82.18,82.09,82.16,71582.0,72.7607,72.805,72.7253,72.7873,71582.0
2016-08-08 12:30:00,82.15,82.33,82.1,82.33,73688.0,72.7784,72.9379,72.7341,72.9379,73688.0
2016-08-08 13:00:00,82.34,82.47,82.2,82.44,73326.0,72.9468,73.0619,72.8227,73.0353,73326.0
2016-08-08 13:30:00,82.44,82.56,82.34,82.49,92024.0,73.0353,73.1417,72.9468,73.0796,92024.0
2016-08-08 14:00:00,82.48,82.52,82.32,82.33,65615.0,73.0708,73.1062,72.929,72.9379,65615.0
2016-08-08 14:30:00,82.33,82.47,82.18,82.18,101599.0,72.9379,73.0619,72.805,72.805,101599.0
2016-08-08 15:00:00,82.18,82.2,82.09,82.18,97025.0,72.805,72.8227,72.7253,72.805,97025.0
2016-08-08 15:30:00,82.2,82.26,82.1,82.17,241627.0,72.8227,72.8759,72.7341,72.7962,241627.0
2016-08-09 09:30:00,82.49,82.66,81.9,82.18,69089.0,73.0796,73.2303,72.557,72.805,69089.0
2016-08-09 10:00:00,82.19,82.66,82.09,82.56,41628.0,72.8139,73.2303,72.7253,73.1417,41628.0
2016-08-09 10:30:00,82.56,82.56,82.21,82.27,59608.0,73.1417,73.1417,72.8316,72.8847,59608.0
2016-08-09 11:00:00,82.28,82.58,82.27,82.51,114496.0,72.8936,73.1594,72.8847,73.0974,114496.0
2016-08-09 11:30:00,82.51,82.67,82.28,82.37,84837.0,73.0974,73.2391,72.8936,72.9733,84837.0
2016-08-09 12:00:00,82.37,82.59,82.2,82.21,49391.0,72.9733,73.1682,72.8227,72.8316,49391.0
2016-08-09 12:30:00,82.21,82.3,82.07,82.22,83303.0,72.8316,72.9113,72.7076,72.8404,83303.0
2016-08-09 13:00:00,82.22,82.23,82.1,82.12,209075.0,72.8404,72.8493,72.7341,72.7519,209075.0
2016-08-09 13:30:00,82.1,82.25,82.07,82.09,73119.0,72.7341,72.867,72.7076,72.7253,73119.0
2016-08-09 14:00:00,82.09,82.09,81.72,81.91,145293.0,72.7253,72.7253,72.3975,72.5658,145293.0
2016-08-09 14:30:00,81.92,82.1,81.88,82.06,81808.0,72.5747,72.7341,72.5392,72.6987,81808.0
2016-08-09 15:00:00,82.06,82.11,81.92,82.06,99873.0,72.6987,72.743,72.5747,72.6987,99873.0
2016-08-09 15:30:00,82.07,82.15,81.96,81.99,167231.0,72.7076,72.7784,72.6101,72.6367,167231.0
2016-08-10 09:30:00,82.03,82.15,81.4,81.64,81793.0,72.6721,72.7784,72.114,72.3266,81793.0
2016-08-10 10:00:00,81.63,81.82,81.56,81.73,63339.0,72.3178,72.4861,72.2557,72.4063,63339.0
2016-08-10 10:30:00,81.78,82.07,81.77,81.84,42888.0,72.4506,72.7076,72.4418,72.5038,42888.0
2016-08-10 11:00:00,81.84,81.94,81.52,81.71,69543.0,72.5038,72.5924,72.2203,72.3886,69543.0
2016-08-10 11:30:00,81.72,81.95,81.58,81.82,49358.0,72.3975,72.6012,72.2735,72.4861,49358.0
2016-08-10 12:00:00,81.81,82.26,81.78,82.2,46800.0,72.4772,72.8759,72.4506,72.8227,46800.0
2016-08-10 12:30:00,82.17,82.33,82.16,82.32,40268.0,72.7962,72.9379,72.7873,72.929,40268.0
2016-08-10 13:00:00,82.31,82.32,82.05,82.22,44704.0,72.9202,72.929,72.6898,72.8404,44704.0
2016-08-10 13:30:00,82.22,82.31,82.14,82.17,69751.0,72.8404,72.9202,72.7696,72.7962,69751.0
2016-08-10 14:00:00,82.16,82.32,82.14,82.19,44726.0,72.7873,72.929,72.7696,72.8139,44726.0
2016-08-10 14:30:00,82.19,82.28,82.14,82.16,31298.0,72.8139,72.8936,72.7696,72.7873,31298.0
2016-08-10 15:00:00,82.16,82.23,82.08,82.19,57130.0,72.7873,72.8493,72.7164,72.8139,57130.0
2016-08-10 15:30:00,82.19,82.25,82.04,82.06,185441.0,72.8139,72.867,72.681,72.6987,185441.0
2016-08-11 09:30:00,82.12,82.33,81.7,81.87,62538.0,72.7519,72.9379,72.3798,72.5304,62538.0
2016-08-11 10:00:00,81.87,81.93,81.62,81.88,29282.0,72.5304,72.5835,72.3089,72.5392,29282.0
2016-08-11 10:30:00,81.88,82.2,81.88,82.09,90962.0,72.5392,72.8227,72.5392,72.7253,90962.0
2016-08-11 11:00:00,82.11,82.49,82.07,82.49,75271.0,72.743,73.0796,72.7076,73.0796,75271.0
2016-08-11 11:30:00,82.46,82.64,82.27,82.62,105183.0,73.0531,73.2125,72.8847,73.1948,105183.0
2016-08-11 12:00:00,82.65,83.11,82.6,83.1,67148.0,73.2214,73.6289,73.1771,73.6201,67148.0
2016-08-11 12:30:00,83.06,83.08,82.77,82.87,24942.0,73.5846,73.6023,73.3277,73.4163,24942.0
2016-08-11 13:00:00,82.86,82.91,82.66,82.73,37976.0,73.4074,73.4517,73.2303,73.2923,37976.0
2016-08-11 13:30:00,82.72,82.75,82.54,82.7,27739.0,73.2834,73.31,73.1239,73.2657,27739.0
2016-08-11 14:00:00,82.68,82.71,82.54,82.65,48063.0,73.248,73.2745,73.1239,73.2214,48063.0
2016-08-11 14:30:00,82.66,82.86,82.62,82.71,61974.0,73.2303,73.4074,73.1948,73.2745,61974.0
2016-08-11 15:00:00,82.7,82.7,82.53,82.55,65025.0,73.2657,73.2657,73.1151,73.1328,65025.0
2016-08-11 15:30:00,82.56,82.66,82.52,82.57,208161.0,73.1417,73.2303,73.1062,73.1505,208161.0
2016-08-12 09:30:00,82.41,83.0,82.21,82.9,95713.0,73.0088,73.5315,72.8316,73.4429,95713.0
2016-08-12 10:00:00,82.85,83.49,82.73,83.43,57858.0,73.3986,73.9656,73.2923,73.9124,57858.0
2016-08-12 10:30:00,83.42,83.73,83.37,83.68,64961.0,73.9036,74.1782,73.8593,74.1339,64961.0
2016-08-12 11:00:00,83.65,83.68,83.42,83.49,56628.0,74.1073,74.1339,73.9036,73.9656,56628.0
2016-08-12 11:30:00,83.48,83.48,83.1,83.19,44340.0,73.9567,73.9567,73.6201,73.6998,44340.0
2016-08-12 12:00:00,83.16,83.17,82.6,82.73,61479.0,73.6732,73.6821,73.1771,73.2923,61479.0
2016-08-12 12:30:00,82.73,82.86,82.57,82.8,82259.0,73.2923,73.4074,73.1505,73.3543,82259.0
2016-08-12 13:00:00,82.8,82.9,82.54,82.89,45426.0,73.3543,73.4429,73.1239,73.434,45426.0
2016-08-12 13:30:00,82.89,83.03,82.81,82.84,37385.0,73.434,73.558,73.3631,73.3897,37385.0
2016-08-12 14:00:00,82.83,83.04,82.82,82.99,52540.0,73.3809,73.5669,73.372,73.5226,52540.0
2016-08-12 14:30:00,82.98,82.99,82.82,82.85,64840.0,73.5137,73.5226,73.372,73.3986,64840.0
2016-08-12 15:00:00,82.86,83.1,82.86,83.08,81632.0,73.4074,73.6201,73.4074,73.6023,81632.0
2016-08-12 15:30:00,83.1,83.13,82.93,82.97,158827.0,73.6201,73.6466,73.4695,73.5049,158827.0
2016-08-15 09:30:00,83.48,84.79,83.27,84.46,120111.0,73.9567,75.1173,73.7707,74.8249,120111.0
2016-08-15 10:00:00,84.5,84.54,84.04,84.04,83069.0,74.8603,74.8958,74.4528,74.4528,83069.0
2016-08-15 10:30:00,84.08,84.45,84.08,84.45,65403.0,74.4883,74.8161,74.4883,74.8161,65403.0
2016-08-15 11:00:00,84.46,84.58,84.3,84.54,58354.0,74.8249,74.9312,74.6832,74.8958,58354.0
2016-08-15 11:30:00,84.55,84.69,84.49,84.67,44938.0,74.9046,75.0287,74.8515,75.011,44938.0
2016-08-15 12:00:00,84.66,84.75,84.55,84.57,41890.0,75.0021,75.0818,74.9046,74.9224,41890.0
2016-08-15 12:30:00,84.58,84.58,84.2,84.22,42032.0,74.9312,74.9312,74.5946,74.6123,42032.0
2016-08-15 13:00:00,84.23,84.3,84.03,84.17,47857.0,74.6211,74.6832,74.444,74.568,47857.0
2016-08-15 13:30:00,84.18,84.18,83.86,83.97,32011.0,74.5769,74.5769,74.2934,74.3908,32011.0
2016-08-15 14:00:00,83.94,84.08,83.82,84.03,31952.0,74.3642,74.4883,74.2579,74.444,31952.0
2016-08-15 14:30:00,84.02,84.1,83.92,83.93,46165.0,74.4351,74.506,74.3465,74.3554,46165.0
2016-08-15 15:00:00,83.94,84.08,83.92,84.03,60115.0,74.3642,74.4883,74.3465,74.444,60115.0
2016-08-15 15:30:00,84.04,84.2,83.98,84.09,169790.0,74.4528,74.5946,74.3997,74.4971,169790.0
2016-08-16 09:30:00,84.28,84.33,83.29,83.56,53286.0,74.6654,74.7097,73.7884,74.0276,53286.0
2016-08-16 10:00:00,83.57,83.7,83.47,83.52,88043.0,74.0364,74.1516,73.9478,73.9921,88043.0
2016-08-16 10:30:00,83.51,83.57,83.36,83.41,78370.0,73.9833,74.0364,73.8504,73.8947,78370.0
2016-08-16 11:00:00,83.4,83.53,83.38,83.45,44210.0,73.8858,74.001,73.8681,73.9301,44210.0
2016-08-16 11:30:00,83.45,83.45,82.87,82.97,36950.0,73.9301,73.9301,73.4163,73.5049,36950.0
2016-08-16 12:00:00,82.98,83.05,82.76,82.85,27899.0,73.5137,73.5758,73.3188,73.3986,27899.0
2016-08-16 12:30:00,82.85,82.85,82.62,82.74,26962.0,73.3986,73.3986,73.1948,73.3011,26962.0
2016-08-16 13:00:00,82.75,82.75,82.48,82.7,61690.0,73.31,73.31,73.0708,73.2657,61690.0
2016-08-16 13:30:00,82.7,82.73,82.5,82.64,48973.0,73.2657,73.2923,73.0885,73.2125,48973.0
2016-08-16 14:00:00,82.65,82.72,82.39,82.46,54632.0,73.2214,73.2834,72.9911,73.0531,54632.0
2016-08-16 14:30:00,82.47,82.52,82.08,82.16,64427.0,73.0619,73.1062,72.7164,72.7873,64427.0
2016-08-16 15:00:00,82.16,82.2,81.87,81.88,81518.0,72.7873,72.8227,72.5304,72.5392,81518.0
2016-08-16 15:30:00,81.87,81.94,81.63,81.72,208243.0,72.5304,72.5924,72.3178,72.3975,208243.0
2016-08-17 09:30:00,81.78,81.83,81.21,81.22,43305.0,72.4506,72.4949,71.9457,71.9545,43305.0
2016-08-17 10:00:00,81.2,81.23,80.7,80.9,47624.0,71.9368,71.9634,71.4938,71.671,47624.0
2016-08-17 10:30:00,80.9,81.01,80.28,80.42,87184.0,71.671,71.7685,71.1218,71.2458,87184.0
2016-08-17 11:00:00,80.41,80.72,80.21,80.27,68286.0,71.2369,71.5116,71.0597,71.1129,68286.0
2016-08-17 11:30:00,80.28,80.6,80.18,80.36,81985.0,71.1218,71.4053,71.0332,71.1926,81985.0
2016-08-17 12:00:00,80.38,80.71,80.35,80.55,66894.0,71.2104,71.5027,71.1838,71.361,66894.0
2016-08-17 12:30:00,80.54,80.84,80.54,80.75,55302.0,71.3521,71.6179,71.3521,71.5381,55302.0
2016-08-17 13:00:00,80.76,80.77,80.54,80.62,42312.0,71.547,71.5559,71.3521,71.423,42312.0
2016-08-17 13:30:00,80.63,80.91,80.6,80.64,50836.0,71.4318,71.6799,71.4053,71.4407,50836.0
2016-08-17 14:00:00,80.65,80.85,80.48,80.73,67657.0,71.4496,71.6267,71.2989,71.5204,67657.0
2016-08-17 14:30:00,80.79,80.81,80.45,80.57,54411.0,71.5736,71.5913,71.2724,71.3787,54411.0
2016-08-17 15:00:00,80.59,80.65,80.52,80.54,64771.0,71.3964,71.4496,71.3344,71.3521,64771.0
2016-08-17 15:30:00,80.53,80.72,80.44,80.53,245276.0,71.3432,71.5116,71.2635,71.3432,245276.0
2016-08-18 09:30:00,81.01,81.3,80.8,81.15,70290.0,71.7685,72.0254,71.5824,71.8925,70290.0
2016-08-18 10:00:00,81.1,81.2,80.99,81.03,32663.0,71.8482,71.9368,71.7508,71.7862,32663.0
2016-08-18 10:30:00,81.02,81.2,80.99,81.03,58102.0,71.7773,71.9368,71.7508,71.7862,58102.0
2016-08-18 11:00:00,81.04,81.19,81.04,81.18,35563.0,71.7951,71.9279,71.7951,71.9191,35563.0
2016-08-18 11:30:00,81.2,81.32,81.14,81.19,74209.0,71.9368,72.0431,71.8837,71.9279,74209.0
2016-08-18 12:00:00,81.2,81.2,81.03,81.08,31965.0,71.9368,71.9368,71.7862,71.8305,31965.0
2016-08-18 12:30:00,81.06,81.15,80.95,81.08,23539.0,71.8128,71.8925,71.7153,71.8305,23539.0
2016-08-18 13:00:00,81.1,81.14,80.97,81.06,23703.0,71.8482,71.8837,71.733,71.8128,23703.0
2016-08-18 13:30:00,81.05,81.13,80.89,81.04,41359.0,71.8039,71.8748,71.6622,71.7951,41359.0
2016-08-18 14:00:00,81.04,81.13,80.98,81.09,55744.0,71.7951,71.8748,71.7419,71.8394,55744.0
2016-08-18 14:30:00,81.1,81.1,80.99,81.01,67147.0,71.8482,71.8482,71.7508,71.7685,67147.0
2016-08-18 15:00:00,81.0,81.09,80.98,81.07,89975.0,71.7596,71.8394,71.7419,71.8216,89975.0
2016-08-18 15:30:00,81.08,81.27,80.98,81.26,189722.0,71.8305,71.9988,71.7419,71.99,189722.0
2016-08-19 09:30:00,81.0,81.41,80.82,81.32,200067.0,71.7596,72.1229,71.6002,72.0431,200067.0
2016-08-19 10:00:00,81.38,81.92,81.33,81.91,89966.0,72.0963,72.5747,72.052,72.5658,89966.0
2016-08-19 10:30:00,81.91,81.98,81.72,81.93,46841.0,72.5658,72.6278,72.3975,72.5835,46841.0
2016-08-19 11:00:00,81.92,82.21,81.91,82.17,70977.0,72.5747,72.8316,72.5658,72.7962,70977.0
2016-08-19 11:30:00,82.16,82.47,82.15,82.41,58881.0,72.7873,73.0619,72.7784,73.0088,58881.0
2016-08-19 12:00:00,82.4,82.43,82.25,82.42,57777.0,72.9999,73.0265,72.867,73.0176,57777.0
2016-08-19 12:30:00,82.39,82.39,82.06,82.09,31058.0,72.9911,72.9911,72.6987,72.7253,31058.0
2016-08-19 13:00:00,82.06,82.2,82.03,82.09,35801.0,72.6987,72.8227,72.6721,72.7253,35801.0
2016-08-19 13:30:00,82.1,82.28,82.09,82.28,23609.0,72.7341,72.8936,72.7253,72.8936,23609.0
2016-08-19 14:00:00,82.27,82.36,82.17,82.32,287289.0,72.8847,72.9645,72.7962,72.929,287289.0
2016-08-19 14:30:00,82.32,82.66,82.31,82.56,160153.0,72.929,73.2303,72.9202,73.1417,160153.0
2016-08-19 15:00:00,82.56,82.71,82.45,82.7,192923.0,73.1417,73.2745,73.0442,73.2657,192923.0
2016-08-19 15:30:00,82.71,82.92,82.67,82.76,304030.0,73.2745,73.4606,73.2391,73.3188,304030.0
2016-08-22 09:30:00,82.28,83.16,81.74,83.1,123172.0,72.8936,73.6732,72.4152,73.6201,123172.0
2016-08-22 10:00:00,83.06,83.31,82.78,83.27,99788.0,73.5846,73.8061,73.3366,73.7707,99788.0
2016-08-22 10:30:00,83.27,83.55,83.15,83.43,50329.0,73.7707,74.0187,73.6644,73.9124,50329.0
2016-08-22 11:00:00,83.42,83.6,83.19,83.24,47486.0,73.9036,74.063,73.6998,73.7441,47486.0
2016-08-22 11:30:00,83.24,83.5,83.23,83.37,57249.0,73.7441,73.9744,73.7352,73.8593,57249.0
2016-08-22 12:00:00,83.37,83.73,83.28,83.61,98770.0,73.8593,74.1782,73.7795,74.0719,98770.0
2016-08-22 12:30:00,83.64,83.68,83.41,83.53,21617.0,74.0985,74.1339,73.8947,74.001,21617.0
2016-08-22 13:00:00,83.52,83.58,83.35,83.45,32747.0,73.9921,74.0453,73.8415,73.9301,32747.0
2016-08-22 13:30:00,83.42,83.54,83.29,83.49,21947.0,73.9036,74.0099,73.7884,73.9656,21947.0
2016-08-22 14:00:00,83.49,83.62,83.46,83.51,40656.0,73.9656,74.0807,73.939,73.9833,40656.0
2016-08-22 14:30:00,83.49,83.76,83.49,83.7,43472.0,73.9656,74.2048,73.9656,74.1516,43472.0
2016-08-22 15:00:00,83.69,83.85,83.67,83.79,52140.0,74.1428,74.2845,74.125,74.2313,52140.0
2016-08-22 15:30:00,83.77,83.85,83.71,83.83,142018.0,74.2136,74.2845,74.1605,74.2668,142018.0
2016-08-23 09:30:00,84.5,86.5,84.5,86.06,282054.0,74.8603,76.6322,74.8603,76.2424,282054.0
2016-08-23 10:00:00,86.06,86.22,85.74,85.75,140039.0,76.2424,76.3841,75.9589,75.9677,140039.0
2016-08-23 10:30:00,85.77,86.04,85.69,85.77,104122.0,75.9855,76.2247,75.9146,75.9855,104122.0
2016-08-23 11:00:00,85.81,85.81,84.54,84.63,109389.0,76.0209,76.0209,74.8958,74.9755,109389.0
2016-08-23 11:30:00,84.6,84.62,84.33,84.47,75122.0,74.9489,74.9667,74.7097,74.8338,75122.0
2016-08-23 12:00:00,84.48,84.77,84.42,84.51,45893.0,74.8426,75.0995,74.7895,74.8692,45893.0
2016-08-23 12:30:00,84.5,84.63,84.34,84.36,31469.0,74.8603,74.9755,74.7186,74.7363,31469.0
2016-08-23 13:00:00,84.37,84.62,84.29,84.54,35082.0,74.7452,74.9667,74.6743,74.8958,35082.0
2016-08-23 13:30:00,84.53,84.61,84.38,84.45,40560.0,74.8869,74.9578,74.754,74.8161,40560.0
2016-08-23 14:00:00,84.42,84.52,84.33,84.43,36227.0,74.7895,74.8781,74.7097,74.7983,36227.0
2016-08-23 14:30:00,84.44,84.48,84.26,84.27,32067.0,74.8072,74.8426,74.6477,74.6566,32067.0
2016-08-23 15:00:00,84.31,84.48,84.27,84.42,47669.0,74.692,74.8426,74.6566,74.7895,47669.0
2016-08-23 15:30:00,84.41,84.41,84.16,84.17,153332.0,74.7806,74.7806,74.5591,74.568,153332.0
2016-08-24 09:30:00,83.84,84.41,82.75,83.48,83802.0,74.2756,74.7806,73.31,73.9567,83802.0
2016-08-24 10:00:00,83.42,83.67,83.34,83.45,55930.0,73.9036,74.125,73.8327,73.9301,55930.0
2016-08-24 10:30:00,83.47,83.52,83.22,83.49,64315.0,73.9478,73.9921,73.7264,73.9656,64315.0
2016-08-24 11:00:00,83.48,83.55,83.16,83.2,40418.0,73.9567,74.0187,73.6732,73.7086,40418.0
2016-08-24 11:30:00,83.2,83.22,82.86,83.03,38896.0,73.7086,73.7264,73.4074,73.558,38896.0
2016-08-24 12:00:00,83.02,83.23,82.91,82.91,44818.0,73.5492,73.7352,73.4517,73.4517,44818.0
2016-08-24 12:30:00,82.92,83.1,82.7,82.87,145971.0,73.4606,73.6201,73.2657,73.4163,145971.0
2016-08-24 13:00:00,82.88,83.04,82.64,82.83,99400.0,73.4252,73.5669,73.2125,73.3809,99400.0
2016-08-24 13:30:00,82.83,83.01,82.81,82.96,68396.0,73.3809,73.5403,73.3631,73.496,68396.0
2016-08-24 14:00:00,82.99,83.02,82.73,82.79,78617.0,73.5226,73.5492,73.2923,73.3454,78617.0
2016-08-24 14:30:00,82.82,83.0,82.75,82.78,63683.0,73.372,73.5315,73.31,73.3366,63683.0
2016-08-24 15:00:00,82.79,82.79,82.28,82.29,75630.0,73.3454,73.3454,72.8936,72.9025,75630.0
2016-08-24 15:30:00,82.29,82.34,81.95,82.19,276058.0,72.9025,72.9468,72.6012,72.8139,276058.0
2016-08-25 09:30:00,82.31,82.63,82.13,82.63,38673.0,72.9202,73.2037,72.7607,73.2037,38673.0
2016-08-25 10:00:00,82.64,83.2,82.59,83.04,27238.0,73.2125,73.7086,73.1682,73.5669,27238.0
2016-08-25 10:30:00,83.04,83.36,82.87,83.23,43636.0,73.5669,73.8504,73.4163,73.7352,43636.0
2016-08-25 11:00:00,83.23,83.38,83.17,83.23,29850.0,73.7352,73.8681,73.6821,73.7352,29850.0
2016-08-25 11:30:00,83.24,83.37,82.89,82.95,37476.0,73.7441,73.8593,73.434,73.4872,37476.0
2016-08-25 12:00:00,82.96,82.96,82.85,82.86,30015.0,73.496,73.496,73.3986,73.4074,30015.0
2016-08-25 12:30:00,82.86,82.94,82.72,82.79,28142.0,73.4074,73.4783,73.2834,73.3454,28142.0
2016-08-25 13:00:00,82.81,82.81,82.59,82.71,32180.0,73.3631,73.3631,73.1682,73.2745,32180.0
2016-08-25 13:30:00,82.74,82.74,82.37,82.5,45505.0,73.3011,73.3011,72.9733,73.0885,45505.0
2016-08-25 14:00:00,82.51,82.62,82.37,82.5,42454.0,73.0974,73.1948,72.9733,73.0885,42454.0
2016-08-25 14:30:00,82.5,82.57,82.37,82.44,52252.0,73.0885,73.1505,72.9733,73.0353,52252.0
2016-08-25 15:00:00,82.44,82.53,82.31,82.52,42174.0,73.0353,73.1151,72.9202,73.1062,42174.0
2016-08-25 15:30:00,82.52,82.64,82.49,82.54,123629.0,73.1062,73.2125,73.0796,73.1239,123629.0
2016-08-26 09:30:00,82.92,83.2,82.62,83.02,33155.0,73.4606,73.7086,73.1948,73.5492,33155.0
2016-08-26 10:00:00,82.92,83.52,82.44,83.25,47577.0,73.4606,73.9921,73.0353,73.7529,47577.0
2016-08-26 10:30:00,83.25,83.36,82.77,82.95,49335.0,73.7529,73.8504,73.3277,73.4872,49335.0
2016-08-26 11:00:00,82.91,83.26,82.87,83.1,29781.0,73.4517,73.7618,73.4163,73.6201,29781.0
2016-08-26 11:30:00,83.12,83.18,82.09,82.16,28619.0,73.6378,73.6909,72.7253,72.7873,28619.0
2016-08-26 12:00:00,82.16,82.16,81.7,81.84,45211.0,72.7873,72.7873,72.3798,72.5038,45211.0
2016-08-26 12:30:00,81.84,82.12,81.72,82.07,31479.0,72.5038,72.7519,72.3975,72.7076,31479.0
2016-08-26 13:00:00,82.09,82.22,81.92,82.1,22248.0,72.7253,72.8404,72.5747,72.7341,22248.0
2016-08-26 13:30:00,82.12,82.17,81.83,81.89,31747.0,72.7519,72.7962,72.4949,72.5481,31747.0
2016-08-26 14:00:00,81.89,82.19,81.54,81.58,55407.0,72.5481,72.8139,72.238,72.2735,55407.0
2016-08-26 14:30:00,81.56,81.57,81.33,81.51,77308.0,72.2557,72.2646,72.052,72.2114,77308.0
2016-08-26 15:00:00,81.49,81.72,81.39,81.63,39787.0,72.1937,72.3975,72.1051,72.3178,39787.0
2016-08-26 15:30:00,81.64,81.97,81.64,81.79,165552.0,72.3266,72.619,72.3266,72.4595,165552.0
2016-08-29 09:30:00,81.93,82.44,81.65,82.35,52506.0,72.5835,73.0353,72.3355,72.9556,52506.0
2016-08-29 10:00:00,82.43,82.47,82.18,82.34,37963.0,73.0265,73.0619,72.805,72.9468,37963.0
2016-08-29 10:30:00,82.35,82.63,82.28,82.58,34868.0,72.9556,73.2037,72.8936,73.1594,34868.0
2016-08-29 11:00:00,82.58,82.65,82.49,82.56,34979.0,73.1594,73.2214,73.0796,73.1417,34979.0
2016-08-29 11:30:00,82.57,82.87,82.52,82.54,62996.0,73.1505,73.4163,73.1062,73.1239,62996.0
2016-08-29 12:00:00,82.55,82.7,82.35,82.5,37664.0,73.1328,73.2657,72.9556,73.0885,37664.0
2016-08-29 12:30:00,82.5,82.83,82.42,82.77,34356.0,73.0885,73.3809,73.0176,73.3277,34356.0
2016-08-29 13:00:00,82.77,82.95,82.77,82.82,30562.0,73.3277,73.4872,73.3277,73.372,30562.0
2016-08-29 13:30:00,82.78,82.78,82.58,82.59,26661.0,73.3366,73.3366,73.1594,73.1682,26661.0
2016-08-29 14:00:00,82.59,82.74,82.58,82.7,34438.0,73.1682,73.3011,73.1594,73.2657,34438.0
2016-08-29 14:30:00,82.72,82.86,82.63,82.86,40629.0,73.2834,73.4074,73.2037,73.4074,40629.0
2016-08-29 15:00:00,82.86,82.86,82.7,82.73,47901.0,73.4074,73.4074,73.2657,73.2923,47901.0
2016-08-29 15:30:00,82.72,82.79,82.7,82.75,134968.0,73.2834,73.3454,73.2657,73.31,134968.0
2016-08-30 09:30:00,82.75,83.5,82.49,82.91,61832.0,73.31,73.9744,73.0796,73.4517,61832.0
2016-08-30 10:00:00,82.91,83.18,82.36,82.68,38498.0,73.4517,73.6909,72.9645,73.248,38498.0
2016-08-30 10:30:00,82.67,82.73,82.36,82.44,78170.0,73.2391,73.2923,72.9645,73.0353,78170.0
2016-08-30 11:00:00,82.39,82.5,82.26,82.38,25674.0,72.9911,73.0885,72.8759,72.9822,25674.0
2016-08-30 11:30:00,82.4,82.43,82.24,82.29,20630.0,72.9999,73.0265,72.8582,72.9025,20630.0
2016-08-30 12:00:00,82.27,82.39,82.12,82.15,25794.0,72.8847,72.9911,72.7519,72.7784,25794.0
2016-08-30 12:30:00,82.15,82.24,81.92,81.92,19115.0,72.7784,72.8582,72.5747,72.5747,19115.0
2016-08-30 13:00:00,81.92,82.01,81.8,81.87,24934.0,72.5747,72.6544,72.4684,72.5304,24934.0
2016-08-30 13:30:00,81.87,81.94,81.75,81.87,22487.0,72.5304,72.5924,72.4241,72.5304,22487.0
2016-08-30 14:00:00,81.86,81.88,81.68,81.75,14090.0,72.5215,72.5392,72.362,72.4241,14090.0
2016-08-30 14:30:00,81.79,81.87,81.73,81.84,28737.0,72.4595,72.5304,72.4063,72.5038,28737.0
2016-08-30 15:00:00,81.85,81.85,81.62,81.64,70378.0,72.5127,72.5127,72.3089,72.3266,70378.0
2016-08-30 15:30:00,81.64,81.77,81.59,81.72,183746.0,72.3266,72.4418,72.2823,72.3975,183746.0
2016-08-31 09:30:00,81.25,81.25,80.26,80.39,116022.0,71.9811,71.9811,71.104,71.2192,116022.0
2016-08-31 10:00:00,80.42,80.72,80.33,80.56,97290.0,71.2458,71.5116,71.1661,71.3698,97290.0
2016-08-31 10:30:00,80.53,80.56,80.05,80.1,60714.0,71.3432,71.3698,70.918,70.9623,60714.0
2016-08-31 11:00:00,80.1,80.39,80.08,80.16,50610.0,70.9623,71.2192,70.9446,71.0154,50610.0
2016-08-31 11:30:00,80.17,80.19,79.77,79.82,70329.0,71.0243,71.042,70.6699,70.7142,70329.0
2016-08-31 12:00:00,79.85,79.99,79.73,79.83,47756.0,70.7408,70.8648,70.6345,70.7231,47756.0
2016-08-31 12:30:00,79.83,80.02,79.8,79.84,37920.0,70.7231,70.8914,70.6965,70.732,37920.0
2016-08-31 13:00:00,79.83,79.96,79.8,79.92,42575.0,70.7231,70.8383,70.6965,70.8028,42575.0
2016-08-31 13:30:00,79.92,80.1,79.84,79.87,78445.0,70.8028,70.9623,70.732,70.7585,78445.0
2016-08-31 14:00:00,79.84,80.06,79.8,79.83,47508.0,70.732,70.9269,70.6965,70.7231,47508.0
2016-08-31 14:30:00,79.84,79.9,79.71,79.79,51894.0,70.732,70.7851,70.6168,70.6877,51894.0
2016-08-31 15:00:00,79.76,79.99,79.76,79.85,74293.0,70.6611,70.8648,70.6611,70.7408,74293.0
2016-08-31 15:30:00,79.85,80.07,79.85,79.96,209984.0,70.7408,70.9357,70.7408,70.8383,209984.0
2016-09-01 09:30:00,79.84,80.59,79.56,80.4,77857.0,70.732,71.3964,70.4839,71.2281,77857.0
2016-09-01 10:00:00,80.4,80.97,80.4,80.51,81863.0,71.2281,71.733,71.2281,71.3255,81863.0
2016-09-01 10:30:00,80.53,80.53,79.71,80.12,78635.0,71.3432,71.3432,70.6168,70.98,78635.0
2016-09-01 11:00:00,80.12,80.5,79.88,80.49,47782.0,70.98,71.3167,70.7674,71.3078,47782.0
2016-09-01 11:30:00,80.48,80.66,80.39,80.65,60827.0,71.2989,71.4584,71.2192,71.4496,60827.0
2016-09-01 12:00:00,80.64,81.1,80.48,81.05,78984.0,71.4407,71.8482,71.2989,71.8039,78984.0
2016-09-01 12:30:00,81.05,81.22,81.0,81.07,47926.0,71.8039,71.9545,71.7596,71.8216,47926.0
2016-09-01 13:00:00,81.06,81.2,81.03,81.15,36314.0,71.8128,71.9368,71.7862,71.8925,36314.0
2016-09-01 13:30:00,81.15,81.19,81.03,81.03,31300.0,71.8925,71.9279,71.7862,71.7862,31300.0
2016-09-01 14:00:00,81.04,81.19,80.91,81.17,50903.0,71.7951,71.9279,71.6799,71.9102,50903.0
2016-09-01 14:30:00,81.17,81.17,80.92,80.99,64055.0,71.9102,71.9102,71.6887,71.7508,64055.0
2016-09-01 15:00:00,80.99,81.1,80.71,80.99,107613.0,71.7508,71.8482,71.5027,71.7508,107613.0
2016-09-01 15:30:00,80.99,81.3,80.95,81.28,146207.0,71.7508,72.0254,71.7153,72.0077,146207.0
2016-09-02 09:30:00,82.46,82.49,81.57,81.8,104292.0,73.0531,73.0796,72.2646,72.4684,104292.0
2016-09-02 10:00:00,81.83,81.83,81.32,81.56,68649.0,72.4949,72.4949,72.0431,72.2557,68649.0
2016-09-02 10:30:00,81.58,81.6,81.2,81.29,45916.0,72.2735,72.2912,71.9368,72.0165,45916.0
2016-09-02 11:00:00,81.33,81.57,81.23,81.39,24763.0,72.052,72.2646,71.9634,72.1051,24763.0
2016-09-02 11:30:00,81.34,81.5,81.26,81.42,21543.0,72.0608,72.2026,71.99,72.1317,21543.0
2016-09-02 12:00:00,81.47,81.48,81.13,81.17,19567.0,72.176,72.1849,71.8748,71.9102,19567.0
2016-09-02 12:30:00,81.14,81.36,81.13,81.16,29650.0,71.8837,72.0786,71.8748,71.9014,29650.0
2016-09-02 13:00:00,81.17,81.55,81.1,81.41,64147.0,71.9102,72.2469,71.8482,72.1229,64147.0
2016-09-02 13:30:00,81.44,81.62,81.36,81.59,50943.0,72.1494,72.3089,72.0786,72.2823,50943.0
2016-09-02 14:00:00,81.58,81.8,81.58,81.76,25726.0,72.2735,72.4684,72.2735,72.4329,25726.0
2016-09-02 14:30:00,81.75,81.75,81.58,81.66,29472.0,72.4241,72.4241,72.2735,72.3443,29472.0
2016-09-02 15:00:00,81.66,81.76,81.63,81.76,32286.0,72.3443,72.4329,72.3178,72.4329,32286.0
2016-09-02 15:30:00,81.75,82.0,81.74,81.97,132388.0,72.4241,72.6455,72.4152,72.619,132388.0
2016-09-06 09:30:00,82.13,82.82,81.85,82.39,67068.0,72.7607,73.372,72.5127,72.9911,67068.0
2016-09-06 10:00:00,82.36,82.51,82.0,82.03,47826.0,72.9645,73.0974,72.6455,72.6721,47826.0
2016-09-06 10:30:00,82.02,82.19,81.91,82.05,30981.0,72.6633,72.8139,72.5658,72.6898,30981.0
2016-09-06 11:00:00,82.01,82.34,82.01,82.33,30211.0,72.6544,72.9468,72.6544,72.9379,30211.0
2016-09-06 11:30:00,82.31,82.76,82.31,82.72,42821.0,72.9202,73.3188,72.9202,73.2834,42821.0
2016-09-06 12:00:00,82.74,82.84,82.6,82.78,23342.0,73.3011,73.3897,73.1771,73.3366,23342.0
2016-09-06 12:30:00,82.75,82.97,82.75,82.91,32284.0,73.31,73.5049,73.31,73.4517,32284.0
2016-09-06 13:00:00,82.88,82.9,82.7,82.8,30932.0,73.4252,73.4429,73.2657,73.3543,30932.0
2016-09-06 13:30:00,82.81,82.84,82.64,82.74,30142.0,73.3631,73.3897,73.2125,73.3011,30142.0
2016-09-06 14:00:00,82.73,82.74,82.53,82.66,31873.0,73.2923,73.3011,73.1151,73.2303,31873.0
2016-09-06 14:30:00,82.66,82.86,82.65,82.81,44801.0,73.2303,73.4074,73.2214,73.3631,44801.0
2016-09-06 15:00:00,82.81,82.85,82.7,82.74,58607.0,73.3631,73.3986,73.2657,73.3011,58607.0
2016-09-06 15:30:00,82.73,83.02,82.73,83.02,151899.0,73.2923,73.5492,73.2923,73.5492,151899.0
2016-09-07 09:30:00,82.71,83.07,82.7,82.77,59365.0,73.2745,73.5935,73.2657,73.3277,59365.0
2016-09-07 10:00:00,82.77,82.94,82.56,82.76,58314.0,73.3277,73.4783,73.1417,73.3188,58314.0
2016-09-07 10:30:00,82.76,82.76,82.39,82.6,41752.0,73.3188,73.3188,72.9911,73.1771,41752.0
2016-09-07 11:00:00,82.59,82.61,82.2,82.2,44245.0,73.1682,73.186,72.8227,72.8227,44245.0
2016-09-07 11:30:00,82.21,82.4,82.13,82.25,28002.0,72.8316,72.9999,72.7607,72.867,28002.0
2016-09-07 12:00:00,82.27,82.43,82.14,82.21,24034.0,72.8847,73.0265,72.7696,72.8316,24034.0
2016-09-07 12:30:00,82.21,82.61,82.19,82.56,32854.0,72.8316,73.186,72.8139,73.1417,32854.0
2016-09-07 13:00:00,82.56,82.68,82.45,82.57,44933.0,73.1417,73.248,73.0442,73.1505,44933.0
2016-09-07 13:30:00,82.59,82.71,82.47,82.66,34635.0,73.1682,73.2745,73.0619,73.2303,34635.0
2016-09-07 14:00:00,82.68,82.74,82.58,82.73,30627.0,73.248,73.3011,73.1594,73.2923,30627.0
2016-09-07 14:30:00,82.73,82.84,82.68,82.77,40163.0,73.2923,73.3897,73.248,73.3277,40163.0
2016-09-07 15:00:00,82.78,82.96,82.78,82.86,57553.0,73.3366,73.496,73.3366,73.4074,57553.0
2016-09-07 15:30:00,82.86,82.95,82.81,82.95,181456.0,73.4074,73.4872,73.3631,73.4872,181456.0
2016-09-08 09:30:00,82.76,83.04,81.75,82.25,56830.0,73.3188,73.5669,72.4241,72.867,56830.0
2016-09-08 10:00:00,82.18,82.26,81.94,82.0,46794.0,72.805,72.8759,72.5924,72.6455,46794.0
2016-09-08 10:30:00,82.0,82.05,81.3,81.39,49196.0,72.6455,72.6898,72.0254,72.1051,49196.0
2016-09-08 11:00:00,81.41,82.02,81.41,81.44,48684.0,72.1229,72.6633,72.1229,72.1494,48684.0
2016-09-08 11:30:00,81.46,81.62,81.36,81.51,41544.0,72.1671,72.3089,72.0786,72.2114,41544.0
2016-09-08 12:00:00,81.49,81.51,81.24,81.4,32097.0,72.1937,72.2114,71.9722,72.114,32097.0
2016-09-08 12:30:00,81.39,81.43,81.11,81.14,33328.0,72.1051,72.1406,71.8571,71.8837,33328.0
2016-09-08 13:00:00,81.12,81.26,81.04,81.19,43085.0,71.8659,71.99,71.7951,71.9279,43085.0
2016-09-08 13:30:00,81.19,81.24,81.0,81.04,49755.0,71.9279,71.9722,71.7596,71.7951,49755.0
2016-09-08 14:00:00,81.05,81.37,81.0,81.27,38989.0,71.8039,72.0874,71.7596,71.9988,38989.0
2016-09-08 14:30:00,81.27,81.36,81.19,81.23,36245.0,71.9988,72.0786,71.9279,71.9634,36245.0
2016-09-08 15:00:00,81.23,81.23,80.97,81.01,73177.0,71.9634,71.9634,71.733,71.7685,73177.0
2016-09-08 15:30:00,81.0,81.07,80.87,80.91,173633.0,71.7596,71.8216,71.6445,71.6799,173633.0
2016-09-09 09:30:00,79.91,80.5,79.34,80.01,110928.0,70.794,71.3167,70.289,70.8826,110928.0
2016-09-09 10:00:00,80.01,80.01,79.1,79.24,66812.0,70.8826,70.8826,70.0764,70.2004,66812.0
2016-09-09 10:30:00,79.2,79.24,78.6,78.65,101566.0,70.165,70.2004,69.6334,69.6777,101566.0
2016-09-09 11:00:00,78.67,79.07,78.6,79.07,151375.0,69.6954,70.0498,69.6334,70.0498,151375.0
2016-09-09 11:30:00,79.08,79.11,78.7,78.83,66582.0,70.0587,70.0852,69.722,69.8372,66582.0
2016-09-09 12:00:00,78.83,79.02,78.68,78.69,36394.0,69.8372,70.0055,69.7043,69.7131,36394.0
2016-09-09 12:30:00,78.65,78.65,78.01,78.01,103421.0,69.6777,69.6777,69.1107,69.1107,103421.0
2016-09-09 13:00:00,78.02,78.11,77.28,77.31,98931.0,69.1196,69.1993,68.464,68.4906,98931.0
2016-09-09 13:30:00,77.28,77.4,76.72,76.92,104733.0,68.464,68.5703,67.9679,68.1451,104733.0
2016-09-09 14:00:00,76.91,76.98,76.51,76.98,101316.0,68.1362,68.1982,67.7818,68.1982,101316.0
2016-09-09 14:30:00,77.03,77.34,76.98,77.3,126206.0,68.2425,68.5172,68.1982,68.4817,126206.0
2016-09-09 15:00:00,77.3,77.45,77.18,77.23,127909.0,68.4817,68.6146,68.3754,68.4197,127909.0
2016-09-09 15:30:00,77.23,77.27,76.8,76.82,269358.0,68.4197,68.4551,68.0388,68.0565,269358.0
2016-09-12 09:30:00,75.6,76.56,75.11,75.73,152492.0,66.9756,67.8261,66.5415,67.0908,152492.0
2016-09-12 10:00:00,75.81,76.3,75.8,76.15,107681.0,67.1617,67.5958,67.1528,67.4629,107681.0
2016-09-12 10:30:00,76.19,76.28,75.9,76.19,157096.0,67.4983,67.5781,67.2414,67.4983,157096.0
2016-09-12 11:00:00,76.18,76.55,76.13,76.5,98158.0,67.4895,67.8173,67.4452,67.773,98158.0
2016-09-12 11:30:00,76.53,76.73,76.3,76.54,78637.0,67.7996,67.9767,67.5958,67.8084,78637.0
2016-09-12 12:00:00,76.54,76.55,75.95,76.29,77657.0,67.8084,67.8173,67.2857,67.5869,77657.0
2016-09-12 12:30:00,76.33,76.56,76.18,76.55,59226.0,67.6224,67.8261,67.4895,67.8173,59226.0
2016-09-12 13:00:00,76.56,77.14,76.56,76.63,58240.0,67.8261,68.34,67.8261,67.8881,58240.0
2016-09-12 13:30:00,76.65,77.17,76.53,77.17,86811.0,67.9059,68.3665,67.7996,68.3665,86811.0
2016-09-12 14:00:00,77.17,77.66,77.13,77.5,53240.0,68.3665,68.8006,68.3311,68.6589,53240.0
2016-09-12 14:30:00,77.52,77.72,77.38,77.62,38030.0,68.6766,68.8538,68.5526,68.7652,38030.0
2016-09-12 15:00:00,77.61,77.64,77.33,77.35,78994.0,68.7563,68.7829,68.5083,68.526,78994.0
2016-09-12 15:30:00,77.37,77.52,77.25,77.44,189169.0,68.5437,68.6766,68.4374,68.6057,189169.0
2016-09-13 09:30:00,76.78,77.23,76.55,77.13,102973.0,68.2937,68.694,68.0891,68.605,102973.0
2016-09-13 10:00:00,77.09,77.15,76.7,77.0,103354.0,68.5694,68.6228,68.2225,68.4894,103354.0
2016-09-13 10:30:00,76.97,77.53,76.82,76.85,48379.0,68.4627,68.9608,68.3293,68.356,48379.0
2016-09-13 11:00:00,76.86,76.92,76.44,76.58,22023.0,68.3648,68.4182,67.9913,68.1158,22023.0
2016-09-13 11:30:00,76.57,76.69,76.42,76.5,39715.0,68.1069,68.2136,67.9735,68.0446,39715.0
2016-09-13 12:00:00,76.47,76.61,76.2,76.22,54253.0,68.018,68.1425,67.7778,67.7956,54253.0
2016-09-13 12:30:00,76.22,76.42,76.09,76.14,38546.0,67.7956,67.9735,67.68,67.7244,38546.0
2016-09-13 13:00:00,76.15,76.43,75.93,76.33,110216.0,67.7333,67.9824,67.5376,67.8934,110216.0
2016-09-13 13:30:00,76.33,76.49,75.81,75.9,120644.0,67.8934,68.0357,67.4309,67.511,120644.0
2016-09-13 14:00:00,75.89,76.04,75.8,76.0,40513.0,67.5021,67.6355,67.422,67.5999,40513.0
2016-09-13 14:30:00,75.97,76.06,75.81,75.89,69558.0,67.5732,67.6533,67.4309,67.5021,69558.0
2016-09-13 15:00:00,75.87,76.36,75.73,76.29,52448.0,67.4843,67.9201,67.3597,67.8578,52448.0
2016-09-13 15:30:00,76.3,76.46,76.02,76.07,257466.0,67.8667,68.0091,67.6177,67.6622,257466.0
2016-09-14 09:30:00,76.05,76.44,75.77,76.11,71738.0,67.6444,67.9913,67.3953,67.6977,71738.0
2016-09-14 10:00:00,76.09,76.14,75.79,76.03,187516.0,67.68,67.7244,67.4131,67.6266,187516.0
2016-09-14 10:30:00,76.03,76.17,75.4,75.5,92162.0,67.6266,67.7511,67.0662,67.1552,92162.0
2016-09-14 11:00:00,75.49,75.65,75.35,75.47,101721.0,67.1463,67.2886,67.0217,67.1285,101721.0
2016-09-14 11:30:00,75.43,75.53,75.29,75.38,58785.0,67.0929,67.1819,66.9684,67.0484,58785.0
2016-09-14 12:00:00,75.42,75.49,75.22,75.33,56891.0,67.084,67.1463,66.9061,67.004,56891.0
2016-09-14 12:30:00,75.33,75.36,75.16,75.29,41730.0,67.004,67.0306,66.8527,66.9684,41730.0
2016-09-14 13:00:00,75.27,75.62,75.25,75.45,48427.0,66.9506,67.2619,66.9328,67.1107,48427.0
2016-09-14 13:30:00,75.46,75.58,75.2,75.33,75054.0,67.1196,67.2263,66.8883,67.004,75054.0
2016-09-14 14:00:00,75.33,75.51,75.13,75.43,89995.0,67.004,67.1641,66.8261,67.0929,89995.0
2016-09-14 14:30:00,75.42,75.54,75.36,75.42,95993.0,67.084,67.1907,67.0306,67.084,95993.0
2016-09-14 15:00:00,75.42,75.5,75.3,75.39,103673.0,67.084,67.1552,66.9773,67.0573,103673.0
2016-09-14 15:30:00,75.4,75.8,75.27,75.7,349707.0,67.0662,67.422,66.9506,67.3331,349707.0
2016-09-15 09:30:00,75.9,76.16,75.39,75.96,54903.0,67.511,67.7422,67.0573,67.5643,54903.0
2016-09-15 10:00:00,75.99,76.13,75.78,75.78,84251.0,67.591,67.7155,67.4042,67.4042,84251.0
2016-09-15 10:30:00,75.81,76.08,75.78,76.05,64186.0,67.4309,67.6711,67.4042,67.6444,64186.0
2016-09-15 11:00:00,76.02,76.42,76.0,76.37,168635.0,67.6177,67.9735,67.5999,67.929,168635.0
2016-09-15 11:30:00,76.37,76.7,76.34,76.65,112500.0,67.929,68.2225,67.9023,68.1781,112500.0
2016-09-15 12:00:00,76.65,76.72,76.44,76.47,60433.0,68.1781,68.2403,67.9913,68.018,60433.0
2016-09-15 12:30:00,76.48,76.61,76.28,76.49,105405.0,68.0268,68.1425,67.849,68.0357,105405.0
2016-09-15 13:00:00,76.49,76.78,76.41,76.78,191954.0,68.0357,68.2937,67.9646,68.2937,191954.0
2016-09-15 13:30:00,76.77,77.03,76.75,77.01,61864.0,68.2848,68.5161,68.267,68.4983,61864.0
2016-09-15 14:00:00,76.99,77.01,76.89,76.94,89363.0,68.4805,68.4983,68.3915,68.436,89363.0
2016-09-15 14:30:00,76.92,76.95,76.61,76.62,87159.0,68.4182,68.4449,68.1425,68.1514,87159.0
2016-09-15 15:00:00,76.62,77.01,76.62,77.01,109051.0,68.1514,68.4983,68.1514,68.4983,109051.0
2016-09-15 15:30:00,77.0,77.31,76.97,77.25,292798.0,68.4894,68.7651,68.4627,68.7117,292798.0
2016-09-16 09:30:00,76.83,76.83,75.95,75.99,155472.0,68.3382,68.3382,67.5554,67.591,155472.0
2016-09-16 10:00:00,75.94,76.6,75.78,76.59,81947.0,67.5465,68.1336,67.4042,68.1247,81947.0
2016-09-16 10:30:00,76.55,76.86,76.33,76.51,84473.0,68.0891,68.3648,67.8934,68.0535,84473.0
2016-09-16 11:00:00,76.49,76.55,76.33,76.49,44131.0,68.0357,68.0891,67.8934,68.0357,44131.0
2016-09-16 11:30:00,76.5,76.65,76.4,76.61,28334.0,68.0446,68.1781,67.9557,68.1425,28334.0
2016-09-16 12:00:00,76.64,76.75,76.58,76.72,45876.0,68.1692,68.267,68.1158,68.2403,45876.0
2016-09-16 12:30:00,76.7,76.74,76.49,76.68,46982.0,68.2225,68.2581,68.0357,68.2047,46982.0
2016-09-16 13:00:00,76.67,76.75,76.57,76.62,57606.0,68.1958,68.267,68.1069,68.1514,57606.0
2016-09-16 13:30:00,76.63,76.65,76.38,76.54,45336.0,68.1603,68.1781,67.9379,68.0802,45336.0
2016-09-16 14:00:00,76.53,76.77,76.48,76.74,43287.0,68.0713,68.2848,68.0268,68.2581,43287.0
2016-09-16 14:30:00,76.75,76.93,76.72,76.81,65993.0,68.267,68.4271,68.2403,68.3204,65993.0
2016-09-16 15:00:00,76.81,76.91,76.69,76.9,90749.0,68.3204,68.4093,68.2136,68.4004,90749.0
2016-09-16 15:30:00,76.88,77.15,76.72,76.73,305302.0,68.3826,68.6228,68.2403,68.2492,305302.0
2016-09-19 09:30:00,77.11,77.98,77.04,77.86,39467.0,68.5872,69.3611,68.525,69.2543,39467.0
2016-09-19 10:00:00,77.89,77.94,77.48,77.67,61582.0,69.281,69.3255,68.9163,69.0853,61582.0
2016-09-19 10:30:00,77.68,77.97,77.68,77.83,34222.0,69.0942,69.3522,69.0942,69.2276,34222.0
2016-09-19 11:00:00,77.83,77.85,77.71,77.77,42249.0,69.2276,69.2454,69.1209,69.1743,42249.0
2016-09-19 11:30:00,77.76,77.82,77.66,77.73,17365.0,69.1654,69.2187,69.0764,69.1387,17365.0
2016-09-19 12:00:00,77.73,77.77,77.35,77.53,56767.0,69.1387,69.1743,68.8007,68.9608,56767.0
2016-09-19 12:30:00,77.53,77.78,77.52,77.75,42377.0,68.9608,69.1832,68.9519,69.1565,42377.0
2016-09-19 13:00:00,77.73,77.86,77.65,77.77,71100.0,69.1387,69.2543,69.0675,69.1743,71100.0
2016-09-19 13:30:00,77.75,77.77,77.49,77.77,23764.0,69.1565,69.1743,68.9252,69.1743,23764.0
2016-09-19 14:00:00,77.74,77.81,77.72,77.74,24374.0,69.1476,69.2098,69.1298,69.1476,24374.0
2016-09-19 14:30:00,77.72,77.89,77.72,77.89,17214.0,69.1298,69.281,69.1298,69.281,17214.0
2016-09-19 15:00:00,77.89,77.98,77.75,77.8,37213.0,69.281,69.3611,69.1565,69.201,37213.0
2016-09-19 15:30:00,77.8,77.89,77.6,77.65,112369.0,69.201,69.281,69.0231,69.0675,112369.0
2016-09-20 09:30:00,77.93,78.56,77.71,78.44,69957.0,69.3166,69.877,69.1209,69.7702,69957.0
2016-09-20 10:00:00,78.4,78.47,77.82,77.96,137579.0,69.7346,69.7969,69.2187,69.3433,137579.0
2016-09-20 10:30:00,77.92,78.16,77.82,77.98,72152.0,69.3077,69.5212,69.2187,69.3611,72152.0
2016-09-20 11:00:00,78.02,78.06,77.82,77.9,66533.0,69.3966,69.4322,69.2187,69.2899,66533.0
2016-09-20 11:30:00,77.92,77.94,77.59,77.68,25196.0,69.3077,69.3255,69.0142,69.0942,25196.0
2016-09-20 12:00:00,77.73,77.85,77.63,77.75,34889.0,69.1387,69.2454,69.0497,69.1565,34889.0
2016-09-20 12:30:00,77.77,77.77,77.32,77.32,30685.0,69.1743,69.1743,68.774,68.774,30685.0
2016-09-20 13:00:00,77.32,77.58,77.24,77.42,27337.0,68.774,69.0053,68.7028,68.863,27337.0
2016-09-20 13:30:00,77.41,77.57,77.35,77.49,29766.0,68.8541,68.9964,68.8007,68.9252,29766.0
2016-09-20 14:00:00,77.48,77.49,77.07,77.13,57966.0,68.9163,68.9252,68.5516,68.605,57966.0
2016-09-20 14:30:00,77.12,77.18,77.0,77.17,53635.0,68.5961,68.6495,68.4894,68.6406,53635.0
2016-09-20 15:00:00,77.17,77.18,76.98,77.04,67751.0,68.6406,68.6495,68.4716,68.525,67751.0
2016-09-20 15:30:00,77.0,77.01,76.79,76.79,130727.0,68.4894,68.4983,68.3026,68.3026,130727.0
2016-09-21 09:30:00,77.56,78.14,77.51,78.06,86181.0,68.9875,69.5034,68.943,69.4322,86181.0
2016-09-21 10:00:00,78.06,78.41,78.04,78.17,71083.0,69.4322,69.7435,69.4144,69.5301,71083.0
2016-09-21 10:30:00,78.2,78.6,78.2,78.33,36897.0,69.5567,69.9125,69.5567,69.6724,36897.0
2016-09-21 11:00:00,78.33,78.43,77.99,78.04,52411.0,69.6724,69.7613,69.37,69.4144,52411.0
2016-09-21 11:30:00,78.04,78.16,77.93,78.13,24500.0,69.4144,69.5212,69.3166,69.4945,24500.0
2016-09-21 12:00:00,78.1,78.1,77.83,77.95,62876.0,69.4678,69.4678,69.2276,69.3344,62876.0
2016-09-21 12:30:00,77.94,78.64,77.86,78.64,86840.0,69.3255,69.9481,69.2543,69.9481,86840.0
2016-09-21 13:00:00,78.61,78.64,78.42,78.52,51293.0,69.9214,69.9481,69.7524,69.8414,51293.0
2016-09-21 13:30:00,78.48,78.96,78.47,78.86,73011.0,69.8058,70.2327,69.7969,70.1438,73011.0
2016-09-21 14:00:00,78.85,79.69,78.59,79.16,93317.0,70.1349,70.8821,69.9036,70.4106,93317.0
2016-09-21 14:30:00,79.13,79.72,79.04,79.71,57895.0,70.384,70.9087,70.3039,70.8998,57895.0
2016-09-21 15:00:00,79.72,79.99,79.52,79.85,75766.0,70.9087,71.1489,70.7308,71.0244,75766.0
2016-09-21 15:30:00,79.85,80.23,79.83,80.21,329418.0,71.0244,71.3624,71.0066,71.3446,329418.0
2016-09-22 09:30:00,81.02,81.8,80.91,81.48,137668.0,72.0651,72.7588,71.9672,72.4742,137668.0
2016-09-22 10:00:00,81.41,81.44,81.23,81.42,170147.0,72.4119,72.4386,72.2518,72.4208,170147.0
2016-09-22 10:30:00,81.39,81.48,81.21,81.32,93085.0,72.3942,72.4742,72.2341,72.3319,93085.0
2016-09-22 11:00:00,81.3,81.35,81.09,81.11,113494.0,72.3141,72.3586,72.1273,72.1451,113494.0
2016-09-22 11:30:00,81.11,81.12,80.91,81.11,85609.0,72.1451,72.154,71.9672,72.1451,85609.0
2016-09-22 12:00:00,81.12,81.3,81.1,81.25,62972.0,72.154,72.3141,72.1362,72.2696,62972.0
2016-09-22 12:30:00,81.25,81.31,81.1,81.31,29133.0,72.2696,72.323,72.1362,72.323,29133.0
2016-09-22 13:00:00,81.31,81.42,81.25,81.31,32993.0,72.323,72.4208,72.2696,72.323,32993.0
2016-09-22 13:30:00,81.32,81.45,81.23,81.27,28633.0,72.3319,72.4475,72.2518,72.2874,28633.0
2016-09-22 14:00:00,81.26,81.49,81.16,81.49,74124.0,72.2785,72.4831,72.1896,72.4831,74124.0
2016-09-22 14:30:00,81.48,81.55,81.23,81.43,199710.0,72.4742,72.5365,72.2518,72.4297,199710.0
2016-09-22 15:00:00,81.44,81.44,81.24,81.29,78573.0,72.4386,72.4386,72.2607,72.3052,78573.0
2016-09-22 15:30:00,81.3,81.36,81.17,81.19,196239.0,72.3141,72.3675,72.1985,72.2163,196239.0
2016-09-23 09:30:00,80.77,81.08,80.49,80.68,39317.0,71.8427,72.1184,71.5936,71.7626,39317.0
2016-09-23 10:00:00,80.64,80.89,80.54,80.56,56805.0,71.7271,71.9494,71.6381,71.6559,56805.0
2016-09-23 10:30:00,80.56,80.64,80.3,80.6,51802.0,71.6559,71.7271,71.4246,71.6915,51802.0
2016-09-23 11:00:00,80.57,80.57,80.21,80.3,44669.0,71.6648,71.6648,71.3446,71.4246,44669.0
2016-09-23 11:30:00,80.23,80.64,80.23,80.58,68682.0,71.3624,71.7271,71.3624,71.6737,68682.0
2016-09-23 12:00:00,80.62,80.74,80.52,80.59,20040.0,71.7093,71.816,71.6203,71.6826,20040.0
2016-09-23 12:30:00,80.6,80.74,80.53,80.61,172852.0,71.6915,71.816,71.6292,71.7004,172852.0
2016-09-23 13:00:00,80.66,80.76,80.53,80.68,27738.0,71.7448,71.8338,71.6292,71.7626,27738.0
2016-09-23 13:30:00,80.65,80.8,80.64,80.73,27938.0,71.7359,71.8694,71.7271,71.8071,27938.0
2016-09-23 14:00:00,80.67,80.74,80.58,80.74,79413.0,71.7537,71.816,71.6737,71.816,79413.0
2016-09-23 14:30:00,80.71,81.04,80.7,80.96,81063.0,71.7893,72.0828,71.7804,72.0117,81063.0
2016-09-23 15:00:00,80.95,81.0,80.8,80.88,65813.0,72.0028,72.0473,71.8694,71.9405,65813.0
2016-09-23 15:30:00,80.88,81.0,80.74,80.76,243774.0,71.9405,72.0473,71.816,71.8338,243774.0
2016-09-26 09:30:00,80.86,81.99,80.78,81.95,120818.0,71.9227,72.9278,71.8516,72.8923,120818.0
2016-09-26 10:00:00,81.95,81.99,81.48,81.75,80930.0,72.8923,72.9278,72.4742,72.7144,80930.0
2016-09-26 10:30:00,81.77,81.9,81.67,81.72,32797.0,72.7322,72.8478,72.6432,72.6877,32797.0
2016-09-26 11:00:00,81.74,82.11,81.6,81.94,78562.0,72.7055,73.0346,72.5809,72.8834,78562.0
2016-09-26 11:30:00,81.88,82.18,81.75,81.95,150794.0,72.83,73.0968,72.7144,72.8923,150794.0
2016-09-26 12:00:00,81.98,81.98,81.77,81.83,15856.0,72.9189,72.9189,72.7322,72.7855,15856.0
2016-09-26 12:30:00,81.84,81.88,81.68,81.84,29704.0,72.7944,72.83,72.6521,72.7944,29704.0
2016-09-26 13:00:00,81.81,82.09,81.81,81.99,88892.0,72.7677,73.0168,72.7677,72.9278,88892.0
2016-09-26 13:30:00,81.98,82.02,81.86,82.01,95833.0,72.9189,72.9545,72.8122,72.9456,95833.0
2016-09-26 14:00:00,81.99,82.14,81.85,82.14,45858.0,72.9278,73.0613,72.8033,73.0613,45858.0
2016-09-26 14:30:00,82.14,82.18,81.92,81.94,35258.0,73.0613,73.0968,72.8656,72.8834,35258.0
2016-09-26 15:00:00,81.93,82.03,81.88,81.99,54513.0,72.8745,72.9634,72.83,72.9278,54513.0
2016-09-26 15:30:00,82.0,82.08,81.66,81.7,311939.0,72.9367,73.0079,72.6343,72.6699,311939.0
2016-09-27 09:30:00,81.41,82.04,81.41,81.97,47185.0,72.4119,72.9723,72.4119,72.9101,47185.0
2016-09-27 10:00:00,81.95,82.15,81.84,81.92,64480.0,72.8923,73.0702,72.7944,72.8656,64480.0
2016-09-27 10:30:00,81.91,81.99,81.57,81.6,31092.0,72.8567,72.9278,72.5543,72.5809,31092.0
2016-09-27 11:00:00,81.6,81.99,81.5,81.95,38950.0,72.5809,72.9278,72.492,72.8923,38950.0
2016-09-27 11:30:00,81.94,82.24,81.94,82.21,29471.0,72.8834,73.1502,72.8834,73.1235,29471.0
2016-09-27 12:00:00,82.2,82.55,82.16,82.43,26066.0,73.1146,73.4259,73.0791,73.3192,26066.0
2016-09-27 12:30:00,82.43,82.54,82.36,82.54,26073.0,73.3192,73.4171,73.2569,73.4171,26073.0
2016-09-27 13:00:00,82.55,82.67,82.33,82.58,41259.0,73.4259,73.5327,73.2303,73.4526,41259.0
2016-09-27 13:30:00,82.66,82.78,82.59,82.66,35790.0,73.5238,73.6305,73.4615,73.5238,35790.0
2016-09-27 14:00:00,82.68,82.73,82.44,82.47,72349.0,73.5416,73.5861,73.3281,73.3548,72349.0
2016-09-27 14:30:00,82.46,82.58,82.44,82.53,32401.0,73.3459,73.4526,73.3281,73.4082,32401.0
2016-09-27 15:00:00,82.56,82.77,82.54,82.76,53845.0,73.4348,73.6216,73.4171,73.6127,53845.0
2016-09-27 15:30:00,82.76,82.86,82.61,82.76,146131.0,73.6127,73.7017,73.4793,73.6127,146131.0
2016-09-28 09:30:00,83.39,83.99,83.28,83.99,70423.0,74.1731,74.7068,74.0753,74.7068,70423.0
2016-09-28 10:00:00,83.96,84.13,83.4,83.62,43378.0,74.6801,74.8313,74.182,74.3777,43378.0
2016-09-28 10:30:00,83.65,83.75,83.33,83.41,42452.0,74.4044,74.4933,74.1197,74.1909,42452.0
2016-09-28 11:00:00,83.39,83.68,83.02,83.46,32674.0,74.1731,74.4311,73.844,74.2354,32674.0
2016-09-28 11:30:00,83.48,83.86,83.38,83.74,31101.0,74.2532,74.5912,74.1642,74.4844,31101.0
2016-09-28 12:00:00,83.73,84.12,83.56,83.93,40081.0,74.4755,74.8224,74.3243,74.6534,40081.0
2016-09-28 12:30:00,83.92,83.99,83.6,83.84,36807.0,74.6445,74.7068,74.3599,74.5734,36807.0
2016-09-28 13:00:00,83.78,83.98,83.75,83.9,51116.0,74.52,74.6979,74.4933,74.6267,51116.0
2016-09-28 13:30:00,83.92,84.15,83.87,84.14,30095.0,74.6445,74.8491,74.6001,74.8402,30095.0
2016-09-28 14:00:00,84.1,84.75,84.01,84.7,45636.0,74.8046,75.3828,74.7246,75.3383,45636.0
2016-09-28 14:30:00,84.72,84.99,84.68,84.85,107801.0,75.3561,75.5963,75.3205,75.4717,107801.0
2016-09-28 15:00:00,84.85,84.89,84.58,84.63,83757.0,75.4717,75.5073,75.2316,75.276,83757.0
2016-09-28 15:30:00,84.64,84.93,84.61,84.87,168111.0,75.2849,75.5429,75.2583,75.4895,168111.0
2016-09-29 09:30:00,84.87,85.14,84.61,84.84,56492.0,75.4895,75.7297,75.2583,75.4628,56492.0
2016-09-29 10:00:00,84.84,85.31,84.77,85.0,61100.0,75.4628,75.8809,75.4006,75.6052,61100.0
2016-09-29 10:30:00,85.02,85.16,84.87,85.03,50836.0,75.6229,75.7475,75.4895,75.6318,50836.0
2016-09-29 11:00:00,85.04,85.05,84.26,84.26,75390.0,75.6407,75.6496,74.9469,74.9469,75390.0
2016-09-29 11:30:00,84.27,84.58,83.89,84.21,94749.0,74.9558,75.2316,74.6178,74.9025,94749.0
2016-09-29 12:00:00,84.25,84.33,83.97,84.06,33715.0,74.9381,75.0092,74.689,74.7691,33715.0
2016-09-29 12:30:00,84.03,84.1,83.38,83.49,34612.0,74.7424,74.8046,74.1642,74.2621,34612.0
2016-09-29 13:00:00,83.46,83.68,83.19,83.57,29355.0,74.2354,74.4311,73.9952,74.3332,29355.0
2016-09-29 13:30:00,83.55,83.72,83.15,83.19,34427.0,74.3154,74.4666,73.9596,73.9952,34427.0
2016-09-29 14:00:00,83.25,83.77,83.19,83.77,29467.0,74.0486,74.5111,73.9952,74.5111,29467.0
2016-09-29 14:30:00,83.75,83.96,83.62,83.74,45728.0,74.4933,74.6801,74.3777,74.4844,45728.0
2016-09-29 15:00:00,83.71,83.75,83.29,83.49,82230.0,74.4577,74.4933,74.0842,74.2621,82230.0
2016-09-29 15:30:00,83.43,83.51,83.07,83.13,255427.0,74.2087,74.2798,73.8885,73.9418,255427.0
2016-09-30 09:30:00,83.93,84.1,83.49,83.78,107066.0,74.6534,74.8046,74.2621,74.52,107066.0
2016-09-30 10:00:00,83.73,84.26,83.6,84.11,73937.0,74.4755,74.9469,74.3599,74.8135,73937.0
2016-09-30 10:30:00,84.18,84.64,84.11,84.58,48983.0,74.8758,75.2849,74.8135,75.2316,48983.0
2016-09-30 11:00:00,84.56,84.74,84.32,84.39,44129.0,75.2138,75.3739,75.0003,75.0626,44129.0
2016-09-30 11:30:00,84.42,84.69,84.38,84.66,33542.0,75.0893,75.3294,75.0537,75.3027,33542.0
2016-09-30 12:00:00,84.65,84.96,84.63,84.93,43410.0,75.2938,75.5696,75.276,75.5429,43410.0
2016-09-30 12:30:00,84.93,84.99,84.87,84.89,42970.0,75.5429,75.5963,75.4895,75.5073,42970.0
2016-09-30 13:00:00,84.88,85.03,84.83,84.95,46071.0,75.4984,75.6318,75.4539,75.5607,46071.0
2016-09-30 13:30:00,84.94,85.44,84.89,85.41,76049.0,75.5518,75.9965,75.5073,75.9698,76049.0
2016-09-30 14:00:00,85.41,85.74,85.41,85.64,117212.0,75.9698,76.2634,75.9698,76.1744,117212.0
2016-09-30 14:30:00,85.66,85.79,85.44,85.54,70268.0,76.1922,76.3078,75.9965,76.0855,70268.0
2016-09-30 15:00:00,85.54,85.77,85.54,85.67,84245.0,76.0855,76.29,76.0855,76.2011,84245.0
2016-09-30 15:30:00,85.68,85.84,85.46,85.48,235582.0,76.21,76.3523,76.0143,76.0321,235582.0
2016-10-03 09:30:00,85.13,85.45,84.09,84.34,60440.0,75.7208,76.0054,74.7957,75.0181,60440.0
2016-10-03 10:00:00,84.43,84.73,84.24,84.62,61144.0,75.0982,75.365,74.9292,75.2672,61144.0
2016-10-03 10:30:00,84.61,84.65,84.38,84.39,36209.0,75.2583,75.2938,75.0537,75.0626,36209.0
2016-10-03 11:00:00,84.4,84.53,84.24,84.39,25894.0,75.0715,75.1871,74.9292,75.0626,25894.0
2016-10-03 11:30:00,84.44,84.55,84.29,84.48,16422.0,75.107,75.2049,74.9736,75.1426,16422.0
2016-10-03 12:00:00,84.45,84.88,84.45,84.66,25098.0,75.1159,75.4984,75.1159,75.3027,25098.0
2016-10-03 12:30:00,84.64,84.93,84.51,84.93,30165.0,75.2849,75.5429,75.1693,75.5429,30165.0
2016-10-03 13:00:00,84.95,84.97,84.78,84.9,29947.0,75.5607,75.5785,75.4095,75.5162,29947.0
2016-10-03 13:30:00,84.89,85.03,84.81,84.96,28584.0,75.5073,75.6318,75.4362,75.5696,28584.0
2016-10-03 14:00:00,84.98,85.06,84.81,84.83,78874.0,75.5874,75.6585,75.4362,75.4539,78874.0
2016-10-03 14:30:00,84.81,84.85,84.55,84.59,93678.0,75.4362,75.4717,75.2049,75.2405,93678.0
2016-10-03 15:00:00,84.61,84.79,84.52,84.73,48790.0,75.2583,75.4184,75.1782,75.365,48790.0
2016-10-03 15:30:00,84.75,84.96,84.71,84.82,130862.0,75.3828,75.5696,75.3472,75.445,130862.0
2016-10-04 09:30:00,84.97,85.38,84.83,85.33,60249.0,75.5785,75.9432,75.4539,75.8987,60249.0
2016-10-04 10:00:00,85.37,85.37,84.41,84.76,37763.0,75.9343,75.9343,75.0804,75.3917,37763.0
2016-10-04 10:30:00,84.74,84.99,84.56,84.73,35930.0,75.3739,75.5963,75.2138,75.365,35930.0
2016-10-04 11:00:00,84.74,84.79,84.36,84.67,66980.0,75.3739,75.4184,75.0359,75.3116,66980.0
2016-10-04 11:30:00,84.66,84.96,84.5,84.62,27173.0,75.3027,75.5696,75.1604,75.2672,27173.0
2016-10-04 12:00:00,84.6,84.6,84.31,84.48,15409.0,75.2494,75.2494,74.9914,75.1426,15409.0
2016-10-04 12:30:00,84.42,84.43,84.04,84.15,38142.0,75.0893,75.0982,74.7513,74.8491,38142.0
2016-10-04 13:00:00,84.17,84.17,83.36,83.42,48848.0,74.8669,74.8669,74.1464,74.1998,48848.0
2016-10-04 13:30:00,83.4,83.51,83.18,83.18,40826.0,74.182,74.2798,73.9863,73.9863,40826.0
2016-10-04 14:00:00,83.18,83.25,82.88,82.93,43463.0,73.9863,74.0486,73.7195,73.7639,43463.0
2016-10-04 14:30:00,82.94,82.98,82.6,82.6,45794.0,73.7728,73.8084,73.4704,73.4704,45794.0
2016-10-04 15:00:00,82.63,82.74,82.54,82.71,98673.0,73.4971,73.5949,73.4171,73.5683,98673.0
2016-10-04 15:30:00,82.73,82.96,82.59,82.63,207256.0,73.5861,73.7906,73.4615,73.4971,207256.0
2016-10-05 09:30:00,83.42,83.93,83.1,83.16,57731.0,74.1998,74.6534,73.9152,73.9685,57731.0
2016-10-05 10:00:00,83.12,83.14,82.72,83.1,36926.0,73.9329,73.9507,73.5772,73.9152,36926.0
2016-10-05 10:30:00,83.12,83.21,82.89,83.08,52921.0,73.9329,74.013,73.7284,73.8974,52921.0
2016-10-05 11:00:00,83.06,83.39,83.06,83.31,19561.0,73.8796,74.1731,73.8796,74.1019,19561.0
2016-10-05 11:30:00,83.31,83.36,83.23,83.31,14675.0,74.1019,74.1464,74.0308,74.1019,14675.0
2016-10-05 12:00:00,83.3,83.32,83.22,83.32,24292.0,74.0931,74.1108,74.0219,74.1108,24292.0
2016-10-05 12:30:00,83.31,83.33,83.22,83.22,15028.0,74.1019,74.1197,74.0219,74.0219,15028.0
2016-10-05 13:00:00,83.22,83.35,83.19,83.22,24907.0,74.0219,74.1375,73.9952,74.0219,24907.0
2016-10-05 13:30:00,83.23,83.27,83.09,83.16,44111.0,74.0308,74.0664,73.9063,73.9685,44111.0
2016-10-05 14:00:00,83.14,83.28,83.08,83.1,99749.0,73.9507,74.0753,73.8974,73.9152,99749.0
2016-10-05 14:30:00,83.09,83.21,83.0,83.1,170697.0,73.9063,74.013,73.8262,73.9152,170697.0
2016-10-05 15:00:00,83.09,83.3,83.09,83.24,60315.0,73.9063,74.0931,73.9063,74.0397,60315.0
2016-10-05 15:30:00,83.24,83.5,83.18,83.45,132141.0,74.0397,74.2709,73.9863,74.2265,132141.0
2016-10-06 09:30:00,83.03,83.87,82.91,83.11,62382.0,73.8529,74.6001,73.7462,73.9241,62382.0
2016-10-06 10:00:00,83.07,83.43,82.97,83.31,47350.0,73.8885,74.2087,73.7995,74.1019,47350.0
2016-10-06 10:30:00,83.27,83.51,83.26,83.43,52312.0,74.0664,74.2798,74.0575,74.2087,52312.0
2016-10-06 11:00:00,83.43,83.43,83.11,83.33,21070.0,74.2087,74.2087,73.9241,74.1197,21070.0
2016-10-06 11:30:00,83.37,83.87,83.36,83.64,69774.0,74.1553,74.6001,74.1464,74.3955,69774.0
2016-10-06 12:00:00,83.68,83.76,83.4,83.54,30987.0,74.4311,74.5022,74.182,74.3065,30987.0
2016-10-06 12:30:00,83.53,83.7,83.47,83.47,18366.0,74.2976,74.4488,74.2443,74.2443,18366.0
2016-10-06 13:00:00,83.45,83.6,83.41,83.53,40665.0,74.2265,74.3599,74.1909,74.2976,40665.0
2016-10-06 13:30:00,83.52,83.56,83.37,83.37,65379.0,74.2887,74.3243,74.1553,74.1553,65379.0
2016-10-06 14:00:00,83.36,83.5,83.35,83.4,47030.0,74.1464,74.2709,74.1375,74.182,47030.0
2016-10-06 14:30:00,83.44,83.46,83.34,83.4,45292.0,74.2176,74.2354,74.1286,74.182,45292.0
2016-10-06 15:00:00,83.42,83.69,83.42,83.6,76860.0,74.1998,74.4399,74.1998,74.3599,76860.0
2016-10-06 15:30:00,83.6,83.86,83.53,83.63,205343.0,74.3599,74.5912,74.2976,74.3866,205343.0
2016-10-07 09:30:00,83.83,83.83,82.38,82.67,52866.0,74.5645,74.5645,73.2747,73.5327,52866.0
2016-10-07 10:00:00,82.69,82.75,82.37,82.56,26922.0,73.5505,73.6038,73.2658,73.4348,26922.0
2016-10-07 10:30:00,82.61,82.65,82.36,82.5,18722.0,73.4793,73.5149,73.2569,73.3815,18722.0
2016-10-07 11:00:00,82.47,82.54,82.45,82.48,24612.0,73.3548,73.4171,73.337,73.3637,24612.0
2016-10-07 11:30:00,82.49,82.49,81.71,81.95,31774.0,73.3726,73.3726,72.6788,72.8923,31774.0
2016-10-07 12:00:00,81.92,82.08,81.64,81.76,53992.0,72.8656,73.0079,72.6165,72.7233,53992.0
2016-10-07 12:30:00,81.77,82.1,81.63,82.1,65288.0,72.7322,73.0257,72.6076,73.0257,65288.0
2016-10-07 13:00:00,82.08,82.31,81.96,82.31,19508.0,73.0079,73.2125,72.9012,73.2125,19508.0
2016-10-07 13:30:00,82.3,82.39,82.21,82.34,38084.0,73.2036,73.2836,73.1235,73.2392,38084.0
2016-10-07 14:00:00,82.36,82.52,82.29,82.4,18599.0,73.2569,73.3993,73.1947,73.2925,18599.0
2016-10-07 14:30:00,82.38,82.49,82.33,82.38,26409.0,73.2747,73.3726,73.2303,73.2747,26409.0
2016-10-07 15:00:00,82.39,82.45,82.32,82.41,43994.0,73.2836,73.337,73.2214,73.3014,43994.0
2016-10-07 15:30:00,82.43,82.5,82.32,82.37,124793.0,73.3192,73.3815,73.2214,73.2658,124793.0
2016-10-10 09:30:00,83.77,84.48,83.14,84.47,55374.0,74.5111,75.1426,73.9507,75.1337,55374.0
2016-10-10 10:00:00,84.41,84.45,84.1,84.13,13407.0,75.0804,75.1159,74.8046,74.8313,13407.0
2016-10-10 10:30:00,84.14,84.28,83.93,83.93,29243.0,74.8402,74.9647,74.6534,74.6534,29243.0
2016-10-10 11:00:00,83.95,83.95,83.73,83.75,12052.0,74.6712,74.6712,74.4755,74.4933,12052.0
2016-10-10 11:30:00,83.76,83.76,83.49,83.55,13503.0,74.5022,74.5022,74.2621,74.3154,13503.0
2016-10-10 12:00:00,83.52,83.58,83.25,83.35,32192.0,74.2887,74.3421,74.0486,74.1375,32192.0
2016-10-10 12:30:00,83.37,83.45,83.23,83.25,12603.0,74.1553,74.2265,74.0308,74.0486,12603.0
2016-10-10 13:00:00,83.23,83.33,83.19,83.19,11250.0,74.0308,74.1197,73.9952,73.9952,11250.0
2016-10-10 13:30:00,83.19,83.25,83.09,83.18,15363.0,73.9952,74.0486,73.9063,73.9863,15363.0
2016-10-10 14:00:00,83.16,83.34,83.13,83.29,17917.0,73.9685,74.1286,73.9418,74.0842,17917.0
2016-10-10 14:30:00,83.31,83.5,83.31,83.49,25080.0,74.1019,74.2709,74.1019,74.2621,25080.0
2016-10-10 15:00:00,83.5,83.63,83.46,83.53,25972.0,74.2709,74.3866,74.2354,74.2976,25972.0
2016-10-10 15:30:00,83.52,83.54,83.35,83.48,87644.0,74.2887,74.3065,74.1375,74.2532,87644.0
2016-10-11 09:30:00,83.03,83.2,82.36,82.44,39173.0,73.8529,74.0041,73.2569,73.3281,39173.0
2016-10-11 10:00:00,82.42,82.42,81.89,81.97,19842.0,73.3103,73.3103,72.8389,72.9101,19842.0
2016-10-11 10:30:00,82.02,82.24,81.72,81.74,17169.0,72.9545,73.1502,72.6877,72.7055,17169.0
2016-10-11 11:00:00,81.74,81.92,81.51,81.64,28246.0,72.7055,72.8656,72.5009,72.6165,28246.0
2016-10-11 11:30:00,81.63,81.82,81.5,81.75,25270.0,72.6076,72.7766,72.492,72.7144,25270.0
2016-10-11 12:00:00,81.77,81.92,81.67,81.92,9783.0,72.7322,72.8656,72.6432,72.8656,9783.0
2016-10-11 12:30:00,81.88,82.26,81.82,82.09,15013.0,72.83,73.168,72.7766,73.0168,15013.0
2016-10-11 13:00:00,82.07,82.07,81.63,81.79,11950.0,72.999,72.999,72.6076,72.7499,11950.0
2016-10-11 13:30:00,81.77,81.85,81.44,81.49,23223.0,72.7322,72.8033,72.4386,72.4831,23223.0
2016-10-11 14:00:00,81.44,81.65,81.31,81.45,14118.0,72.4386,72.6254,72.323,72.4475,14118.0
2016-10-11 14:30:00,81.44,81.63,81.33,81.49,21591.0,72.4386,72.6076,72.3408,72.4831,21591.0
2016-10-11 15:00:00,81.47,81.8,81.41,81.61,60759.0,72.4653,72.7588,72.4119,72.5898,60759.0
2016-10-11 15:30:00,81.63,81.78,81.58,81.72,86979.0,72.6076,72.7411,72.5632,72.6877,86979.0
2016-10-12 09:30:00,81.71,81.71,80.27,80.39,86819.0,72.6788,72.6788,71.3979,71.5047,86819.0
2016-10-12 10:00:00,80.39,80.84,80.37,80.68,76236.0,71.5047,71.9049,71.4869,71.7626,76236.0
2016-10-12 10:30:00,80.69,80.69,80.36,80.53,34918.0,71.7715,71.7715,71.478,71.6292,34918.0
2016-10-12 11:00:00,80.53,80.96,80.51,80.95,34684.0,71.6292,72.0117,71.6114,72.0028,34684.0
2016-10-12 11:30:00,80.95,81.09,80.89,80.97,49503.0,72.0028,72.1273,71.9494,72.0206,49503.0
2016-10-12 12:00:00,80.97,81.39,80.95,81.34,22475.0,72.0206,72.3942,72.0028,72.3497,22475.0
2016-10-12 12:30:00,81.35,81.47,81.13,81.16,54973.0,72.3586,72.4653,72.1629,72.1896,54973.0
2016-10-12 13:00:00,81.15,81.4,81.13,81.26,27143.0,72.1807,72.4031,72.1629,72.2785,27143.0
2016-10-12 13:30:00,81.24,81.5,81.23,81.48,29606.0,72.2607,72.492,72.2518,72.4742,29606.0
2016-10-12 14:00:00,81.49,81.71,81.39,81.5,35207.0,72.4831,72.6788,72.3942,72.492,35207.0
2016-10-12 14:30:00,81.5,81.57,81.35,81.39,33535.0,72.492,72.5543,72.3586,72.3942,33535.0
2016-10-12 15:00:00,81.4,81.47,81.23,81.24,43875.0,72.4031,72.4653,72.2518,72.2607,43875.0
2016-10-12 15:30:00,81.25,81.38,81.13,81.17,102861.0,72.2696,72.3853,72.1629,72.1985,102861.0
2016-10-13 09:30:00,80.26,80.61,79.2,79.48,73571.0,71.3891,71.7004,70.4462,70.6953,73571.0
2016-10-13 10:00:00,79.42,79.52,79.17,79.21,67493.0,70.6419,70.7308,70.4195,70.4551,67493.0
2016-10-13 10:30:00,79.21,79.71,79.08,79.71,68226.0,70.4551,70.8998,70.3395,70.8998,68226.0
2016-10-13 11:00:00,79.7,79.74,79.47,79.63,34003.0,70.891,70.9265,70.6864,70.8287,34003.0
2016-10-13 11:30:00,79.65,79.94,79.63,79.92,50290.0,70.8465,71.1044,70.8287,71.0866,50290.0
2016-10-13 12:00:00,79.95,80.36,79.83,80.36,15446.0,71.1133,71.478,71.0066,71.478,15446.0
2016-10-13 12:30:00,80.3,80.56,80.3,80.41,18266.0,71.4246,71.6559,71.4246,71.5225,18266.0
2016-10-13 13:00:00,80.4,80.43,80.23,80.43,15893.0,71.5136,71.5403,71.3624,71.5403,15893.0
2016-10-13 13:30:00,80.43,80.8,80.43,80.8,18064.0,71.5403,71.8694,71.5403,71.8694,18064.0
2016-10-13 14:00:00,80.85,80.96,80.52,80.7,19329.0,71.9138,72.0117,71.6203,71.7804,19329.0
2016-10-13 14:30:00,80.73,80.79,80.6,80.71,10084.0,71.8071,71.8605,71.6915,71.7893,10084.0
2016-10-13 15:00:00,80.7,80.77,80.56,80.59,30133.0,71.7804,71.8427,71.6559,71.6826,30133.0
2016-10-13 15:30:00,80.62,80.75,80.4,80.45,82619.0,71.7093,71.8249,71.5136,71.5581,82619.0
2016-10-14 09:30:00,81.14,81.55,80.86,81.16,38992.0,72.1718,72.5365,71.9227,72.1896,38992.0
2016-10-14 10:00:00,81.16,81.78,81.05,81.42,27142.0,72.1896,72.7411,72.0917,72.4208,27142.0
2016-10-14 10:30:00,81.38,81.64,81.23,81.34,24055.0,72.3853,72.6165,72.2518,72.3497,24055.0
2016-10-14 11:00:00,81.25,81.25,80.77,81.0,38616.0,72.2696,72.2696,71.8427,72.0473,38616.0
2016-10-14 11:30:00,81.02,81.24,80.91,80.91,82938.0,72.0651,72.2607,71.9672,71.9672,82938.0
2016-10-14 12:00:00,80.92,81.17,80.85,81.16,27541.0,71.9761,72.1985,71.9138,72.1896,27541.0
2016-10-14 12:30:00,81.17,81.39,81.17,81.37,27983.0,72.1985,72.3942,72.1985,72.3764,27983.0
2016-10-14 13:00:00,81.35,81.38,81.14,81.31,34544.0,72.3586,72.3853,72.1718,72.323,34544.0
2016-10-14 13:30:00,81.31,81.55,81.15,81.21,12906.0,72.323,72.5365,72.1807,72.2341,12906.0
2016-10-14 14:00:00,81.17,81.26,81.05,81.19,24452.0,72.1985,72.2785,72.0917,72.2163,24452.0
2016-10-14 14:30:00,81.22,81.26,80.9,80.92,26711.0,72.2429,72.2785,71.9583,71.9761,26711.0
2016-10-14 15:00:00,80.92,80.97,80.79,80.83,19247.0,71.9761,72.0206,71.8605,71.8961,19247.0
2016-10-14 15:30:00,80.86,81.04,80.85,80.87,87126.0,71.9227,72.0828,71.9138,71.9316,87126.0
2016-10-17 09:30:00,80.81,81.27,80.75,80.93,18365.0,71.8783,72.2874,71.8249,71.985,18365.0
2016-10-17 10:00:00,80.93,81.36,80.86,81.32,23384.0,71.985,72.3675,71.9227,72.3319,23384.0
2016-10-17 10:30:00,81.3,81.34,80.9,80.93,49320.0,72.3141,72.3497,71.9583,71.985,49320.0
2016-10-17 11:00:00,80.98,81.19,80.94,81.11,16684.0,72.0295,72.2163,71.9939,72.1451,16684.0
2016-10-17 11:30:00,81.14,81.5,81.13,81.44,19512.0,72.1718,72.492,72.1629,72.4386,19512.0
2016-10-17 12:00:00,81.44,81.51,81.31,81.31,12426.0,72.4386,72.5009,72.323,72.323,12426.0
2016-10-17 12:30:00,81.33,81.42,81.21,81.28,75073.0,72.3408,72.4208,72.2341,72.2963,75073.0
2016-10-17 13:00:00,81.28,81.29,80.86,80.92,12700.0,72.2963,72.3052,71.9227,71.9761,12700.0
2016-10-17 13:30:00,80.95,81.2,80.83,81.15,30149.0,72.0028,72.2252,71.8961,72.1807,30149.0
2016-10-17 14:00:00,81.16,81.46,81.15,81.37,23397.0,72.1896,72.4564,72.1807,72.3764,23397.0
2016-10-17 14:30:00,81.34,81.49,81.33,81.48,40877.0,72.3497,72.4831,72.3408,72.4742,40877.0
2016-10-17 15:00:00,81.46,81.46,81.08,81.2,34562.0,72.4564,72.4564,72.1184,72.2252,34562.0
2016-10-17 15:30:00,81.21,81.33,81.1,81.25,96601.0,72.2341,72.3408,72.1362,72.2696,96601.0
2016-10-18 09:30:00,82.47,82.71,81.8,81.93,28524.0,73.3548,73.5683,72.7588,72.8745,28524.0
2016-10-18 10:00:00,81.9,82.11,81.63,81.86,17515.0,72.8478,73.0346,72.6076,72.8122,17515.0
2016-10-18 10:30:00,81.86,82.02,81.81,81.87,11088.0,72.8122,72.9545,72.7677,72.8211,11088.0
2016-10-18 11:00:00,81.9,82.08,81.88,82.06,11822.0,72.8478,73.0079,72.83,72.9901,11822.0
2016-10-18 11:30:00,82.04,82.24,81.86,82.16,10179.0,72.9723,73.1502,72.8122,73.0791,10179.0
2016-10-18 12:00:00,82.16,82.25,82.04,82.05,10027.0,73.0791,73.1591,72.9723,72.9812,10027.0
2016-10-18 12:30:00,82.11,82.13,81.89,82.03,12341.0,73.0346,73.0524,72.8389,72.9634,12341.0
2016-10-18 13:00:00,82.06,82.23,82.03,82.04,12029.0,72.9901,73.1413,72.9634,72.9723,12029.0
2016-10-18 13:30:00,82.03,82.11,81.89,82.06,10022.0,72.9634,73.0346,72.8389,72.9901,10022.0
2016-10-18 14:00:00,82.04,82.13,81.84,82.12,13309.0,72.9723,73.0524,72.7944,73.0435,13309.0
2016-10-18 14:30:00,82.12,82.16,82.01,82.16,15036.0,73.0435,73.0791,72.9456,73.0791,15036.0
2016-10-18 15:00:00,82.16,82.2,81.96,81.97,26437.0,73.0791,73.1146,72.9012,72.9101,26437.0
2016-10-18 15:30:00,81.98,81.99,81.63,81.65,129869.0,72.9189,72.9278,72.6076,72.6254,129869.0
2016-10-19 09:30:00,81.8,82.0,81.08,81.08,31675.0,72.7588,72.9367,72.1184,72.1184,31675.0
2016-10-19 10:00:00,81.15,81.39,81.01,81.34,26377.0,72.1807,72.3942,72.0562,72.3497,26377.0
2016-10-19 10:30:00,81.38,81.77,81.29,81.77,27377.0,72.3853,72.7322,72.3052,72.7322,27377.0
2016-10-19 11:00:00,81.77,81.99,81.72,81.83,20561.0,72.7322,72.9278,72.6877,72.7855,20561.0
2016-10-19 11:30:00,81.84,81.99,81.72,81.94,25756.0,72.7944,72.9278,72.6877,72.8834,25756.0
2016-10-19 12:00:00,81.94,82.01,81.77,81.96,22265.0,72.8834,72.9456,72.7322,72.9012,22265.0
2016-10-19 12:30:00,81.94,82.18,81.94,82.11,8651.0,72.8834,73.0968,72.8834,73.0346,8651.0
2016-10-19 13:00:00,82.1,82.26,82.08,82.18,12595.0,73.0257,73.168,73.0079,73.0968,12595.0
2016-10-19 13:30:00,82.13,82.25,82.08,82.22,22634.0,73.0524,73.1591,73.0079,73.1324,22634.0
2016-10-19 14:00:00,82.21,82.39,82.14,82.26,20665.0,73.1235,73.2836,73.0613,73.168,20665.0
2016-10-19 14:30:00,82.26,82.49,82.17,82.49,26984.0,73.168,73.3726,73.0879,73.3726,26984.0
2016-10-19 15:00:00,82.49,82.62,82.46,82.56,44961.0,73.3726,73.4882,73.3459,73.4348,44961.0
2016-10-19 15:30:00,82.55,82.65,82.46,82.6,101472.0,73.4259,73.5149,73.3459,73.4704,101472.0
2016-10-20 09:30:00,81.95,82.59,81.88,82.5,27899.0,72.8923,73.4615,72.83,73.3815,27899.0
2016-10-20 10:00:00,82.52,82.86,82.37,82.45,22208.0,73.3993,73.7017,73.2658,73.337,22208.0
2016-10-20 10:30:00,82.46,82.66,82.21,82.44,26627.0,73.3459,73.5238,73.1235,73.3281,26627.0
2016-10-20 11:00:00,82.45,82.99,82.31,82.86,28825.0,73.337,73.8173,73.2125,73.7017,28825.0
2016-10-20 11:30:00,82.82,83.19,82.69,83.19,25183.0,73.6661,73.9952,73.5505,73.9952,25183.0
2016-10-20 12:00:00,83.22,83.23,82.96,83.02,16380.0,74.0219,74.0308,73.7906,73.844,16380.0
2016-10-20 12:30:00,82.99,83.25,82.99,83.21,13449.0,73.8173,74.0486,73.8173,74.013,13449.0
2016-10-20 13:00:00,83.14,83.43,83.08,83.25,19449.0,73.9507,74.2087,73.8974,74.0486,19449.0
2016-10-20 13:30:00,83.28,83.44,83.05,83.29,12158.0,74.0753,74.2176,73.8707,74.0842,12158.0
2016-10-20 14:00:00,83.29,83.42,83.23,83.32,28219.0,74.0842,74.1998,74.0308,74.1108,28219.0
2016-10-20 14:30:00,83.3,83.38,83.15,83.23,9379.0,74.0931,74.1642,73.9596,74.0308,9379.0
2016-10-20 15:00:00,83.22,83.28,83.0,83.02,17315.0,74.0219,74.0753,73.8262,73.844,17315.0
2016-10-20 15:30:00,83.03,83.14,82.95,83.01,60093.0,73.8529,73.9507,73.7817,73.8351,60093.0
2016-10-21 09:30:00,82.89,82.89,81.54,82.06,125181.0,73.7284,73.7284,72.5276,72.9901,125181.0
2016-10-21 10:00:00,81.98,82.47,81.98,82.46,22121.0,72.9189,73.3548,72.9189,73.3459,22121.0
2016-10-21 10:30:00,82.48,82.77,82.46,82.72,21741.0,73.3637,73.6216,73.3459,73.5772,21741.0
2016-10-21 11:00:00,82.7,82.73,82.26,82.29,7277.0,73.5594,73.5861,73.168,73.1947,7277.0
2016-10-21 11:30:00,82.32,82.59,82.31,82.39,10780.0,73.2214,73.4615,73.2125,73.2836,10780.0
2016-10-21 12:00:00,82.37,82.38,82.19,82.36,4915.0,73.2658,73.2747,73.1057,73.2569,4915.0
2016-10-21 12:30:00,82.37,82.45,82.28,82.37,9949.0,73.2658,73.337,73.1858,73.2658,9949.0
2016-10-21 13:00:00,82.43,82.44,82.25,82.28,7368.0,73.3192,73.3281,73.1591,73.1858,7368.0
2016-10-21 13:30:00,82.27,82.4,82.22,82.35,14403.0,73.1769,73.2925,73.1324,73.2481,14403.0
2016-10-21 14:00:00,82.33,82.46,82.22,82.45,18181.0,73.2303,73.3459,73.1324,73.337,18181.0
2016-10-21 14:30:00,82.43,82.48,82.34,82.43,29447.0,73.3192,73.3637,73.2392,73.3192,29447.0
2016-10-21 15:00:00,82.43,82.45,82.2,82.23,21605.0,73.3192,73.337,73.1146,73.1413,21605.0
2016-10-21 15:30:00,82.23,82.29,82.09,82.19,107092.0,73.1413,73.1947,73.0168,73.1057,107092.0
2016-10-24 09:30:00,83.04,83.45,82.2,83.36,37414.0,73.8618,74.2265,73.1146,74.1464,37414.0
2016-10-24 10:00:00,83.35,83.35,82.91,82.95,31694.0,74.1375,74.1375,73.7462,73.7817,31694.0
2016-10-24 10:30:00,82.84,83.08,82.67,82.89,31146.0,73.6839,73.8974,73.5327,73.7284,31146.0
2016-10-24 11:00:00,82.84,82.98,82.59,82.6,12951.0,73.6839,73.8084,73.4615,73.4704,12951.0
2016-10-24 11:30:00,82.59,82.88,82.58,82.8,21522.0,73.4615,73.7195,73.4526,73.6483,21522.0
2016-10-24 12:00:00,82.81,83.01,82.79,82.82,27468.0,73.6572,73.8351,73.6394,73.6661,27468.0
2016-10-24 12:30:00,82.83,82.95,82.72,82.9,20313.0,73.675,73.7817,73.5772,73.7373,20313.0
2016-10-24 13:00:00,82.92,83.13,82.92,83.09,15086.0,73.7551,73.9418,73.7551,73.9063,15086.0
2016-10-24 13:30:00,83.1,83.3,82.99,83.12,21487.0,73.9152,74.0931,73.8173,73.9329,21487.0
2016-10-24 14:00:00,83.09,83.34,83.09,83.32,20282.0,73.9063,74.1286,73.9063,74.1108,20282.0
2016-10-24 14:30:00,83.34,83.4,83.23,83.36,20747.0,74.1286,74.182,74.0308,74.1464,20747.0
2016-10-24 15:00:00,83.36,83.43,83.33,83.41,68707.0,74.1464,74.2087,74.1197,74.1909,68707.0
2016-10-24 15:30:00,83.41,83.49,83.33,83.34,103556.0,74.1909,74.2621,74.1197,74.1286,103556.0
2016-10-25 09:30:00,83.19,83.19,82.53,82.81,27075.0,73.9952,73.9952,73.4082,73.6572,27075.0
2016-10-25 10:00:00,82.8,82.88,82.54,82.65,15301.0,73.6483,73.7195,73.4171,73.5149,15301.0
2016-10-25 10:30:00,82.61,82.64,82.14,82.36,18235.0,73.4793,73.506,73.0613,73.2569,18235.0
2016-10-25 11:00:00,82.35,82.54,82.35,82.46,18791.0,73.2481,73.4171,73.2481,73.3459,18791.0
2016-10-25 11:30:00,82.47,82.71,82.47,82.61,17836.0,73.3548,73.5683,73.3548,73.4793,17836.0
2016-10-25 12:00:00,82.6,82.68,82.29,82.3,20840.0,73.4704,73.5416,73.1947,73.2036,20840.0
2016-10-25 12:30:00,82.3,82.37,82.22,82.29,12775.0,73.2036,73.2658,73.1324,73.1947,12775.0
2016-10-25 13:00:00,82.27,82.39,82.18,82.33,12290.0,73.1769,73.2836,73.0968,73.2303,12290.0
2016-10-25 13:30:00,82.32,82.54,82.3,82.45,14713.0,73.2214,73.4171,73.2036,73.337,14713.0
2016-10-25 14:00:00,82.48,82.55,82.44,82.53,14329.0,73.3637,73.4259,73.3281,73.4082,14329.0
2016-10-25 14:30:00,82.48,82.58,82.38,82.38,25619.0,73.3637,73.4526,73.2747,73.2747,25619.0
2016-10-25 15:00:00,82.39,82.39,82.04,82.04,35189.0,73.2836,73.2836,72.9723,72.9723,35189.0
2016-10-25 15:30:00,82.09,82.15,82.0,82.1,65792.0,73.0168,73.0702,72.9367,73.0257,65792.0
2016-10-26 09:30:00,81.29,82.0,81.23,81.54,53556.0,72.3052,72.9367,72.2518,72.5276,53556.0
2016-10-26 10:00:00,81.53,81.53,81.14,81.15,26172.0,72.5187,72.5187,72.1718,72.1807,26172.0
2016-10-26 10:30:00,81.15,81.65,81.15,81.65,18475.0,72.1807,72.6254,72.1807,72.6254,18475.0
2016-10-26 11:00:00,81.63,81.72,81.48,81.55,74578.0,72.6076,72.6877,72.4742,72.5365,74578.0
2016-10-26 11:30:00,81.55,81.79,81.45,81.66,35288.0,72.5365,72.7499,72.4475,72.6343,35288.0
2016-10-26 12:00:00,81.67,81.72,81.44,81.45,23981.0,72.6432,72.6877,72.4386,72.4475,23981.0
2016-10-26 12:30:00,81.47,81.47,81.04,81.08,35254.0,72.4653,72.4653,72.0828,72.1184,35254.0
2016-10-26 13:00:00,81.05,81.2,80.88,80.9,32510.0,72.0917,72.2252,71.9405,71.9583,32510.0
2016-10-26 13:30:00,80.93,80.97,80.74,80.8,41508.0,71.985,72.0206,71.816,71.8694,41508.0
2016-10-26 14:00:00,80.81,80.91,80.68,80.85,55890.0,71.8783,71.9672,71.7626,71.9138,55890.0
2016-10-26 14:30:00,80.85,81.09,80.85,81.06,23624.0,71.9138,72.1273,71.9138,72.1006,23624.0
2016-10-26 15:00:00,81.03,81.05,80.92,80.94,53244.0,72.0739,72.0917,71.9761,71.9939,53244.0
2016-10-26 15:30:00,80.96,81.14,80.95,81.09,103504.0,72.0117,72.1718,72.0028,72.1273,103504.0
2016-10-27 09:30:00,81.76,82.41,81.27,82.3,48017.0,72.7233,73.3014,72.2874,73.2036,48017.0
2016-10-27 10:00:00,82.31,82.32,81.46,81.78,46785.0,73.2125,73.2214,72.4564,72.7411,46785.0
2016-10-27 10:30:00,81.75,81.92,81.44,81.44,48660.0,72.7144,72.8656,72.4386,72.4386,48660.0
2016-10-27 11:00:00,81.51,81.77,81.47,81.61,29838.0,72.5009,72.7322,72.4653,72.5898,29838.0
2016-10-27 11:30:00,81.6,82.01,81.51,82.01,29708.0,72.5809,72.9456,72.5009,72.9456,29708.0
2016-10-27 12:00:00,81.99,82.25,81.88,82.02,18093.0,72.9278,73.1591,72.83,72.9545,18093.0
2016-10-27 12:30:00,82.0,82.15,81.89,82.07,32107.0,72.9367,73.0702,72.8389,72.999,32107.0
2016-10-27 13:00:00,82.07,82.14,81.94,82.12,16670.0,72.999,73.0613,72.8834,73.0435,16670.0
2016-10-27 13:30:00,82.1,82.21,82.04,82.18,22002.0,73.0257,73.1235,72.9723,73.0968,22002.0
2016-10-27 14:00:00,82.17,82.22,82.07,82.12,27814.0,73.0879,73.1324,72.999,73.0435,27814.0
2016-10-27 14:30:00,82.13,82.16,81.99,82.09,20846.0,73.0524,73.0791,72.9278,73.0168,20846.0
2016-10-27 15:00:00,82.09,82.14,81.89,82.06,39028.0,73.0168,73.0613,72.8389,72.9901,39028.0
2016-10-27 15:30:00,82.06,82.09,81.91,82.05,99584.0,72.9901,73.0168,72.8567,72.9812,99584.0
2016-10-28 09:30:00,82.25,83.43,82.23,83.06,68724.0,73.1591,74.2087,73.1413,73.8796,68724.0
2016-10-28 10:00:00,83.09,83.48,82.9,83.48,34590.0,73.9063,74.2532,73.7373,74.2532,34590.0
2016-10-28 10:30:00,83.44,83.54,83.36,83.47,25023.0,74.2176,74.3065,74.1464,74.2443,25023.0
2016-10-28 11:00:00,83.49,83.73,83.44,83.71,28381.0,74.2621,74.4755,74.2176,74.4577,28381.0
2016-10-28 11:30:00,83.7,83.79,83.51,83.71,23106.0,74.4488,74.5289,74.2798,74.4577,23106.0
2016-10-28 12:00:00,83.72,84.04,83.72,83.84,26972.0,74.4666,74.7513,74.4666,74.5734,26972.0
2016-10-28 12:30:00,83.84,83.92,83.73,83.73,22701.0,74.5734,74.6445,74.4755,74.4755,22701.0
2016-10-28 13:00:00,83.72,83.8,83.11,83.26,36335.0,74.4666,74.5378,73.9241,74.0575,36335.0
2016-10-28 13:30:00,83.26,83.31,82.86,82.9,32247.0,74.0575,74.1019,73.7017,73.7373,32247.0
2016-10-28 14:00:00,82.88,83.08,82.65,82.97,24666.0,73.7195,73.8974,73.5149,73.7995,24666.0
2016-10-28 14:30:00,82.99,83.28,82.85,83.24,28211.0,73.8173,74.0753,73.6928,74.0397,28211.0
2016-10-28 15:00:00,83.22,83.3,82.81,83.19,41185.0,74.0219,74.0931,73.6572,73.9952,41185.0
2016-10-28 15:30:00,83.18,83.18,82.83,82.91,96065.0,73.9863,73.9863,73.675,73.7462,96065.0
2016-10-31 09:30:00,82.96,83.38,82.79,82.86,24862.0,73.7906,74.1642,73.6394,73.7017,24862.0
2016-10-31 10:00:00,82.85,83.17,82.74,83.17,25664.0,73.6928,73.9774,73.5949,73.9774,25664.0
2016-10-31 10:30:00,83.18,83.47,83.11,83.47,36530.0,73.9863,74.2443,73.9241,74.2443,36530.0
2016-10-31 11:00:00,83.5,83.91,83.38,83.91,42336.0,74.2709,74.6356,74.1642,74.6356,42336.0
2016-10-31 11:30:00,83.96,84.17,83.86,84.12,30774.0,74.6801,74.8669,74.5912,74.8224,30774.0
2016-10-31 12:00:00,84.12,84.14,83.94,84.11,21103.0,74.8224,74.8402,74.6623,74.8135,21103.0
2016-10-31 12:30:00,84.14,84.15,84.0,84.01,13114.0,74.8402,74.8491,74.7157,74.7246,13114.0
2016-10-31 13:00:00,84.03,84.15,83.96,84.08,59610.0,74.7424,74.8491,74.6801,74.7868,59610.0
2016-10-31 13:30:00,84.09,84.12,83.93,83.97,42085.0,74.7957,74.8224,74.6534,74.689,42085.0
2016-10-31 14:00:00,83.99,84.02,83.83,83.88,31216.0,74.7068,74.7335,74.5645,74.6089,31216.0
2016-10-31 14:30:00,83.86,83.91,83.5,83.5,58830.0,74.5912,74.6356,74.2709,74.2709,58830.0
2016-10-31 15:00:00,83.5,83.58,83.24,83.56,88968.0,74.2709,74.3421,74.0397,74.3243,88968.0
2016-10-31 15:30:00,83.56,83.71,83.51,83.56,301043.0,74.3243,74.4577,74.2798,74.3243,301043.0
2016-11-01 09:30:00,83.57,84.26,83.57,83.79,59944.0,74.3332,74.9469,74.3332,74.5289,59944.0
2016-11-01 10:00:00,83.79,84.15,83.72,83.92,68808.0,74.5289,74.8491,74.4666,74.6445,68808.0
2016-11-01 10:30:00,83.96,84.14,83.7,83.81,34757.0,74.6801,74.8402,74.4488,74.5467,34757.0
2016-11-01 11:00:00,83.8,83.85,83.38,83.42,58603.0,74.5378,74.5823,74.1642,74.1998,58603.0
2016-11-01 11:30:00,83.36,83.46,83.02,83.21,83081.0,74.1464,74.2354,73.844,74.013,83081.0
2016-11-01 12:00:00,83.21,83.37,83.02,83.24,63075.0,74.013,74.1553,73.844,74.0397,63075.0
2016-11-01 12:30:00,83.23,83.41,83.06,83.28,47911.0,74.0308,74.1909,73.8796,74.0753,47911.0
2016-11-01 13:00:00,83.26,83.26,82.68,82.89,48609.0,74.0575,74.0575,73.5416,73.7284,48609.0
2016-11-01 13:30:00,82.88,82.88,82.46,82.57,33505.0,73.7195,73.7195,73.3459,73.4437,33505.0
2016-11-01 14:00:00,82.58,82.78,82.22,82.67,52010.0,73.4526,73.6305,73.1324,73.5327,52010.0
2016-11-01 14:30:00,82.69,82.83,82.35,82.48,66392.0,73.5505,73.675,73.2481,73.3637,66392.0
2016-11-01 15:00:00,82.47,82.77,82.37,82.7,62205.0,73.3548,73.6216,73.2658,73.5594,62205.0
2016-11-01 15:30:00,82.7,83.01,82.59,82.91,147216.0,73.5594,73.8351,73.4615,73.7462,147216.0
2016-11-02 09:30:00,82.51,82.77,82.39,82.76,16094.0,73.3904,73.6216,73.2836,73.6127,16094.0
2016-11-02 10:00:00,82.66,82.9,82.49,82.62,21929.0,73.5238,73.7373,73.3726,73.4882,21929.0
2016-11-02 10:30:00,82.6,82.6,82.11,82.23,24176.0,73.4704,73.4704,73.0346,73.1413,24176.0
2016-11-02 11:00:00,82.28,82.55,82.24,82.47,17055.0,73.1858,73.4259,73.1502,73.3548,17055.0
2016-11-02 11:30:00,82.47,82.65,82.32,82.6,13380.0,73.3548,73.5149,73.2214,73.4704,13380.0
2016-11-02 12:00:00,82.57,82.9,82.54,82.71,35049.0,73.4437,73.7373,73.4171,73.5683,35049.0
2016-11-02 12:30:00,82.72,82.92,82.69,82.87,16220.0,73.5772,73.7551,73.5505,73.7106,16220.0
2016-11-02 13:00:00,82.93,82.93,82.43,82.49,12271.0,73.7639,73.7639,73.3192,73.3726,12271.0
2016-11-02 13:30:00,82.51,82.51,82.19,82.26,22892.0,73.3904,73.3904,73.1057,73.168,22892.0
2016-11-02 14:00:00,82.26,82.34,81.8,82.18,43475.0,73.168,73.2392,72.7588,73.0968,43475.0
2016-11-02 14:30:00,82.21,82.43,82.1,82.16,16671.0,73.1235,73.3192,73.0257,73.0791,16671.0
2016-11-02 15:00:00,82.12,82.49,82.1,82.46,29626.0,73.0435,73.3726,73.0257,73.3459,29626.0
2016-11-02 15:30:00,82.47,82.49,81.98,82.26,141015.0,73.3548,73.3726,72.9189,73.168,141015.0
2016-11-03 09:30:00,82.6,83.5,82.3,83.23,64441.0,73.4704,74.2709,73.2036,74.0308,64441.0
2016-11-03 10:00:00,83.19,83.84,82.94,83.8,76828.0,73.9952,74.5734,73.7728,74.5378,76828.0
2016-11-03 10:30:00,83.76,83.8,83.45,83.73,29831.0,74.5022,74.5378,74.2265,74.4755,29831.0
2016-11-03 11:00:00,83.73,83.98,83.6,83.97,31587.0,74.4755,74.6979,74.3599,74.689,31587.0
2016-11-03 11:30:00,83.93,84.26,83.9,84.09,45581.0,74.6534,74.9469,74.6267,74.7957,45581.0
2016-11-03 12:00:00,84.11,84.33,84.03,84.11,40313.0,74.8135,75.0092,74.7424,74.8135,40313.0
2016-11-03 12:30:00,84.12,84.37,84.07,84.27,43841.0,74.8224,75.0448,74.7779,74.9558,43841.0
2016-11-03 13:00:00,84.22,84.31,84.1,84.25,40929.0,74.9114,74.9914,74.8046,74.9381,40929.0
2016-11-03 13:30:00,84.26,84.3,84.02,84.04,48776.0,74.9469,74.9825,74.7335,74.7513,48776.0
2016-11-03 14:00:00,84.04,84.48,84.03,84.25,54669.0,74.7513,75.1426,74.7424,74.9381,54669.0
2016-11-03 14:30:00,84.23,84.36,84.1,84.18,59988.0,74.9203,75.0359,74.8046,74.8758,59988.0
2016-11-03 15:00:00,84.17,84.22,83.99,84.01,83820.0,74.8669,74.9114,74.7068,74.7246,83820.0
2016-11-03 15:30:00,84.0,84.05,83.62,83.8,159684.0,74.7157,74.7602,74.3777,74.5378,159684.0
2016-11-04 09:30:00,83.6,83.8,82.7,82.87,65598.0,74.3599,74.5378,73.5594,73.7106,65598.0
2016-11-04 10:00:00,83.0,83.35,82.89,83.11,87895.0,73.8262,74.1375,73.7284,73.9241,87895.0
2016-11-04 10:30:00,83.09,83.55,83.07,83.5,51520.0,73.9063,74.3154,73.8885,74.2709,51520.0
2016-11-04 11:00:00,83.48,83.81,83.42,83.57,43679.0,74.2532,74.5467,74.1998,74.3332,43679.0
2016-11-04 11:30:00,83.55,83.55,83.19,83.45,45886.0,74.3154,74.3154,73.9952,74.2265,45886.0
2016-11-04 12:00:00,83.5,83.87,83.48,83.82,35396.0,74.2709,74.6001,74.2532,74.5556,35396.0
2016-11-04 12:30:00,83.82,83.95,83.65,83.94,28081.0,74.5556,74.6712,74.4044,74.6623,28081.0
2016-11-04 13:00:00,83.94,84.32,83.94,84.22,23969.0,74.6623,75.0003,74.6623,74.9114,23969.0
2016-11-04 13:30:00,84.25,84.41,84.21,84.32,28801.0,74.9381,75.0804,74.9025,75.0003,28801.0
2016-11-04 14:00:00,84.31,84.31,84.13,84.15,23799.0,74.9914,74.9914,74.8313,74.8491,23799.0
2016-11-04 14:30:00,84.16,84.16,83.96,84.04,36007.0,74.858,74.858,74.6801,74.7513,36007.0
2016-11-04 15:00:00,84.01,84.1,83.73,83.83,61342.0,74.7246,74.8046,74.4755,74.5645,61342.0
2016-11-04 15:30:00,83.83,83.86,83.42,83.48,130878.0,74.5645,74.5912,74.1998,74.2532,130878.0
2016-11-07 09:30:00,85.02,86.22,84.69,85.92,189102.0,75.6229,76.6903,75.3294,76.4235,189102.0
2016-11-07 10:00:00,85.84,85.97,84.9,85.04,67322.0,76.3523,76.4679,75.5162,75.6407,67322.0
2016-11-07 10:30:00,85.05,85.46,84.96,85.39,73652.0,75.6496,76.0143,75.5696,75.952,73652.0
2016-11-07 11:00:00,85.45,85.5,85.09,85.28,55187.0,76.0054,76.0499,75.6852,75.8542,55187.0
2016-11-07 11:30:00,85.27,85.47,84.99,85.47,44727.0,75.8453,76.0232,75.5963,76.0232,44727.0
2016-11-07 12:00:00,85.48,85.74,85.39,85.46,61997.0,76.0321,76.2634,75.952,76.0143,61997.0
2016-11-07 12:30:00,85.46,85.97,85.39,85.76,52724.0,76.0143,76.4679,75.952,76.2812,52724.0
2016-11-07 13:00:00,85.75,86.12,85.68,86.02,57353.0,76.2723,76.6014,76.21,76.5124,57353.0
2016-11-07 13:30:00,86.0,86.72,85.91,86.59,68430.0,76.4946,77.135,76.4146,77.0194,68430.0
2016-11-07 14:00:00,86.59,86.67,86.4,86.48,58355.0,77.0194,77.0906,76.8504,76.9216,58355.0
2016-11-07 14:30:00,86.51,86.88,86.26,86.38,99486.0,76.9483,77.2774,76.7259,76.8326,99486.0
2016-11-07 15:00:00,86.38,86.41,86.12,86.23,63999.0,76.8326,76.8593,76.6014,76.6992,63999.0
2016-11-07 15:30:00,86.22,86.32,85.88,86.24,169402.0,76.6903,76.7793,76.3879,76.7081,169402.0
2016-11-08 09:30:00,85.99,86.88,82.87,84.51,204032.0,76.4857,77.2774,73.7106,75.1693,204032.0
2016-11-08 10:00:00,84.56,85.94,84.44,85.84,139009.0,75.2138,76.4413,75.107,76.3523,139009.0
2016-11-08 10:30:00,85.77,86.11,84.81,84.9,143029.0,76.29,76.5925,75.4362,75.5162,143029.0
2016-11-08 11:00:00,84.94,85.05,83.84,83.94,157503.0,75.5518,75.6496,74.5734,74.6623,157503.0
2016-11-08 11:30:00,83.98,84.22,82.99,83.0,81169.0,74.6979,74.9114,73.8173,73.8262,81169.0
2016-11-08 12:00:00,83.01,84.08,83.01,84.03,56868.0,73.8351,74.7868,73.8351,74.7424,56868.0
2016-11-08 12:30:00,84.03,84.62,84.03,84.62,44135.0,74.7424,75.2672,74.7424,75.2672,44135.0
2016-11-08 13:00:00,84.61,84.94,84.47,84.83,47369.0,75.2583,75.5518,75.1337,75.4539,47369.0
2016-11-08 13:30:00,84.82,84.83,83.64,83.93,96845.0,75.445,75.4539,74.3955,74.6534,96845.0
2016-11-08 14:00:00,83.94,84.01,83.68,83.99,49900.0,74.6623,74.7246,74.4311,74.7068,49900.0
2016-11-08 14:30:00,83.95,83.98,83.17,83.17,55787.0,74.6712,74.6979,73.9774,73.9774,55787.0
2016-11-08 15:00:00,83.23,83.25,82.82,82.82,121743.0,74.0308,74.0486,73.6661,73.6661,121743.0
2016-11-08 15:30:00,82.84,83.02,82.68,82.74,297354.0,73.6839,73.844,73.5416,73.5949,297354.0
2016-11-09 09:30:00,81.91,82.21,79.78,80.9,262722.0,72.8567,73.1235,70.9621,71.9583,262722.0
2016-11-09 10:00:00,80.94,80.95,79.21,79.66,262903.0,71.9939,72.0028,70.4551,70.8554,262903.0
2016-11-09 10:30:00,79.65,79.7,79.3,79.6,168131.0,70.8465,70.891,70.5352,70.802,168131.0
2016-11-09 11:00:00,79.58,79.93,79.58,79.85,186570.0,70.7842,71.0955,70.7842,71.0244,186570.0
2016-11-09 11:30:00,79.89,81.75,79.79,81.73,173218.0,71.06,72.7144,70.971,72.6966,173218.0
2016-11-09 12:00:00,81.73,81.77,80.62,81.02,156154.0,72.6966,72.7322,71.7093,72.0651,156154.0
2016-11-09 12:30:00,81.04,81.07,80.71,80.89,118868.0,72.0828,72.1095,71.7893,71.9494,118868.0
2016-11-09 13:00:00,80.85,81.0,79.93,80.18,74482.0,71.9138,72.0473,71.0955,71.3179,74482.0
2016-11-09 13:30:00,80.17,80.24,79.83,80.07,78515.0,71.309,71.3713,71.0066,71.2201,78515.0
2016-11-09 14:00:00,80.08,80.62,80.08,80.52,89461.0,71.229,71.7093,71.229,71.6203,89461.0
2016-11-09 14:30:00,80.48,80.64,80.29,80.41,142500.0,71.5847,71.7271,71.4157,71.5225,142500.0
2016-11-09 15:00:00,80.42,80.58,80.37,80.44,153536.0,71.5314,71.6737,71.4869,71.5492,153536.0
2016-11-09 15:30:00,80.42,80.51,80.14,80.42,305458.0,71.5314,71.6114,71.2823,71.5314,305458.0
2016-11-10 09:30:00,80.73,81.37,80.46,81.18,127362.0,71.8071,72.3764,71.5669,72.2074,127362.0
2016-11-10 10:00:00,81.19,81.3,80.24,80.44,99036.0,72.2163,72.3141,71.3713,71.5492,99036.0
2016-11-10 10:30:00,80.4,80.69,80.1,80.63,72641.0,71.5136,71.7715,71.2467,71.7182,72641.0
2016-11-10 11:00:00,80.54,80.88,80.16,80.86,48120.0,71.6381,71.9405,71.3001,71.9227,48120.0
2016-11-10 11:30:00,80.88,81.17,80.59,80.89,57095.0,71.9405,72.1985,71.6826,71.9494,57095.0
2016-11-10 12:00:00,80.92,81.68,80.88,81.68,38231.0,71.9761,72.6521,71.9405,72.6521,38231.0
2016-11-10 12:30:00,81.67,81.72,81.35,81.65,42191.0,72.6432,72.6877,72.3586,72.6254,42191.0
2016-11-10 13:00:00,81.66,81.76,81.44,81.58,35055.0,72.6343,72.7233,72.4386,72.5632,35055.0
2016-11-10 13:30:00,81.61,81.99,81.48,81.96,58757.0,72.5898,72.9278,72.4742,72.9012,58757.0
2016-11-10 14:00:00,81.93,82.0,81.57,81.66,34959.0,72.8745,72.9367,72.5543,72.6343,34959.0
2016-11-10 14:30:00,81.67,81.67,81.35,81.64,52207.0,72.6432,72.6432,72.3586,72.6165,52207.0
2016-11-10 15:00:00,81.65,81.84,81.61,81.78,50306.0,72.6254,72.7944,72.5898,72.7411,50306.0
2016-11-10 15:30:00,81.76,81.77,81.46,81.53,147651.0,72.7233,72.7322,72.4564,72.5187,147651.0
2016-11-11 09:30:00,81.0,81.48,80.61,80.78,91637.0,72.0473,72.4742,71.7004,71.8516,91637.0
2016-11-11 10:00:00,80.81,80.98,80.49,80.79,114765.0,71.8783,72.0295,71.5936,71.8605,114765.0
2016-11-11 10:30:00,80.81,80.82,80.45,80.81,74120.0,71.8783,71.8872,71.5581,71.8783,74120.0
2016-11-11 11:00:00,80.8,80.91,80.33,80.5,59009.0,71.8694,71.9672,71.4513,71.6025,59009.0
2016-11-11 11:30:00,80.48,80.59,80.14,80.48,61058.0,71.5847,71.6826,71.2823,71.5847,61058.0
2016-11-11 12:00:00,80.48,80.72,80.41,80.5,42794.0,71.5847,71.7982,71.5225,71.6025,42794.0
2016-11-11 12:30:00,80.5,80.59,80.22,80.22,33843.0,71.6025,71.6826,71.3535,71.3535,33843.0
2016-11-11 13:00:00,80.22,80.41,80.18,80.29,33133.0,71.3535,71.5225,71.3179,71.4157,33133.0
2016-11-11 13:30:00,80.32,80.46,80.25,80.29,30634.0,71.4424,71.5669,71.3802,71.4157,30634.0
2016-11-11 14:00:00,80.28,80.62,80.2,80.55,40149.0,71.4068,71.7093,71.3357,71.647,40149.0
2016-11-11 14:30:00,80.57,80.6,80.44,80.44,42476.0,71.6648,71.6915,71.5492,71.5492,42476.0
2016-11-11 15:00:00,80.37,80.69,80.37,80.54,65420.0,71.4869,71.7715,71.4869,71.6381,65420.0
2016-11-11 15:30:00,80.54,80.64,80.36,80.42,153922.0,71.6381,71.7271,71.478,71.5314,153922.0
2016-11-14 09:30:00,80.72,81.0,80.09,80.09,71354.0,71.7982,72.0473,71.2378,71.2378,71354.0
2016-11-14 10:00:00,80.03,80.17,79.79,79.79,63082.0,71.1845,71.309,70.971,70.971,63082.0
2016-11-14 10:30:00,79.79,79.86,79.46,79.55,63435.0,70.971,71.0333,70.6775,70.7575,63435.0
2016-11-14 11:00:00,79.53,79.53,79.17,79.21,39334.0,70.7397,70.7397,70.4195,70.4551,39334.0
2016-11-14 11:30:00,79.2,79.25,78.24,78.29,101494.0,70.4462,70.4907,69.5923,69.6368,101494.0
2016-11-14 12:00:00,78.3,78.34,77.8,77.83,74085.0,69.6457,69.6813,69.201,69.2276,74085.0
2016-11-14 12:30:00,77.83,78.01,77.58,77.7,82436.0,69.2276,69.3877,69.0053,69.112,82436.0
2016-11-14 13:00:00,77.68,77.78,76.95,76.96,97931.0,69.0942,69.1832,68.4449,68.4538,97931.0
2016-11-14 13:30:00,76.97,77.11,76.55,76.96,144332.0,68.4627,68.5872,68.0891,68.4538,144332.0
2016-11-14 14:00:00,76.97,77.38,76.69,76.77,122660.0,68.4627,68.8274,68.2136,68.2848,122660.0
2016-11-14 14:30:00,76.81,76.9,76.32,76.72,126004.0,68.3204,68.4004,67.8845,68.2403,126004.0
2016-11-14 15:00:00,76.69,76.96,76.63,76.84,212225.0,68.2136,68.4538,68.1603,68.3471,212225.0
2016-11-14 15:30:00,76.83,77.16,76.69,77.07,376935.0,68.3382,68.6317,68.2136,68.5516,376935.0
2016-11-15 09:30:00,77.25,78.68,77.25,78.15,77315.0,68.7117,69.9837,68.7117,69.5123,77315.0
2016-11-15 10:00:00,78.09,78.48,77.79,78.32,112377.0,69.4589,69.8058,69.1921,69.6635,112377.0
2016-11-15 10:30:00,78.33,78.41,77.91,78.3,67698.0,69.6724,69.7435,69.2988,69.6457,67698.0
2016-11-15 11:00:00,78.31,78.46,78.17,78.41,45065.0,69.6546,69.788,69.5301,69.7435,45065.0
2016-11-15 11:30:00,78.42,78.75,78.31,78.68,58469.0,69.7524,70.046,69.6546,69.9837,58469.0
2016-11-15 12:00:00,78.72,78.82,78.62,78.71,46260.0,70.0193,70.1082,69.9303,70.0104,46260.0
2016-11-15 12:30:00,78.7,79.15,78.66,79.01,60619.0,70.0015,70.4017,69.9659,70.2772,60619.0
2016-11-15 13:00:00,79.02,79.39,79.0,79.17,50522.0,70.2861,70.6152,70.2683,70.4195,50522.0
2016-11-15 13:30:00,79.15,79.17,78.67,78.81,48733.0,70.4017,70.4195,69.9748,70.0993,48733.0
2016-11-15 14:00:00,78.8,78.92,78.67,78.71,46437.0,70.0904,70.1972,69.9748,70.0104,46437.0
2016-11-15 14:30:00,78.72,79.42,78.71,79.23,68010.0,70.0193,70.6419,70.0104,70.4729,68010.0
2016-11-15 15:00:00,79.22,79.77,79.22,79.72,97856.0,70.464,70.9532,70.464,70.9087,97856.0
2016-11-15 15:30:00,79.73,80.16,79.72,80.12,214357.0,70.9176,71.3001,70.9087,71.2645,214357.0
2016-11-16 09:30:00,80.29,80.61,79.83,80.6,38739.0,71.4157,71.7004,71.0066,71.6915,38739.0
2016-11-16 10:00:00,80.55,80.73,80.22,80.55,51965.0,71.647,71.8071,71.3535,71.647,51965.0
2016-11-16 10:30:00,80.54,80.93,80.52,80.87,45392.0,71.6381,71.985,71.6203,71.9316,45392.0
2016-11-16 11:00:00,80.84,80.92,80.49,80.88,52299.0,71.9049,71.9761,71.5936,71.9405,52299.0
2016-11-16 11:30:00,80.87,81.35,80.84,80.99,75448.0,71.9316,72.3586,71.9049,72.0384,75448.0
2016-11-16 12:00:00,80.97,81.14,80.88,81.11,33800.0,72.0206,72.1718,71.9405,72.1451,33800.0
2016-11-16 12:30:00,81.12,81.51,81.12,81.35,55845.0,72.154,72.5009,72.154,72.3586,55845.0
2016-11-16 13:00:00,81.37,81.49,81.34,81.48,55735.0,72.3764,72.4831,72.3497,72.4742,55735.0
2016-11-16 13:30:00,81.47,81.56,81.36,81.39,36599.0,72.4653,72.5454,72.3675,72.3942,36599.0
2016-11-16 14:00:00,81.38,81.42,81.24,81.28,33245.0,72.3853,72.4208,72.2607,72.2963,33245.0
2016-11-16 14:30:00,81.26,81.46,81.21,81.45,57480.0,72.2785,72.4564,72.2341,72.4475,57480.0
2016-11-16 15:00:00,81.45,81.66,81.42,81.61,99602.0,72.4475,72.6343,72.4208,72.5898,99602.0
2016-11-16 15:30:00,81.61,81.82,81.53,81.55,206458.0,72.5898,72.7766,72.5187,72.5365,206458.0
2016-11-17 09:30:00,81.93,82.47,81.91,82.21,33358.0,72.8745,73.3548,72.8567,73.1235,33358.0
2016-11-17 10:00:00,82.13,82.25,81.88,81.99,47301.0,73.0524,73.1591,72.83,72.9278,47301.0
2016-11-17 10:30:00,82.01,82.22,81.78,82.17,119400.0,72.9456,73.1324,72.7411,73.0879,119400.0
2016-11-17 11:00:00,82.17,82.52,82.14,82.47,32173.0,73.0879,73.3993,73.0613,73.3548,32173.0
2016-11-17 11:30:00,82.49,82.96,82.49,82.75,34419.0,73.3726,73.7906,73.3726,73.6038,34419.0
2016-11-17 12:00:00,82.75,82.9,82.66,82.84,25102.0,73.6038,73.7373,73.5238,73.6839,25102.0
2016-11-17 12:30:00,82.86,83.08,82.77,83.03,37462.0,73.7017,73.8974,73.6216,73.8529,37462.0
2016-11-17 13:00:00,83.08,83.17,82.96,83.09,44487.0,73.8974,73.9774,73.7906,73.9063,44487.0
2016-11-17 13:30:00,83.12,83.16,83.0,83.06,44163.0,73.9329,73.9685,73.8262,73.8796,44163.0
2016-11-17 14:00:00,83.06,83.1,82.84,83.09,59379.0,73.8796,73.9152,73.6839,73.9063,59379.0
2016-11-17 14:30:00,83.04,83.17,83.02,83.16,34808.0,73.8618,73.9774,73.844,73.9685,34808.0
2016-11-17 15:00:00,83.13,83.22,83.04,83.08,68348.0,73.9418,74.0219,73.8618,73.8974,68348.0
2016-11-17 15:30:00,83.08,83.09,82.86,82.94,117447.0,73.8974,73.9063,73.7017,73.7728,117447.0
2016-11-18 09:30:00,82.95,83.28,82.33,83.14,83463.0,73.7817,74.0753,73.2303,73.9507,83463.0
2016-11-18 10:00:00,83.06,83.14,82.55,82.57,37359.0,73.8796,73.9507,73.4259,73.4437,37359.0
2016-11-18 10:30:00,82.54,82.69,82.31,82.6,33067.0,73.4171,73.5505,73.2125,73.4704,33067.0
2016-11-18 11:00:00,82.58,82.64,82.42,82.56,19339.0,73.4526,73.506,73.3103,73.4348,19339.0
2016-11-18 11:30:00,82.58,82.6,82.38,82.39,16076.0,73.4526,73.4704,73.2747,73.2836,16076.0
2016-11-18 12:00:00,82.39,82.44,82.32,82.4,15839.0,73.2836,73.3281,73.2214,73.2925,15839.0
2016-11-18 12:30:00,82.41,82.41,82.26,82.34,13513.0,73.3014,73.3014,73.168,73.2392,13513.0
2016-11-18 13:00:00,82.35,82.46,82.18,82.35,14094.0,73.2481,73.3459,73.0968,73.2481,14094.0
2016-11-18 13:30:00,82.33,82.43,82.27,82.3,16692.0,73.2303,73.3192,73.1769,73.2036,16692.0
2016-11-18 14:00:00,82.31,82.48,82.28,82.43,18530.0,73.2125,73.3637,73.1858,73.3192,18530.0
2016-11-18 14:30:00,82.46,82.69,82.46,82.55,20586.0,73.3459,73.5505,73.3459,73.4259,20586.0
2016-11-18 15:00:00,82.53,82.64,82.5,82.57,30392.0,73.4082,73.506,73.3815,73.4437,30392.0
2016-11-18 15:30:00,82.57,82.66,82.38,82.49,60628.0,73.4437,73.5238,73.2747,73.3726,60628.0
2016-11-21 09:30:00,82.87,83.24,82.58,82.63,78438.0,73.7106,74.0397,73.4526,73.4971,78438.0
2016-11-21 10:00:00,82.66,82.9,82.65,82.76,24082.0,73.5238,73.7373,73.5149,73.6127,24082.0
2016-11-21 10:30:00,82.78,82.93,82.76,82.9,22769.0,73.6305,73.7639,73.6127,73.7373,22769.0
2016-11-21 11:00:00,82.91,83.14,82.9,82.98,44063.0,73.7462,73.9507,73.7373,73.8084,44063.0
2016-11-21 11:30:00,82.97,83.45,82.96,83.43,49755.0,73.7995,74.2265,73.7906,74.2087,49755.0
2016-11-21 12:00:00,83.41,83.43,83.28,83.38,22032.0,74.1909,74.2087,74.0753,74.1642,22032.0
2016-11-21 12:30:00,83.43,83.54,83.3,83.54,28152.0,74.2087,74.3065,74.0931,74.3065,28152.0
2016-11-21 13:00:00,83.53,83.71,83.52,83.55,20271.0,74.2976,74.4577,74.2887,74.3154,20271.0
2016-11-21 13:30:00,83.55,83.78,83.52,83.72,15905.0,74.3154,74.52,74.2887,74.4666,15905.0
2016-11-21 14:00:00,83.7,83.72,83.61,83.62,14652.0,74.4488,74.4666,74.3688,74.3777,14652.0
2016-11-21 14:30:00,83.62,83.65,83.53,83.64,15874.0,74.3777,74.4044,74.2976,74.3955,15874.0
2016-11-21 15:00:00,83.63,83.75,83.57,83.74,23610.0,74.3866,74.4933,74.3332,74.4844,23610.0
2016-11-21 15:30:00,83.73,83.9,83.73,83.86,79246.0,74.4755,74.6267,74.4755,74.5912,79246.0
2016-11-22 09:30:00,84.01,84.55,83.86,83.97,22387.0,74.7246,75.2049,74.5912,74.689,22387.0
2016-11-22 10:00:00,83.93,83.93,83.52,83.76,20326.0,74.6534,74.6534,74.2887,74.5022,20326.0
2016-11-22 10:30:00,83.74,83.88,83.59,83.85,28486.0,74.4844,74.6089,74.351,74.5823,28486.0
2016-11-22 11:00:00,83.86,84.26,83.83,83.94,25891.0,74.5912,74.9469,74.5645,74.6623,25891.0
2016-11-22 11:30:00,83.92,84.11,83.56,84.06,87896.0,74.6445,74.8135,74.3243,74.7691,87896.0
2016-11-22 12:00:00,84.08,84.3,83.91,84.3,17019.0,74.7868,74.9825,74.6356,74.9825,17019.0
2016-11-22 12:30:00,84.26,84.59,84.26,84.34,50173.0,74.9469,75.2405,74.9469,75.0181,50173.0
2016-11-22 13:00:00,84.33,84.6,84.32,84.5,12123.0,75.0092,75.2494,75.0003,75.1604,12123.0
2016-11-22 13:30:00,84.51,84.54,84.4,84.47,19328.0,75.1693,75.196,75.0715,75.1337,19328.0
2016-11-22 14:00:00,84.46,84.56,84.33,84.33,22360.0,75.1248,75.2138,75.0092,75.0092,22360.0
2016-11-22 14:30:00,84.33,84.41,84.27,84.28,23775.0,75.0092,75.0804,74.9558,74.9647,23775.0
2016-11-22 15:00:00,84.29,84.34,84.21,84.33,48739.0,74.9736,75.0181,74.9025,75.0092,48739.0
2016-11-22 15:30:00,84.35,84.42,84.28,84.29,112535.0,75.027,75.0893,74.9647,74.9736,112535.0
2016-11-23 09:30:00,83.9,84.12,83.46,83.59,26335.0,74.6267,74.8224,74.2354,74.351,26335.0
2016-11-23 10:00:00,83.6,83.75,83.24,83.32,35162.0,74.3599,74.4933,74.0397,74.1108,35162.0
2016-11-23 10:30:00,83.32,83.48,83.04,83.37,34846.0,74.1108,74.2532,73.8618,74.1553,34846.0
2016-11-23 11:00:00,83.35,83.73,83.35,83.53,23491.0,74.1375,74.4755,74.1375,74.2976,23491.0
2016-11-23 11:30:00,83.52,83.73,83.5,83.66,24665.0,74.2887,74.4755,74.2709,74.4133,24665.0
2016-11-23 12:00:00,83.66,84.08,83.63,84.08,10803.0,74.4133,74.7868,74.3866,74.7868,10803.0
2016-11-23 12:30:00,84.12,84.19,84.01,84.18,13572.0,74.8224,74.8847,74.7246,74.8758,13572.0
2016-11-23 13:00:00,84.15,84.18,83.86,84.01,40853.0,74.8491,74.8758,74.5912,74.7246,40853.0
2016-11-23 13:30:00,84.01,84.04,83.67,83.67,12480.0,74.7246,74.7513,74.4222,74.4222,12480.0
2016-11-23 14:00:00,83.7,83.83,83.64,83.81,20871.0,74.4488,74.5645,74.3955,74.5467,20871.0
2016-11-23 14:30:00,83.81,83.83,83.57,83.67,30059.0,74.5467,74.5645,74.3332,74.4222,30059.0
2016-11-23 15:00:00,83.71,83.77,83.62,83.66,25296.0,74.4577,74.5111,74.3777,74.4133,25296.0
2016-11-23 15:30:00,83.67,83.91,83.65,83.88,67496.0,74.4222,74.6356,74.4044,74.6089,67496.0
2016-11-25 09:30:00,83.93,84.5,83.93,84.39,18625.0,74.6534,75.1604,74.6534,75.0626,18625.0
2016-11-25 10:00:00,84.34,84.46,84.22,84.23,24386.0,75.0181,75.1248,74.9114,74.9203,24386.0
2016-11-25 10:30:00,84.21,84.28,83.9,83.91,14251.0,74.9025,74.9647,74.6267,74.6356,14251.0
2016-11-25 11:00:00,83.95,84.12,83.85,84.01,13533.0,74.6712,74.8224,74.5823,74.7246,13533.0
2016-11-25 11:30:00,84.02,84.06,83.74,83.78,8290.0,74.7335,74.7691,74.4844,74.52,8290.0
2016-11-25 12:00:00,83.78,83.91,83.71,83.84,16586.0,74.52,74.6356,74.4577,74.5734,16586.0
2016-11-25 12:30:00,83.84,84.0,83.84,83.99,35083.0,74.5734,74.7157,74.5734,74.7068,35083.0
2016-11-28 09:30:00,84.1,84.49,83.97,84.29,31380.0,74.8046,75.1515,74.689,74.9736,31380.0
2016-11-28 10:00:00,84.34,84.41,84.04,84.31,27804.0,75.0181,75.0804,74.7513,74.9914,27804.0
2016-11-28 10:30:00,84.32,84.61,84.3,84.44,36339.0,75.0003,75.2583,74.9825,75.107,36339.0
2016-11-28 11:00:00,84.43,84.49,84.3,84.33,19331.0,75.0982,75.1515,74.9825,75.0092,19331.0
2016-11-28 11:30:00,84.33,84.55,84.32,84.55,11428.0,75.0092,75.2049,75.0003,75.2049,11428.0
2016-11-28 12:00:00,84.57,84.66,84.51,84.58,16871.0,75.2227,75.3027,75.1693,75.2316,16871.0
2016-11-28 12:30:00,84.6,84.63,84.42,84.42,13711.0,75.2494,75.276,75.0893,75.0893,13711.0
2016-11-28 13:00:00,84.44,84.46,84.1,84.17,15544.0,75.107,75.1248,74.8046,74.8669,15544.0
2016-11-28 13:30:00,84.18,84.58,84.16,84.58,18980.0,74.8758,75.2316,74.858,75.2316,18980.0
2016-11-28 14:00:00,84.57,84.7,84.56,84.69,27451.0,75.2227,75.3383,75.2138,75.3294,27451.0
2016-11-28 14:30:00,84.67,84.78,84.62,84.63,26115.0,75.3116,75.4095,75.2672,75.276,26115.0
2016-11-28 15:00:00,84.64,84.65,84.28,84.28,35495.0,75.2849,75.2938,74.9647,74.9647,35495.0
2016-11-28 15:30:00,84.28,84.29,83.91,83.96,94248.0,74.9647,74.9736,74.6356,74.6801,94248.0
2016-11-29 09:30:00,83.58,83.85,83.1,83.26,22452.0,74.3421,74.5823,73.9152,74.0575,22452.0
2016-11-29 10:00:00,83.31,83.83,83.3,83.6,43178.0,74.1019,74.5645,74.0931,74.3599,43178.0
2016-11-29 10:30:00,83.55,83.76,83.54,83.71,17860.0,74.3154,74.5022,74.3065,74.4577,17860.0
2016-11-29 11:00:00,83.73,84.1,83.73,84.06,27967.0,74.4755,74.8046,74.4755,74.7691,27967.0
2016-11-29 11:30:00,84.09,85.43,84.09,85.35,115840.0,74.7957,75.9876,74.7957,75.9165,115840.0
2016-11-29 12:00:00,85.35,85.38,84.99,85.06,28064.0,75.9165,75.9432,75.5963,75.6585,28064.0
2016-11-29 12:30:00,85.04,85.52,84.99,85.52,16605.0,75.6407,76.0677,75.5963,76.0677,16605.0
2016-11-29 13:00:00,85.46,85.7,85.4,85.45,27345.0,76.0143,76.2278,75.9609,76.0054,27345.0
2016-11-29 13:30:00,85.46,86.12,85.43,86.12,57818.0,76.0143,76.6014,75.9876,76.6014,57818.0
2016-11-29 14:00:00,86.11,86.76,86.09,86.75,98196.0,76.5925,77.1706,76.5747,77.1617,98196.0
2016-11-29 14:30:00,86.73,87.17,86.58,86.59,89995.0,77.1439,77.5353,77.0105,77.0194,89995.0
2016-11-29 15:00:00,86.59,86.61,85.93,85.94,118143.0,77.0194,77.0372,76.4324,76.4413,118143.0
2016-11-29 15:30:00,85.94,86.13,85.85,85.96,190700.0,76.4413,76.6103,76.3612,76.459,190700.0
2016-11-30 09:30:00,86.61,88.5,86.61,88.07,240481.0,77.0372,78.7183,77.0372,78.3358,240481.0
2016-11-30 10:00:00,88.07,88.37,87.35,87.74,140017.0,78.3358,78.6027,77.6954,78.0423,140017.0
2016-11-30 10:30:00,87.74,88.73,87.71,88.18,84998.0,78.0423,78.9229,78.0156,78.4337,84998.0
2016-11-30 11:00:00,88.16,88.25,87.74,87.95,71555.0,78.4159,78.4959,78.0423,78.2291,71555.0
2016-11-30 11:30:00,88.01,88.47,87.86,88.21,81121.0,78.2825,78.6916,78.149,78.4604,81121.0
2016-11-30 12:00:00,88.24,88.24,87.87,87.91,78629.0,78.487,78.487,78.1579,78.1935,78629.0
2016-11-30 12:30:00,87.87,87.87,87.25,87.53,43368.0,78.1579,78.1579,77.6065,77.8555,43368.0
2016-11-30 13:00:00,87.53,87.85,87.53,87.76,38176.0,77.8555,78.1402,77.8555,78.0601,38176.0
2016-11-30 13:30:00,87.75,88.33,87.69,88.12,50521.0,78.0512,78.5671,77.9978,78.3803,50521.0
2016-11-30 14:00:00,88.12,88.17,87.63,87.69,45077.0,78.3803,78.4248,77.9445,77.9978,45077.0
2016-11-30 14:30:00,87.69,87.86,87.55,87.86,48629.0,77.9978,78.149,77.8733,78.149,48629.0
2016-11-30 15:00:00,87.86,88.41,87.85,88.27,130345.0,78.149,78.6383,78.1402,78.5137,130345.0
2016-11-30 15:30:00,88.28,88.3,87.77,87.8,245484.0,78.5226,78.5404,78.069,78.0957,245484.0
2016-12-01 09:30:00,88.29,88.29,87.54,87.78,57242.0,78.5315,78.5315,77.8644,78.0779,57242.0
2016-12-01 10:00:00,87.73,87.84,87.07,87.25,42553.0,78.0334,78.1313,77.4464,77.6065,42553.0
2016-12-01 10:30:00,87.28,87.48,87.18,87.48,63485.0,77.6332,77.811,77.5442,77.811,63485.0
2016-12-01 11:00:00,87.43,87.67,87.42,87.52,36379.0,77.7666,77.98,77.7577,77.8466,36379.0
2016-12-01 11:30:00,87.53,87.62,87.45,87.56,46310.0,77.8555,77.9356,77.7844,77.8822,46310.0
2016-12-01 12:00:00,87.55,87.56,87.14,87.15,127634.0,77.8733,77.8822,77.5086,77.5175,127634.0
2016-12-01 12:30:00,87.14,87.18,86.79,86.81,36429.0,77.5086,77.5442,77.1973,77.2151,36429.0
2016-12-01 13:00:00,86.83,86.86,86.61,86.63,34068.0,77.2329,77.2596,77.0372,77.055,34068.0
2016-12-01 13:30:00,86.63,86.83,86.3,86.31,39747.0,77.055,77.2329,76.7615,76.7704,39747.0
2016-12-01 14:00:00,86.31,86.34,86.04,86.04,44750.0,76.7704,76.797,76.5302,76.5302,44750.0
2016-12-01 14:30:00,86.02,86.11,85.75,85.81,52770.0,76.5124,76.5925,76.2723,76.3256,52770.0
2016-12-01 15:00:00,85.79,85.79,85.49,85.62,93600.0,76.3078,76.3078,76.041,76.1566,93600.0
2016-12-01 15:30:00,85.63,85.67,85.4,85.63,165094.0,76.1655,76.2011,75.9609,76.1655,165094.0
2016-12-02 09:30:00,85.68,85.86,85.15,85.78,31180.0,76.21,76.3701,75.7386,76.2989,31180.0
2016-12-02 10:00:00,85.78,85.98,85.7,85.86,43133.0,76.2989,76.4768,76.2278,76.3701,43133.0
2016-12-02 10:30:00,85.88,85.9,85.59,85.61,22999.0,76.3879,76.4057,76.1299,76.1477,22999.0
2016-12-02 11:00:00,85.64,85.8,85.46,85.46,36760.0,76.1744,76.3167,76.0143,76.0143,36760.0
2016-12-02 11:30:00,85.47,85.53,85.04,85.09,31358.0,76.0232,76.0766,75.6407,75.6852,31358.0
2016-12-02 12:00:00,85.04,85.11,84.84,84.84,27231.0,75.6407,75.703,75.4628,75.4628,27231.0
2016-12-02 12:30:00,84.84,84.84,84.47,84.75,47539.0,75.4628,75.4628,75.1337,75.3828,47539.0
2016-12-02 13:00:00,84.75,84.76,84.37,84.53,27794.0,75.3828,75.3917,75.0448,75.1871,27794.0
2016-12-02 13:30:00,84.54,84.72,84.5,84.62,25227.0,75.196,75.3561,75.1604,75.2672,25227.0
2016-12-02 14:00:00,84.62,84.76,84.62,84.71,20897.0,75.2672,75.3917,75.2672,75.3472,20897.0
2016-12-02 14:30:00,84.67,84.67,84.49,84.5,24895.0,75.3116,75.3116,75.1515,75.1604,24895.0
2016-12-02 15:00:00,84.53,84.63,84.5,84.62,33287.0,75.1871,75.276,75.1604,75.2672,33287.0
2016-12-02 15:30:00,84.62,84.89,84.61,84.86,73213.0,75.2672,75.5073,75.2583,75.4806,73213.0
2016-12-05 09:30:00,85.56,86.13,85.41,85.58,54616.0,76.1033,76.6103,75.9698,76.121,54616.0
2016-12-05 10:00:00,85.59,86.32,85.59,86.15,60918.0,76.1299,76.7793,76.1299,76.628,60918.0
2016-12-05 10:30:00,86.16,86.45,86.07,86.33,18340.0,76.6369,76.8949,76.5569,76.7882,18340.0
2016-12-05 11:00:00,86.3,86.34,86.0,86.18,29808.0,76.7615,76.797,76.4946,76.6547,29808.0
2016-12-05 11:30:00,86.17,86.21,86.0,86.02,19719.0,76.6458,76.6814,76.4946,76.5124,19719.0
2016-12-05 12:00:00,86.03,86.06,85.87,85.96,181516.0,76.5213,76.548,76.379,76.459,181516.0
2016-12-05 12:30:00,85.97,85.99,85.71,85.92,66264.0,76.4679,76.4857,76.2367,76.4235,66264.0
2016-12-05 13:00:00,85.91,86.0,85.87,85.91,37109.0,76.4146,76.4946,76.379,76.4146,37109.0
2016-12-05 13:30:00,85.91,85.99,85.86,85.92,31275.0,76.4146,76.4857,76.3701,76.4235,31275.0
2016-12-05 14:00:00,85.92,85.92,85.73,85.83,130681.0,76.4235,76.4235,76.2545,76.3434,130681.0
2016-12-05 14:30:00,85.85,85.91,85.73,85.74,43579.0,76.3612,76.4146,76.2545,76.2634,43579.0
2016-12-05 15:00:00,85.74,85.91,85.71,85.79,50207.0,76.2634,76.4146,76.2367,76.3078,50207.0
2016-12-05 15:30:00,85.8,86.31,85.75,86.28,200406.0,76.3167,76.7704,76.2723,76.7437,200406.0
2016-12-06 09:30:00,85.74,86.63,85.74,85.92,51567.0,76.2634,77.055,76.2634,76.4235,51567.0
2016-12-06 10:00:00,85.91,86.18,85.6,86.18,65199.0,76.4146,76.6547,76.1388,76.6547,65199.0
2016-12-06 10:30:00,86.19,86.31,86.01,86.08,24972.0,76.6636,76.7704,76.5035,76.5658,24972.0
2016-12-06 11:00:00,86.07,86.07,85.75,85.96,62950.0,76.5569,76.5569,76.2723,76.459,62950.0
2016-12-06 11:30:00,85.99,86.05,85.74,86.0,48929.0,76.4857,76.5391,76.2634,76.4946,48929.0
2016-12-06 12:00:00,86.0,86.12,85.9,86.05,98232.0,76.4946,76.6014,76.4057,76.5391,98232.0
2016-12-06 12:30:00,86.06,86.09,85.7,85.74,96520.0,76.548,76.5747,76.2278,76.2634,96520.0
2016-12-06 13:00:00,85.76,86.07,85.76,85.9,21655.0,76.2812,76.5569,76.2812,76.4057,21655.0
2016-12-06 13:30:00,85.89,86.07,85.83,85.94,38827.0,76.3968,76.5569,76.3434,76.4413,38827.0
2016-12-06 14:00:00,85.91,85.93,85.73,85.81,38966.0,76.4146,76.4324,76.2545,76.3256,38966.0
2016-12-06 14:30:00,85.79,85.92,85.79,85.85,38002.0,76.3078,76.4235,76.3078,76.3612,38002.0
2016-12-06 15:00:00,85.86,86.12,85.85,85.95,72758.0,76.3701,76.6014,76.3612,76.4502,72758.0
2016-12-06 15:30:00,85.95,86.37,85.9,86.32,171007.0,76.4502,76.8237,76.4057,76.7793,171007.0
2016-12-07 09:30:00,86.24,87.1,86.24,86.8,43562.0,76.7081,77.473,76.7081,77.2062,43562.0
2016-12-07 10:00:00,86.89,87.5,86.72,87.47,20368.0,77.2863,77.8288,77.135,77.8022,20368.0
2016-12-07 10:30:00,87.45,87.78,87.18,87.18,39486.0,77.7844,78.0779,77.5442,77.5442,39486.0
2016-12-07 11:00:00,87.21,87.45,87.2,87.28,20325.0,77.5709,77.7844,77.562,77.6332,20325.0
2016-12-07 11:30:00,87.29,87.41,87.2,87.29,33469.0,77.642,77.7488,77.562,77.642,33469.0
2016-12-07 12:00:00,87.28,87.88,87.18,87.88,60018.0,77.6332,78.1668,77.5442,78.1668,60018.0
2016-12-07 12:30:00,87.87,87.9,87.77,87.85,18892.0,78.1579,78.1846,78.069,78.1402,18892.0
2016-12-07 13:00:00,87.87,88.36,87.84,88.28,42726.0,78.1579,78.5938,78.1313,78.5226,42726.0
2016-12-07 13:30:00,88.26,88.72,88.2,88.72,35041.0,78.5048,78.914,78.4515,78.914,35041.0
2016-12-07 14:00:00,88.72,88.72,88.31,88.38,30976.0,78.914,78.914,78.5493,78.6116,30976.0
2016-12-07 14:30:00,88.38,88.41,88.23,88.41,23040.0,78.6116,78.6383,78.4782,78.6383,23040.0
2016-12-07 15:00:00,88.38,88.87,88.3,88.79,42366.0,78.6116,79.0474,78.5404,78.9763,42366.0
2016-12-07 15:30:00,88.78,88.83,88.51,88.8,133730.0,78.9674,79.0118,78.7272,78.9851,133730.0
2016-12-08 09:30:00,90.0,91.0,89.53,89.92,109116.0,80.0525,80.942,79.6345,79.9814,109116.0
2016-12-08 10:00:00,89.81,90.32,89.31,90.31,135077.0,79.8835,80.3371,79.4388,80.3283,135077.0
2016-12-08 10:30:00,90.3,90.93,90.28,90.93,57133.0,80.3194,80.8797,80.3016,80.8797,57133.0
2016-12-08 11:00:00,90.89,91.42,90.74,91.41,77261.0,80.8441,81.3156,80.7107,81.3067,77261.0
2016-12-08 11:30:00,91.37,91.38,90.7,90.89,64412.0,81.2711,81.28,80.6751,80.8441,64412.0
2016-12-08 12:00:00,90.91,91.09,90.72,91.02,40564.0,80.8619,81.022,80.6929,80.9598,40564.0
2016-12-08 12:30:00,90.97,91.14,90.88,90.89,30523.0,80.9153,81.0665,80.8353,80.8441,30523.0
2016-12-08 13:00:00,90.84,90.94,90.69,90.85,40183.0,80.7997,80.8886,80.6663,80.8086,40183.0
2016-12-08 13:30:00,90.83,91.75,90.82,91.71,67439.0,80.7908,81.6091,80.7819,81.5735,67439.0
2016-12-08 14:00:00,91.73,92.06,91.7,91.99,120531.0,81.5913,81.8848,81.5646,81.8226,120531.0
2016-12-08 14:30:00,91.97,92.24,91.81,92.08,174046.0,81.8048,82.0449,81.6625,81.9026,174046.0
2016-12-08 15:00:00,92.1,92.12,91.54,91.91,131375.0,81.9204,81.9382,81.4223,81.7514,131375.0
2016-12-08 15:30:00,91.89,92.07,91.69,91.81,208049.0,81.7336,81.8937,81.5557,81.6625,208049.0
2016-12-09 09:30:00,91.68,91.68,90.84,91.03,78163.0,81.5468,81.5468,80.7997,80.9687,78163.0
2016-12-09 10:00:00,91.11,91.11,90.37,90.74,79621.0,81.0398,81.0398,80.3816,80.7107,79621.0
2016-12-09 10:30:00,90.78,91.26,90.77,91.2,34048.0,80.7463,81.1733,80.7374,81.1199,34048.0
2016-12-09 11:00:00,91.21,91.33,91.08,91.11,30984.0,81.1288,81.2355,81.0131,81.0398,30984.0
2016-12-09 11:30:00,91.09,91.09,90.69,90.83,43582.0,81.022,81.022,80.6663,80.7908,43582.0
2016-12-09 12:00:00,90.81,91.01,90.41,90.92,56462.0,80.773,80.9509,80.4172,80.8708,56462.0
2016-12-09 12:30:00,90.94,91.03,90.85,90.92,44723.0,80.8886,80.9687,80.8086,80.8708,44723.0
2016-12-09 13:00:00,90.91,90.97,90.73,90.78,33962.0,80.8619,80.9153,80.7018,80.7463,33962.0
2016-12-09 13:30:00,90.76,90.77,90.13,90.2,43383.0,80.7285,80.7374,80.1681,80.2304,43383.0
2016-12-09 14:00:00,90.23,90.56,90.23,90.46,29487.0,80.2571,80.5506,80.2571,80.4617,29487.0
2016-12-09 14:30:00,90.47,90.5,90.38,90.42,36835.0,80.4706,80.4973,80.3905,80.4261,36835.0
2016-12-09 15:00:00,90.42,90.59,90.3,90.52,41845.0,80.4261,80.5773,80.3194,80.515,41845.0
2016-12-09 15:30:00,90.51,90.71,90.49,90.68,108549.0,80.5061,80.684,80.4884,80.6574,108549.0
2016-12-12 09:30:00,90.9,91.6,90.75,90.89,33239.0,80.853,81.4757,80.7196,80.8441,33239.0
2016-12-12 10:00:00,90.98,91.32,90.76,90.94,23169.0,80.9242,81.2266,80.7285,80.8886,23169.0
2016-12-12 10:30:00,90.94,91.07,90.66,91.0,11808.0,80.8886,81.0043,80.6396,80.942,11808.0
2016-12-12 11:00:00,91.04,91.44,91.04,91.19,24551.0,80.9776,81.3334,80.9776,81.111,24551.0
2016-12-12 11:30:00,91.27,91.51,91.18,91.4,37743.0,81.1821,81.3956,81.1021,81.2978,37743.0
2016-12-12 12:00:00,91.41,91.41,91.11,91.25,42951.0,81.3067,81.3067,81.0398,81.1644,42951.0
2016-12-12 12:30:00,91.23,91.29,91.06,91.14,23881.0,81.1466,81.1999,80.9954,81.0665,23881.0
2016-12-12 13:00:00,91.14,91.2,91.09,91.15,29682.0,81.0665,81.1199,81.022,81.0754,29682.0
2016-12-12 13:30:00,91.15,91.19,91.0,91.17,38173.0,81.0754,81.111,80.942,81.0932,38173.0
2016-12-12 14:00:00,91.18,91.3,91.07,91.07,53319.0,81.1021,81.2088,81.0043,81.0043,53319.0
2016-12-12 14:30:00,91.06,91.2,91.04,91.17,47179.0,80.9954,81.1199,80.9776,81.0932,47179.0
2016-12-12 15:00:00,91.18,91.52,91.13,91.49,62650.0,81.1021,81.4045,81.0576,81.3778,62650.0
2016-12-12 15:30:00,91.48,91.49,91.27,91.33,88848.0,81.3689,81.3778,81.1821,81.2355,88848.0
2016-12-13 09:30:00,91.47,91.56,90.63,90.86,132511.0,81.6324,81.7127,80.8827,81.088,132511.0
2016-12-13 10:00:00,90.78,90.86,90.29,90.75,50687.0,81.0166,81.088,80.5793,80.9898,50687.0
2016-12-13 10:30:00,90.76,91.12,90.63,91.07,73788.0,80.9987,81.32,80.8827,81.2754,73788.0
2016-12-13 11:00:00,91.03,91.74,91.03,91.69,45726.0,81.2397,81.8733,81.2397,81.8287,45726.0
2016-12-13 11:30:00,91.68,91.69,91.06,91.18,59907.0,81.8198,81.8287,81.2665,81.3736,59907.0
2016-12-13 12:00:00,91.22,91.22,90.84,91.01,37041.0,81.4093,81.4093,81.0701,81.2218,37041.0
2016-12-13 12:30:00,90.91,91.09,90.91,91.04,29490.0,81.1326,81.2932,81.1326,81.2486,29490.0
2016-12-13 13:00:00,91.01,91.33,91.0,91.32,37562.0,81.2218,81.5074,81.2129,81.4985,37562.0
2016-12-13 13:30:00,91.32,91.32,91.07,91.09,17358.0,81.4985,81.4985,81.2754,81.2932,17358.0
2016-12-13 14:00:00,91.06,91.08,90.96,91.05,44263.0,81.2665,81.2843,81.1772,81.2575,44263.0
2016-12-13 14:30:00,91.03,91.19,91.0,91.16,26618.0,81.2397,81.3825,81.2129,81.3557,26618.0
2016-12-13 15:00:00,91.16,91.2,91.01,91.09,30024.0,81.3557,81.3914,81.2218,81.2932,30024.0
2016-12-13 15:30:00,91.11,91.2,91.02,91.09,106561.0,81.3111,81.3914,81.2308,81.2932,106561.0
2016-12-14 09:30:00,91.18,91.8,91.14,91.21,78341.0,81.3736,81.9269,81.3379,81.4003,78341.0
2016-12-14 10:00:00,91.18,91.47,91.09,91.46,100941.0,81.3736,81.6324,81.2932,81.6234,100941.0
2016-12-14 10:30:00,91.47,91.6,91.17,91.22,74056.0,81.6324,81.7484,81.3646,81.4093,74056.0
2016-12-14 11:00:00,91.23,91.29,91.05,91.15,78781.0,81.4182,81.4717,81.2575,81.3468,78781.0
2016-12-14 11:30:00,91.1,91.15,90.59,91.04,71314.0,81.3022,81.3468,80.847,81.2486,71314.0
2016-12-14 12:00:00,91.07,91.2,90.98,91.0,54610.0,81.2754,81.3914,81.1951,81.2129,54610.0
2016-12-14 12:30:00,90.99,91.11,90.98,91.0,103925.0,81.204,81.3111,81.1951,81.2129,103925.0
2016-12-14 13:00:00,91.0,91.15,91.0,91.08,118110.0,81.2129,81.3468,81.2129,81.2843,118110.0
2016-12-14 13:30:00,91.08,91.12,90.98,91.03,40541.0,81.2843,81.32,81.1951,81.2397,40541.0
2016-12-14 14:00:00,91.0,91.2,90.5,90.5,65176.0,81.2129,81.3914,80.7667,80.7667,65176.0
2016-12-14 14:30:00,90.45,91.0,90.45,90.62,42505.0,80.7221,81.2129,80.7221,80.8738,42505.0
2016-12-14 15:00:00,90.59,90.71,89.94,90.13,50485.0,80.847,80.9541,80.2669,80.4365,50485.0
2016-12-14 15:30:00,90.14,90.66,89.88,89.94,140111.0,80.4454,80.9095,80.2134,80.2669,140111.0
2016-12-15 09:30:00,90.34,90.43,89.32,90.1,33914.0,80.6239,80.7042,79.7136,80.4097,33914.0
2016-12-15 10:00:00,90.23,90.43,89.96,90.41,42662.0,80.5257,80.7042,80.2848,80.6864,42662.0
2016-12-15 10:30:00,90.43,90.79,90.41,90.58,16249.0,80.7042,81.0255,80.6864,80.8381,16249.0
2016-12-15 11:00:00,90.61,90.7,90.27,90.38,24324.0,80.8649,80.9452,80.5614,80.6596,24324.0
2016-12-15 11:30:00,90.33,90.52,90.16,90.25,24428.0,80.615,80.7845,80.4633,80.5436,24428.0
2016-12-15 12:00:00,90.35,90.62,90.25,90.57,17384.0,80.6328,80.8738,80.5436,80.8292,17384.0
2016-12-15 12:30:00,90.53,90.54,90.2,90.31,28238.0,80.7935,80.8024,80.499,80.5971,28238.0
2016-12-15 13:00:00,90.31,90.41,90.24,90.28,36315.0,80.5971,80.6864,80.5347,80.5704,36315.0
2016-12-15 13:30:00,90.3,90.37,89.81,89.9,19942.0,80.5882,80.6507,80.1509,80.2312,19942.0
2016-12-15 14:00:00,89.83,89.9,89.71,89.8,40364.0,80.1688,80.2312,80.0617,80.142,40364.0
2016-12-15 14:30:00,89.8,90.01,89.77,89.94,20978.0,80.142,80.3294,80.1152,80.2669,20978.0
2016-12-15 15:00:00,89.9,90.0,89.78,89.8,32736.0,80.2312,80.3205,80.1241,80.142,32736.0
2016-12-15 15:30:00,89.79,89.98,89.79,89.84,187319.0,80.1331,80.3026,80.1331,80.1777,187319.0
2016-12-16 09:30:00,90.05,90.51,89.15,89.32,143066.0,80.3651,80.7756,79.5619,79.7136,143066.0
2016-12-16 10:00:00,89.32,89.42,88.81,89.25,37873.0,79.7136,79.8029,79.2585,79.6511,37873.0
2016-12-16 10:30:00,89.26,89.26,88.33,88.33,35172.0,79.6601,79.6601,78.8301,78.8301,35172.0
2016-12-16 11:00:00,88.35,88.91,88.08,88.69,48959.0,78.8479,79.3477,78.607,79.1514,48959.0
2016-12-16 11:30:00,88.61,89.07,88.61,88.98,14547.0,79.08,79.4905,79.08,79.4102,14547.0
2016-12-16 12:00:00,89.07,89.14,88.88,89.01,17232.0,79.4905,79.553,79.3209,79.4369,17232.0
2016-12-16 12:30:00,89.07,89.19,88.98,88.99,15153.0,79.4905,79.5976,79.4102,79.4191,15153.0
2016-12-16 13:00:00,88.99,89.0,88.73,88.76,18904.0,79.4191,79.428,79.1871,79.2138,18904.0
2016-12-16 13:30:00,88.78,89.08,88.77,88.8,16283.0,79.2317,79.4994,79.2228,79.2495,16283.0
2016-12-16 14:00:00,88.76,88.82,88.58,88.82,20012.0,79.2138,79.2674,79.0532,79.2674,20012.0
2016-12-16 14:30:00,88.8,88.96,88.8,88.87,15100.0,79.2495,79.3923,79.2495,79.312,15100.0
2016-12-16 15:00:00,88.9,88.94,88.71,88.78,26355.0,79.3388,79.3745,79.1692,79.2317,26355.0
2016-12-16 15:30:00,88.79,89.43,88.78,89.23,190100.0,79.2406,79.8118,79.2317,79.6333,190100.0
2016-12-19 09:30:00,89.46,89.46,88.5,88.57,35210.0,79.8385,79.8385,78.9818,79.0443,35210.0
2016-12-19 10:00:00,88.45,88.72,88.38,88.72,34391.0,78.9372,79.1781,78.8747,79.1781,34391.0
2016-12-19 10:30:00,88.67,89.3,88.65,89.3,19636.0,79.1335,79.6958,79.1157,79.6958,19636.0
2016-12-19 11:00:00,89.23,89.63,89.21,89.26,25054.0,79.6333,79.9903,79.6154,79.6601,25054.0
2016-12-19 11:30:00,89.31,89.45,89.14,89.19,32529.0,79.7047,79.8296,79.553,79.5976,32529.0
2016-12-19 12:00:00,89.19,89.54,89.18,89.54,13649.0,79.5976,79.9099,79.5887,79.9099,13649.0
2016-12-19 12:30:00,89.58,89.58,89.41,89.5,40620.0,79.9456,79.9456,79.7939,79.8742,40620.0
2016-12-19 13:00:00,89.5,89.66,89.43,89.48,9258.0,79.8742,80.017,79.8118,79.8564,9258.0
2016-12-19 13:30:00,89.51,89.51,89.13,89.26,60817.0,79.8832,79.8832,79.544,79.6601,60817.0
2016-12-19 14:00:00,89.28,89.32,89.15,89.23,25374.0,79.6779,79.7136,79.5619,79.6333,25374.0
2016-12-19 14:30:00,89.18,89.2,88.96,89.1,35296.0,79.5887,79.6065,79.3923,79.5173,35296.0
2016-12-19 15:00:00,89.09,89.2,88.98,89.04,47700.0,79.5083,79.6065,79.4102,79.4637,47700.0
2016-12-19 15:30:00,89.04,89.13,88.96,89.0,123728.0,79.4637,79.544,79.3923,79.428,123728.0
2016-12-20 09:30:00,89.1,89.2,88.67,89.09,31045.0,79.5173,79.6065,79.1335,79.5083,31045.0
2016-12-20 10:00:00,89.2,89.49,89.12,89.41,15242.0,79.6065,79.8653,79.5351,79.7939,15242.0
2016-12-20 10:30:00,89.4,89.62,89.33,89.48,15651.0,79.785,79.9813,79.7225,79.8564,15651.0
2016-12-20 11:00:00,89.57,89.59,89.32,89.56,20294.0,79.9367,79.9546,79.7136,79.9278,20294.0
2016-12-20 11:30:00,89.54,89.63,89.3,89.46,26809.0,79.9099,79.9903,79.6958,79.8385,26809.0
2016-12-20 12:00:00,89.42,89.6,89.33,89.45,26795.0,79.8029,79.9635,79.7225,79.8296,26795.0
2016-12-20 12:30:00,89.5,89.5,89.31,89.43,19334.0,79.8742,79.8742,79.7047,79.8118,19334.0
2016-12-20 13:00:00,89.42,89.67,89.37,89.62,20626.0,79.8029,80.026,79.7582,79.9813,20626.0
2016-12-20 13:30:00,89.63,89.81,89.54,89.8,22356.0,79.9903,80.1509,79.9099,80.142,22356.0
2016-12-20 14:00:00,89.79,89.8,89.62,89.63,23829.0,80.1331,80.142,79.9813,79.9903,23829.0
2016-12-20 14:30:00,89.61,89.64,89.34,89.38,15332.0,79.9724,79.9992,79.7315,79.7672,15332.0
2016-12-20 15:00:00,89.36,89.4,89.29,89.32,21069.0,79.7493,79.785,79.6868,79.7136,21069.0
2016-12-20 15:30:00,89.34,89.37,89.21,89.34,39480.0,79.7315,79.7582,79.6154,79.7315,39480.0
2016-12-21 09:30:00,89.34,89.63,89.21,89.63,27542.0,79.7315,79.9903,79.6154,79.9903,27542.0
2016-12-21 10:00:00,89.62,89.71,89.33,89.57,23878.0,79.9813,80.0617,79.7225,79.9367,23878.0
2016-12-21 10:30:00,89.49,89.62,89.38,89.58,15396.0,79.8653,79.9813,79.7672,79.9456,15396.0
2016-12-21 11:00:00,89.54,89.96,89.52,89.96,12846.0,79.9099,80.2848,79.8921,80.2848,12846.0
2016-12-21 11:30:00,89.95,89.99,89.73,89.9,20439.0,80.2758,80.3115,80.0795,80.2312,20439.0
2016-12-21 12:00:00,89.86,89.92,89.59,89.59,11445.0,80.1955,80.2491,79.9546,79.9546,11445.0
2016-12-21 12:30:00,89.59,89.6,89.45,89.45,5978.0,79.9546,79.9635,79.8296,79.8296,5978.0
2016-12-21 13:00:00,89.45,89.52,89.24,89.24,9476.0,79.8296,79.8921,79.6422,79.6422,9476.0
2016-12-21 13:30:00,89.23,89.28,89.08,89.14,10394.0,79.6333,79.6779,79.4994,79.553,10394.0
2016-12-21 14:00:00,89.14,89.41,89.1,89.3,17484.0,79.553,79.7939,79.5173,79.6958,17484.0
2016-12-21 14:30:00,89.28,89.32,89.18,89.3,9719.0,79.6779,79.7136,79.5887,79.6958,9719.0
2016-12-21 15:00:00,89.3,89.31,89.17,89.21,13036.0,79.6958,79.7047,79.5797,79.6154,13036.0
2016-12-21 15:30:00,89.22,89.52,89.21,89.27,66738.0,79.6244,79.8921,79.6154,79.669,66738.0
2016-12-22 09:30:00,89.0,89.53,88.91,89.4,14387.0,79.428,79.901,79.3477,79.785,14387.0
2016-12-22 10:00:00,89.37,89.47,88.99,88.99,12391.0,79.7582,79.8475,79.4191,79.4191,12391.0
2016-12-22 10:30:00,88.98,89.01,88.73,88.76,17422.0,79.4102,79.4369,79.1871,79.2138,17422.0
2016-12-22 11:00:00,88.76,88.94,88.76,88.78,12122.0,79.2138,79.3745,79.2138,79.2317,12122.0
2016-12-22 11:30:00,88.78,88.84,88.43,88.44,12704.0,79.2317,79.2852,78.9193,78.9282,12704.0
2016-12-22 12:00:00,88.44,88.62,88.44,88.59,19409.0,78.9282,79.0889,78.9282,79.0621,19409.0
2016-12-22 12:30:00,88.64,88.73,88.6,88.73,17528.0,79.1067,79.1871,79.071,79.1871,17528.0
2016-12-22 13:00:00,88.7,88.79,88.65,88.68,10072.0,79.1603,79.2406,79.1157,79.1424,10072.0
2016-12-22 13:30:00,88.67,88.87,88.62,88.69,17876.0,79.1335,79.312,79.0889,79.1514,17876.0
2016-12-22 14:00:00,88.65,88.68,88.36,88.38,25429.0,79.1157,79.1424,78.8569,78.8747,25429.0
2016-12-22 14:30:00,88.38,88.51,88.29,88.47,17072.0,78.8747,78.9907,78.7944,78.955,17072.0
2016-12-22 15:00:00,88.44,88.5,88.22,88.29,24580.0,78.9282,78.9818,78.7319,78.7944,24580.0
2016-12-22 15:30:00,88.33,88.43,88.21,88.43,47600.0,78.8301,78.9193,78.723,78.9193,47600.0
2016-12-23 09:30:00,88.47,88.48,87.72,87.81,25689.0,78.955,78.9639,78.2857,78.366,25689.0
2016-12-23 10:00:00,87.91,88.29,87.78,88.29,11362.0,78.4553,78.7944,78.3392,78.7944,11362.0
2016-12-23 10:30:00,88.29,88.56,88.16,88.56,16073.0,78.7944,79.0353,78.6784,79.0353,16073.0
2016-12-23 11:00:00,88.56,88.56,88.26,88.3,8272.0,79.0353,79.0353,78.7676,78.8033,8272.0
2016-12-23 11:30:00,88.26,88.39,88.07,88.16,7906.0,78.7676,78.8836,78.598,78.6784,7906.0
2016-12-23 12:00:00,88.16,88.32,88.14,88.24,7211.0,78.6784,78.8212,78.6605,78.7498,7211.0
2016-12-23 12:30:00,88.37,88.37,88.27,88.35,1350.0,78.8658,78.8658,78.7765,78.8479,1350.0
2016-12-23 13:00:00,88.34,88.48,88.24,88.48,4440.0,78.839,78.9639,78.7498,78.9639,4440.0
2016-12-23 13:30:00,88.5,88.59,88.45,88.48,6952.0,78.9818,79.0621,78.9372,78.9639,6952.0
2016-12-23 14:00:00,88.5,88.54,88.42,88.45,5456.0,78.9818,79.0175,78.9104,78.9372,5456.0
2016-12-23 14:30:00,88.44,88.59,88.43,88.58,6800.0,78.9282,79.0621,78.9193,79.0532,6800.0
2016-12-23 15:00:00,88.58,88.64,88.47,88.59,10340.0,79.0532,79.1067,78.955,79.0621,10340.0
2016-12-23 15:30:00,88.6,88.85,88.59,88.81,26023.0,79.071,79.2942,79.0621,79.2585,26023.0
2016-12-27 09:30:00,88.89,89.46,88.89,89.13,25300.0,79.3299,79.8385,79.3299,79.544,25300.0
2016-12-27 10:00:00,89.09,89.18,88.82,88.84,16732.0,79.5083,79.5887,79.2674,79.2852,16732.0
2016-12-27 10:30:00,88.83,88.91,88.77,88.77,4959.0,79.2763,79.3477,79.2228,79.2228,4959.0
2016-12-27 11:00:00,88.73,88.96,88.6,88.94,15924.0,79.1871,79.3923,79.071,79.3745,15924.0
2016-12-27 11:30:00,89.0,89.29,89.0,89.09,8461.0,79.428,79.6868,79.428,79.5083,8461.0
2016-12-27 12:00:00,89.06,89.13,88.89,88.89,9508.0,79.4816,79.544,79.3299,79.3299,9508.0
2016-12-27 12:30:00,88.88,88.88,88.68,88.7,5700.0,79.3209,79.3209,79.1424,79.1603,5700.0
2016-12-27 13:00:00,88.66,88.81,88.65,88.81,6810.0,79.1246,79.2585,79.1157,79.2585,6810.0
2016-12-27 13:30:00,88.81,89.01,88.81,88.95,11103.0,79.2585,79.4369,79.2585,79.3834,11103.0
2016-12-27 14:00:00,88.97,88.99,88.81,88.94,4808.0,79.4012,79.4191,79.2585,79.3745,4808.0
2016-12-27 14:30:00,88.95,88.96,88.84,88.85,7259.0,79.3834,79.3923,79.2852,79.2942,7259.0
2016-12-27 15:00:00,88.85,88.9,88.79,88.8,8679.0,79.2942,79.3388,79.2406,79.2495,8679.0
2016-12-27 15:30:00,88.83,89.03,88.83,89.02,35764.0,79.2763,79.4548,79.2763,79.4459,35764.0
2016-12-28 09:30:00,89.05,89.41,88.26,88.26,33876.0,79.4726,79.7939,78.7676,78.7676,33876.0
2016-12-28 10:00:00,88.37,88.37,87.8,87.83,18383.0,78.8658,78.8658,78.3571,78.3839,18383.0
2016-12-28 10:30:00,87.84,87.87,87.45,87.5,21365.0,78.3928,78.4196,78.0447,78.0893,21365.0
2016-12-28 11:00:00,87.55,87.66,87.32,87.58,41941.0,78.134,78.2321,77.9287,78.1607,41941.0
2016-12-28 11:30:00,87.55,87.61,87.11,87.21,48423.0,78.134,78.1875,77.7413,77.8305,48423.0
2016-12-28 12:00:00,87.21,87.39,86.75,86.92,32878.0,77.8305,77.9912,77.42,77.5717,32878.0
2016-12-28 12:30:00,86.94,87.01,86.83,86.97,16002.0,77.5896,77.652,77.4914,77.6163,16002.0
2016-12-28 13:00:00,86.99,87.06,86.87,87.01,13586.0,77.6342,77.6967,77.5271,77.652,13586.0
2016-12-28 13:30:00,87.02,87.02,86.62,86.71,18581.0,77.661,77.661,77.304,77.3843,18581.0
2016-12-28 14:00:00,86.74,86.9,86.5,86.85,30819.0,77.4111,77.5539,77.1969,77.5093,30819.0
2016-12-28 14:30:00,86.89,86.89,86.6,86.6,33150.0,77.545,77.545,77.2861,77.2861,33150.0
2016-12-28 15:00:00,86.67,86.79,86.6,86.61,29663.0,77.3486,77.4557,77.2861,77.2951,29663.0
2016-12-28 15:30:00,86.61,86.7,86.5,86.56,89317.0,77.2951,77.3754,77.1969,77.2504,89317.0
2016-12-29 09:30:00,86.73,87.04,86.44,86.75,22885.0,77.4022,77.6788,77.1434,77.42,22885.0
2016-12-29 10:00:00,86.84,87.08,86.57,86.63,16668.0,77.5003,77.7145,77.2594,77.3129,16668.0
2016-12-29 10:30:00,86.63,86.94,86.58,86.78,16876.0,77.3129,77.5896,77.2683,77.4468,16876.0
2016-12-29 11:00:00,86.8,86.87,86.52,86.68,17813.0,77.4646,77.5271,77.2147,77.3575,17813.0
2016-12-29 11:30:00,86.69,86.74,86.33,86.36,14309.0,77.3665,77.4111,77.0452,77.072,14309.0
2016-12-29 12:00:00,86.36,86.87,86.31,86.87,13492.0,77.072,77.5271,77.0273,77.5271,13492.0
2016-12-29 12:30:00,86.89,87.04,86.68,86.84,17017.0,77.545,77.6788,77.3575,77.5003,17017.0
2016-12-29 13:00:00,86.88,87.01,86.82,87.01,6158.0,77.536,77.652,77.4825,77.652,6158.0
2016-12-29 13:30:00,87.08,87.08,86.9,86.96,12160.0,77.7145,77.7145,77.5539,77.6074,12160.0
2016-12-29 14:00:00,86.97,87.14,86.94,86.94,15228.0,77.6163,77.7681,77.5896,77.5896,15228.0
2016-12-29 14:30:00,86.93,86.94,86.8,86.8,15340.0,77.5807,77.5896,77.4646,77.4646,15340.0
2016-12-29 15:00:00,86.8,87.0,86.77,86.97,21390.0,77.4646,77.6431,77.4379,77.6163,21390.0
2016-12-29 15:30:00,86.96,87.13,86.87,87.07,54849.0,77.6074,77.7591,77.5271,77.7056,54849.0
2016-12-30 09:30:00,87.34,87.74,86.66,86.66,23447.0,77.9466,78.3035,77.3397,77.3397,23447.0
2016-12-30 10:00:00,86.6,86.6,86.01,86.08,28139.0,77.2861,77.2861,76.7596,76.8221,28139.0
2016-12-30 10:30:00,86.09,86.63,86.0,86.53,8509.0,76.831,77.3129,76.7507,77.2237,8509.0
2016-12-30 11:00:00,86.41,86.43,86.23,86.26,11898.0,77.1166,77.1344,76.9559,76.9827,11898.0
2016-12-30 11:30:00,86.27,86.59,86.2,86.45,11096.0,76.9916,77.2772,76.9292,77.1523,11096.0
2016-12-30 12:00:00,86.4,86.42,85.83,85.87,17859.0,77.1077,77.1255,76.599,76.6347,17859.0
2016-12-30 12:30:00,85.81,86.09,85.6,86.09,23045.0,76.5811,76.831,76.3937,76.831,23045.0
2016-12-30 13:00:00,86.06,86.57,86.06,86.45,8697.0,76.8042,77.2594,76.8042,77.1523,8697.0
2016-12-30 13:30:00,86.49,86.59,86.14,86.19,16606.0,77.188,77.2772,76.8756,76.9202,16606.0
2016-12-30 14:00:00,86.19,86.25,86.01,86.01,11168.0,76.9202,76.9738,76.7596,76.7596,11168.0
2016-12-30 14:30:00,86.0,86.13,85.76,85.97,13780.0,76.7507,76.8667,76.5365,76.7239,13780.0
2016-12-30 15:00:00,85.9,86.17,85.84,86.17,14831.0,76.6614,76.9024,76.6079,76.9024,14831.0
2016-12-30 15:30:00,86.13,86.22,85.83,86.12,76945.0,76.8667,76.947,76.599,76.8578,76945.0
2017-01-03 09:30:00,87.15,87.7,86.98,87.44,57695.0,77.777,78.2678,77.6253,78.0358,57695.0
2017-01-03 10:00:00,87.49,87.96,87.44,87.78,36209.0,78.0804,78.4999,78.0358,78.3392,36209.0
2017-01-03 10:30:00,87.69,87.82,87.05,87.05,44165.0,78.2589,78.3749,77.6877,77.6877,44165.0
2017-01-03 11:00:00,87.04,87.73,86.98,87.33,55296.0,77.6788,78.2946,77.6253,77.9376,55296.0
2017-01-03 11:30:00,87.3,87.51,87.23,87.45,76439.0,77.9109,78.0983,77.8484,78.0447,76439.0
2017-01-03 12:00:00,87.5,87.53,87.38,87.5,47012.0,78.0893,78.1161,77.9823,78.0893,47012.0
2017-01-03 12:30:00,87.5,87.6,87.36,87.53,34114.0,78.0893,78.1786,77.9644,78.1161,34114.0
2017-01-03 13:00:00,87.52,87.63,87.35,87.5,44426.0,78.1072,78.2054,77.9555,78.0893,44426.0
2017-01-03 13:30:00,87.48,87.5,87.31,87.42,29490.0,78.0715,78.0893,77.9198,78.018,29490.0
2017-01-03 14:00:00,87.41,87.72,87.4,87.52,29246.0,78.009,78.2857,78.0001,78.1072,29246.0
2017-01-03 14:30:00,87.5,87.68,87.32,87.63,45846.0,78.0893,78.25,77.9287,78.2054,45846.0
2017-01-03 15:00:00,87.63,87.87,87.62,87.79,53338.0,78.2054,78.4196,78.1964,78.3482,53338.0
2017-01-03 15:30:00,87.78,88.12,87.52,88.06,139322.0,78.3392,78.6427,78.1072,78.5891,139322.0
2017-01-04 09:30:00,88.72,89.35,88.69,89.2,91793.0,79.1781,79.7404,79.1514,79.6065,91793.0
2017-01-04 10:00:00,89.25,89.42,88.86,89.09,139959.0,79.6511,79.8029,79.3031,79.5083,139959.0
2017-01-04 10:30:00,89.09,89.56,88.96,89.45,99571.0,79.5083,79.9278,79.3923,79.8296,99571.0
2017-01-04 11:00:00,89.45,89.57,89.14,89.23,20646.0,79.8296,79.9367,79.553,79.6333,20646.0
2017-01-04 11:30:00,89.22,89.32,89.04,89.16,23662.0,79.6244,79.7136,79.4637,79.5708,23662.0
2017-01-04 12:00:00,89.16,89.31,89.07,89.22,24231.0,79.5708,79.7047,79.4905,79.6244,24231.0
2017-01-04 12:30:00,89.2,90.33,89.2,90.31,84923.0,79.6065,80.615,79.6065,80.5971,84923.0
2017-01-04 13:00:00,90.22,90.25,89.84,90.08,23048.0,80.5168,80.5436,80.1777,80.3919,23048.0
2017-01-04 13:30:00,90.03,91.03,90.01,90.86,102630.0,80.3472,81.2397,80.3294,81.088,102630.0
2017-01-04 14:00:00,90.92,91.15,90.58,90.95,63643.0,81.1415,81.3468,80.8381,81.1683,63643.0
2017-01-04 14:30:00,90.88,91.03,90.67,90.89,29387.0,81.1058,81.2397,80.9184,81.1148,29387.0
2017-01-04 15:00:00,90.81,90.95,90.76,90.81,33518.0,81.0434,81.1683,80.9987,81.0434,33518.0
2017-01-04 15:30:00,90.8,90.96,90.59,90.71,172064.0,81.0344,81.1772,80.847,80.9541,172064.0
2017-01-05 09:30:00,90.64,91.29,90.42,91.03,123502.0,80.8916,81.4717,80.6953,81.2397,123502.0
2017-01-05 10:00:00,90.94,91.16,90.65,90.86,30736.0,81.1594,81.3557,80.9006,81.088,30736.0
2017-01-05 10:30:00,90.83,91.39,90.74,91.22,45999.0,81.0612,81.561,80.9809,81.4093,45999.0
2017-01-05 11:00:00,91.22,91.23,90.69,90.96,27504.0,81.4093,81.4182,80.9363,81.1772,27504.0
2017-01-05 11:30:00,91.02,91.03,90.05,90.05,100616.0,81.2308,81.2397,80.3651,80.3651,100616.0
2017-01-05 12:00:00,90.13,90.26,89.84,89.94,32721.0,80.4365,80.5525,80.1777,80.2669,32721.0
2017-01-05 12:30:00,89.93,90.1,89.83,89.92,30874.0,80.258,80.4097,80.1688,80.2491,30874.0
2017-01-05 13:00:00,89.93,90.19,89.86,90.08,63226.0,80.258,80.49,80.1955,80.3919,63226.0
2017-01-05 13:30:00,90.08,90.15,89.76,89.81,85771.0,80.3919,80.4543,80.1063,80.1509,85771.0
2017-01-05 14:00:00,89.92,90.02,89.73,89.97,13442.0,80.2491,80.3383,80.0795,80.2937,13442.0
2017-01-05 14:30:00,90.0,90.12,89.87,89.9,15360.0,80.3205,80.4276,80.2045,80.2312,15360.0
2017-01-05 15:00:00,89.91,90.42,89.86,90.39,38806.0,80.2402,80.6953,80.1955,80.6685,38806.0
2017-01-05 15:30:00,90.39,90.53,90.35,90.39,124979.0,80.6685,80.7935,80.6328,80.6685,124979.0
2017-01-06 09:30:00,90.62,90.79,90.04,90.79,26833.0,80.8738,81.0255,80.3562,81.0255,26833.0
2017-01-06 10:00:00,90.71,90.81,89.93,89.93,22109.0,80.9541,81.0434,80.258,80.258,22109.0
2017-01-06 10:30:00,89.96,90.29,89.86,90.29,44636.0,80.2848,80.5793,80.1955,80.5793,44636.0
2017-01-06 11:00:00,90.28,90.6,90.28,90.56,27651.0,80.5704,80.8559,80.5704,80.8202,27651.0
2017-01-06 11:30:00,90.54,90.81,90.48,90.76,22929.0,80.8024,81.0434,80.7488,80.9987,22929.0
2017-01-06 12:00:00,90.73,90.78,90.53,90.64,18330.0,80.972,81.0166,80.7935,80.8916,18330.0
2017-01-06 12:30:00,90.64,90.82,90.63,90.74,16926.0,80.8916,81.0523,80.8827,80.9809,16926.0
2017-01-06 13:00:00,90.71,90.81,90.62,90.67,15719.0,80.9541,81.0434,80.8738,80.9184,15719.0
2017-01-06 13:30:00,90.65,90.79,90.62,90.68,11407.0,80.9006,81.0255,80.8738,80.9273,11407.0
2017-01-06 14:00:00,90.71,90.88,90.67,90.73,40637.0,80.9541,81.1058,80.9184,80.972,40637.0
2017-01-06 14:30:00,90.71,90.78,90.6,90.68,25428.0,80.9541,81.0166,80.8559,80.9273,25428.0
2017-01-06 15:00:00,90.69,90.83,90.63,90.74,47556.0,80.9363,81.0612,80.8827,80.9809,47556.0
2017-01-06 15:30:00,90.77,91.0,90.74,90.82,93475.0,81.0077,81.2129,80.9809,81.0523,93475.0
2017-01-09 09:30:00,90.73,90.98,90.39,90.74,38269.0,80.972,81.1951,80.6685,80.9809,38269.0
2017-01-09 10:00:00,90.77,90.84,90.67,90.73,38062.0,81.0077,81.0701,80.9184,80.972,38062.0
2017-01-09 10:30:00,90.67,90.82,90.55,90.72,29439.0,80.9184,81.0523,80.8113,80.963,29439.0
2017-01-09 11:00:00,90.71,90.8,90.62,90.7,45634.0,80.9541,81.0344,80.8738,80.9452,45634.0
2017-01-09 11:30:00,90.69,90.9,90.4,90.87,257791.0,80.9363,81.1237,80.6775,81.0969,257791.0
2017-01-09 12:00:00,90.86,90.87,90.68,90.81,24100.0,81.088,81.0969,80.9273,81.0434,24100.0
2017-01-09 12:30:00,90.79,90.88,90.7,90.79,18341.0,81.0255,81.1058,80.9452,81.0255,18341.0
2017-01-09 13:00:00,90.82,90.91,90.76,90.85,36538.0,81.0523,81.1326,80.9987,81.0791,36538.0
2017-01-09 13:30:00,90.88,90.96,90.84,90.89,19590.0,81.1058,81.1772,81.0701,81.1148,19590.0
2017-01-09 14:00:00,90.92,90.97,90.57,90.62,30028.0,81.1415,81.1861,80.8292,80.8738,30028.0
2017-01-09 14:30:00,90.62,90.67,90.37,90.54,16279.0,80.8738,80.9184,80.6507,80.8024,16279.0
2017-01-09 15:00:00,90.51,90.63,90.42,90.6,30300.0,80.7756,80.8827,80.6953,80.8559,30300.0
2017-01-09 15:30:00,90.59,90.65,90.42,90.48,70823.0,80.847,80.9006,80.6953,80.7488,70823.0
2017-01-10 09:30:00,90.86,91.17,90.01,90.31,65008.0,81.088,81.3646,80.3294,80.5971,65008.0
2017-01-10 10:00:00,90.38,90.41,89.94,89.95,60003.0,80.6596,80.6864,80.2669,80.2758,60003.0
2017-01-10 10:30:00,89.92,90.08,89.78,89.9,76050.0,80.2491,80.3919,80.1241,80.2312,76050.0
2017-01-10 11:00:00,90.0,90.14,89.99,90.02,27235.0,80.3205,80.4454,80.3115,80.3383,27235.0
2017-01-10 11:30:00,90.02,90.38,90.0,90.32,14987.0,80.3383,80.6596,80.3205,80.6061,14987.0
2017-01-10 12:00:00,90.29,90.38,89.85,89.87,35830.0,80.5793,80.6596,80.1866,80.2045,35830.0
2017-01-10 12:30:00,89.89,90.14,89.85,89.94,29007.0,80.2223,80.4454,80.1866,80.2669,29007.0
2017-01-10 13:00:00,89.94,89.95,89.64,89.67,38132.0,80.2669,80.2758,79.9992,80.026,38132.0
2017-01-10 13:30:00,89.67,89.69,89.12,89.16,32343.0,80.026,80.0438,79.5351,79.5708,32343.0
2017-01-10 14:00:00,89.18,89.84,89.09,89.73,21697.0,79.5887,80.1777,79.5083,80.0795,21697.0
2017-01-10 14:30:00,89.74,89.89,89.64,89.74,31515.0,80.0884,80.2223,79.9992,80.0884,31515.0
2017-01-10 15:00:00,89.77,90.1,89.68,90.02,38223.0,80.1152,80.4097,80.0349,80.3383,38223.0
2017-01-10 15:30:00,90.02,90.16,89.8,89.88,111241.0,80.3383,80.4633,80.142,80.2134,111241.0
2017-01-11 09:30:00,90.57,93.54,90.08,93.01,259478.0,80.8292,83.4797,80.3919,83.0067,259478.0
2017-01-11 10:00:00,92.92,93.13,92.58,93.0,107771.0,82.9264,83.1138,82.623,82.9978,107771.0
2017-01-11 10:30:00,92.95,93.4,92.6,92.99,158505.0,82.9532,83.3548,82.6408,82.9889,158505.0
2017-01-11 11:00:00,93.0,93.13,92.63,93.05,75827.0,82.9978,83.1138,82.6676,83.0424,75827.0
2017-01-11 11:30:00,93.0,93.5,92.77,93.49,81291.0,82.9978,83.444,82.7926,83.4351,81291.0
2017-01-11 12:00:00,93.45,93.59,92.99,93.06,102344.0,83.3994,83.5244,82.9889,83.0514,102344.0
2017-01-11 12:30:00,93.04,93.2,92.5,93.19,50841.0,83.0335,83.1763,82.5516,83.1674,50841.0
2017-01-11 13:00:00,93.24,93.5,92.86,92.94,66125.0,83.212,83.444,82.8729,82.9443,66125.0
2017-01-11 13:30:00,92.95,93.57,92.95,93.4,77004.0,82.9532,83.5065,82.9532,83.3548,77004.0
2017-01-11 14:00:00,93.44,93.77,93.23,93.74,67022.0,83.3905,83.685,83.2031,83.6582,67022.0
2017-01-11 14:30:00,93.78,94.13,93.78,93.86,67235.0,83.6939,84.0063,83.6939,83.7653,67235.0
2017-01-11 15:00:00,93.86,93.87,92.97,93.09,93409.0,83.7653,83.7743,82.971,83.0781,93409.0
2017-01-11 15:30:00,93.07,93.3,92.93,93.27,205118.0,83.0603,83.2656,82.9353,83.2388,205118.0
2017-01-12 09:30:00,93.53,94.31,92.77,93.17,109446.0,83.4708,84.1669,82.7926,83.1495,109446.0
2017-01-12 10:00:00,93.19,93.2,92.58,93.0,46518.0,83.1674,83.1763,82.623,82.9978,46518.0
2017-01-12 10:30:00,93.02,93.03,92.55,92.59,28044.0,83.0157,83.0246,82.5962,82.6319,28044.0
2017-01-12 11:00:00,92.55,93.08,92.2,92.99,41489.0,82.5962,83.0692,82.2839,82.9889,41489.0
2017-01-12 11:30:00,92.99,93.07,92.81,92.91,25812.0,82.9889,83.0603,82.8283,82.9175,25812.0
2017-01-12 12:00:00,92.9,93.33,92.86,93.3,39295.0,82.9086,83.2923,82.8729,83.2656,39295.0
2017-01-12 12:30:00,93.31,93.5,93.27,93.38,29877.0,83.2745,83.444,83.2388,83.337,29877.0
2017-01-12 13:00:00,93.34,93.38,93.06,93.27,29229.0,83.3013,83.337,83.0514,83.2388,29229.0
2017-01-12 13:30:00,93.28,93.38,93.14,93.17,35937.0,83.2477,83.337,83.1228,83.1495,35937.0
2017-01-12 14:00:00,93.16,93.36,93.15,93.36,55945.0,83.1406,83.3191,83.1317,83.3191,55945.0
2017-01-12 14:30:00,93.36,93.95,93.36,93.86,154330.0,83.3191,83.8456,83.3191,83.7653,154330.0
2017-01-12 15:00:00,93.82,93.95,93.56,93.56,95415.0,83.7296,83.8456,83.4976,83.4976,95415.0
2017-01-12 15:30:00,93.56,93.95,93.56,93.73,141537.0,83.4976,83.8456,83.4976,83.6493,141537.0
2017-01-13 09:30:00,94.17,94.94,93.64,94.09,40909.0,84.042,84.7292,83.569,83.9706,40909.0
2017-01-13 10:00:00,93.79,93.87,93.34,93.36,34132.0,83.7029,83.7743,83.3013,83.3191,34132.0
2017-01-13 10:30:00,93.44,93.8,93.43,93.71,20433.0,83.3905,83.7118,83.3816,83.6315,20433.0
2017-01-13 11:00:00,93.73,93.97,93.66,93.9,19020.0,83.6493,83.8635,83.5868,83.801,19020.0
2017-01-13 11:30:00,93.97,94.14,93.75,93.78,34298.0,83.8635,84.0152,83.6672,83.6939,34298.0
2017-01-13 12:00:00,93.79,93.94,93.58,93.58,16236.0,83.7029,83.8367,83.5154,83.5154,16236.0
2017-01-13 12:30:00,93.54,94.04,93.53,94.02,28030.0,83.4797,83.926,83.4708,83.9081,28030.0
2017-01-13 13:00:00,94.01,94.03,93.87,93.87,15039.0,83.8992,83.917,83.7743,83.7743,15039.0
2017-01-13 13:30:00,93.87,93.95,93.72,93.9,33898.0,83.7743,83.8456,83.6404,83.801,33898.0
2017-01-13 14:00:00,93.88,94.2,93.71,94.12,48602.0,83.7832,84.0688,83.6315,83.9974,48602.0
2017-01-13 14:30:00,94.07,94.21,94.02,94.17,29061.0,83.9527,84.0777,83.9081,84.042,29061.0
2017-01-13 15:00:00,94.16,94.16,93.94,93.94,26865.0,84.0331,84.0331,83.8367,83.8367,26865.0
2017-01-13 15:30:00,93.93,94.07,93.84,94.0,89681.0,83.8278,83.9527,83.7475,83.8903,89681.0
2017-01-17 09:30:00,95.14,95.79,94.13,94.21,116590.0,84.9077,85.4878,84.0063,84.0777,116590.0
2017-01-17 10:00:00,94.29,94.66,93.91,94.05,44931.0,84.1491,84.4793,83.8099,83.9349,44931.0
2017-01-17 10:30:00,94.15,94.67,93.92,94.22,73569.0,84.0241,84.4882,83.8189,84.0866,73569.0
2017-01-17 11:00:00,94.13,94.19,93.97,94.05,27625.0,84.0063,84.0598,83.8635,83.9349,27625.0
2017-01-17 11:30:00,94.09,94.37,93.97,94.37,20373.0,83.9706,84.2205,83.8635,84.2205,20373.0
2017-01-17 12:00:00,94.32,94.43,94.15,94.35,24324.0,84.1759,84.274,84.0241,84.2026,24324.0
2017-01-17 12:30:00,94.36,94.57,94.17,94.25,17720.0,84.2116,84.399,84.042,84.1134,17720.0
2017-01-17 13:00:00,94.23,94.58,94.13,94.49,45514.0,84.0955,84.4079,84.0063,84.3276,45514.0
2017-01-17 13:30:00,94.56,94.65,94.44,94.58,21451.0,84.39,84.4704,84.2829,84.4079,21451.0
2017-01-17 14:00:00,94.57,94.59,94.2,94.24,15346.0,84.399,84.4168,84.0688,84.1045,15346.0
2017-01-17 14:30:00,94.28,94.31,93.98,94.11,17594.0,84.1402,84.1669,83.8724,83.9884,17594.0
2017-01-17 15:00:00,94.12,94.22,94.04,94.12,36218.0,83.9974,84.0866,83.926,83.9974,36218.0
2017-01-17 15:30:00,94.15,94.42,94.04,94.36,104971.0,84.0241,84.2651,83.926,84.2116,104971.0
2017-01-18 09:30:00,94.84,95.01,93.62,93.73,97633.0,84.6399,84.7916,83.5511,83.6493,97633.0
2017-01-18 10:00:00,93.78,93.92,93.19,93.21,73309.0,83.6939,83.8189,83.1674,83.1852,73309.0
2017-01-18 10:30:00,93.15,93.16,92.84,93.09,77123.0,83.1317,83.1406,82.855,83.0781,77123.0
2017-01-18 11:00:00,93.09,93.35,93.08,93.35,49748.0,83.0781,83.3102,83.0692,83.3102,49748.0
2017-01-18 11:30:00,93.36,93.37,92.99,92.99,38365.0,83.3191,83.328,82.9889,82.9889,38365.0
2017-01-18 12:00:00,92.97,93.02,92.71,92.81,53276.0,82.971,83.0157,82.739,82.8283,53276.0
2017-01-18 12:30:00,92.81,92.83,92.46,92.53,61946.0,82.8283,82.8461,82.5159,82.5784,61946.0
2017-01-18 13:00:00,92.52,92.71,92.3,92.55,90236.0,82.5694,82.739,82.3731,82.5962,90236.0
2017-01-18 13:30:00,92.54,92.61,92.35,92.49,52892.0,82.5873,82.6498,82.4177,82.5427,52892.0
2017-01-18 14:00:00,92.48,92.7,92.34,92.69,61730.0,82.5337,82.7301,82.4088,82.7212,61730.0
2017-01-18 14:30:00,92.7,92.83,92.66,92.71,28096.0,82.7301,82.8461,82.6944,82.739,28096.0
2017-01-18 15:00:00,92.73,92.73,92.4,92.46,42554.0,82.7569,82.7569,82.4624,82.5159,42554.0
2017-01-18 15:30:00,92.47,92.76,92.39,92.61,126306.0,82.5248,82.7836,82.4534,82.6498,126306.0
2017-01-19 09:30:00,92.75,94.41,92.65,93.74,60534.0,82.7747,84.2562,82.6855,83.6582,60534.0
2017-01-19 10:00:00,93.8,94.14,93.75,94.04,45645.0,83.7118,84.0152,83.6672,83.926,45645.0
2017-01-19 10:30:00,94.03,94.08,93.32,93.39,32030.0,83.917,83.9617,83.2834,83.3459,32030.0
2017-01-19 11:00:00,93.33,93.41,92.7,93.1,38181.0,83.2923,83.3637,82.7301,83.0871,38181.0
2017-01-19 11:30:00,93.1,93.48,92.92,93.31,18778.0,83.0871,83.4262,82.9264,83.2745,18778.0
2017-01-19 12:00:00,93.29,93.54,93.28,93.47,12964.0,83.2566,83.4797,83.2477,83.4173,12964.0
2017-01-19 12:30:00,93.46,93.52,93.26,93.37,15609.0,83.4083,83.4619,83.2299,83.328,15609.0
2017-01-19 13:00:00,93.32,93.32,93.04,93.13,18077.0,83.2834,83.2834,83.0335,83.1138,18077.0
2017-01-19 13:30:00,93.13,93.32,93.05,93.08,13709.0,83.1138,83.2834,83.0424,83.0692,13709.0
2017-01-19 14:00:00,93.06,93.09,92.54,92.91,29270.0,83.0514,83.0781,82.5873,82.9175,29270.0
2017-01-19 14:30:00,92.94,93.06,92.81,92.94,22958.0,82.9443,83.0514,82.8283,82.9443,22958.0
2017-01-19 15:00:00,92.94,93.18,92.9,92.91,46127.0,82.9443,83.1585,82.9086,82.9175,46127.0
2017-01-19 15:30:00,92.91,93.11,92.74,93.04,87059.0,82.9175,83.096,82.7658,83.0335,87059.0
2017-01-20 09:30:00,93.56,94.05,93.11,93.44,84107.0,83.4976,83.9349,83.096,83.3905,84107.0
2017-01-20 10:00:00,93.44,93.45,92.85,92.88,39589.0,83.3905,83.3994,82.864,82.8907,39589.0
2017-01-20 10:30:00,92.9,93.32,92.84,93.32,20310.0,82.9086,83.2834,82.855,83.2834,20310.0
2017-01-20 11:00:00,93.3,93.45,93.25,93.31,18775.0,83.2656,83.3994,83.2209,83.2745,18775.0
2017-01-20 11:30:00,93.31,93.54,93.31,93.43,9530.0,83.2745,83.4797,83.2745,83.3816,9530.0
2017-01-20 12:00:00,93.38,93.38,92.89,92.93,14943.0,83.337,83.337,82.8997,82.9353,14943.0
2017-01-20 12:30:00,92.96,93.05,92.85,93.03,9627.0,82.9621,83.0424,82.864,83.0246,9627.0
2017-01-20 13:00:00,92.99,93.37,92.99,93.36,11446.0,82.9889,83.328,82.9889,83.3191,11446.0
2017-01-20 13:30:00,93.32,93.38,93.17,93.25,15873.0,83.2834,83.337,83.1495,83.2209,15873.0
2017-01-20 14:00:00,93.26,93.35,93.07,93.25,12411.0,83.2299,83.3102,83.0603,83.2209,12411.0
2017-01-20 14:30:00,93.21,93.28,93.1,93.2,10883.0,83.1852,83.2477,83.0871,83.1763,10883.0
2017-01-20 15:00:00,93.2,93.29,92.94,92.96,22526.0,83.1763,83.2566,82.9443,82.9621,22526.0
2017-01-20 15:30:00,92.99,93.39,92.97,93.34,60467.0,82.9889,83.3459,82.971,83.3013,60467.0
2017-01-23 09:30:00,93.38,93.91,93.36,93.47,14992.0,83.337,83.8099,83.3191,83.4173,14992.0
2017-01-23 10:00:00,93.51,93.6,93.11,93.11,38470.0,83.453,83.5333,83.096,83.096,38470.0
2017-01-23 10:30:00,93.06,93.43,92.85,93.43,9112.0,83.0514,83.3816,82.864,83.3816,9112.0
2017-01-23 11:00:00,93.36,93.51,93.3,93.42,8801.0,83.3191,83.453,83.2656,83.3726,8801.0
2017-01-23 11:30:00,93.51,93.63,93.23,93.29,8761.0,83.453,83.5601,83.2031,83.2566,8761.0
2017-01-23 12:00:00,93.35,93.35,93.03,93.29,16340.0,83.3102,83.3102,83.0246,83.2566,16340.0
2017-01-23 12:30:00,93.29,93.38,93.14,93.15,10463.0,83.2566,83.337,83.1228,83.1317,10463.0
2017-01-23 13:00:00,93.14,93.15,92.97,93.04,17089.0,83.1228,83.1317,82.971,83.0335,17089.0
2017-01-23 13:30:00,93.03,93.47,93.0,93.25,10230.0,83.0246,83.4173,82.9978,83.2209,10230.0
2017-01-23 14:00:00,93.25,93.43,93.21,93.27,9426.0,83.2209,83.3816,83.1852,83.2388,9426.0
2017-01-23 14:30:00,93.34,93.41,93.19,93.37,14607.0,83.3013,83.3637,83.1674,83.328,14607.0
2017-01-23 15:00:00,93.41,93.54,93.24,93.5,20419.0,83.3637,83.4797,83.212,83.444,20419.0
2017-01-23 15:30:00,93.5,93.76,93.49,93.7,55447.0,83.444,83.6761,83.4351,83.6225,55447.0
2017-01-24 09:30:00,93.94,94.97,93.71,94.54,41040.0,83.8367,84.7559,83.6315,84.3722,41040.0
2017-01-24 10:00:00,94.62,94.7,94.22,94.69,21831.0,84.4436,84.515,84.0866,84.5061,21831.0
2017-01-24 10:30:00,94.69,95.05,94.69,95.01,22512.0,84.5061,84.8273,84.5061,84.7916,22512.0
2017-01-24 11:00:00,95.01,95.28,94.92,95.01,132077.0,84.7916,85.0326,84.7113,84.7916,132077.0
2017-01-24 11:30:00,95.0,95.21,94.97,95.0,14675.0,84.7827,84.9701,84.7559,84.7827,14675.0
2017-01-24 12:00:00,94.99,95.18,94.99,95.11,16351.0,84.7738,84.9434,84.7738,84.8809,16351.0
2017-01-24 12:30:00,95.07,95.15,94.84,94.84,34054.0,84.8452,84.9166,84.6399,84.6399,34054.0
2017-01-24 13:00:00,94.87,94.99,94.76,94.95,89774.0,84.6667,84.7738,84.5685,84.7381,89774.0
2017-01-24 13:30:00,94.92,95.15,94.91,94.94,68402.0,84.7113,84.9166,84.7024,84.7292,68402.0
2017-01-24 14:00:00,94.92,94.96,94.67,94.7,24201.0,84.7113,84.747,84.4882,84.515,24201.0
2017-01-24 14:30:00,94.67,95.27,94.6,95.27,65550.0,84.4882,85.0237,84.4257,85.0237,65550.0
2017-01-24 15:00:00,95.2,95.84,95.2,95.75,63105.0,84.9612,85.5324,84.9612,85.4521,63105.0
2017-01-24 15:30:00,95.72,95.75,95.41,95.55,133006.0,85.4253,85.4521,85.1486,85.2736,133006.0
2017-01-25 09:30:00,95.82,95.86,94.56,94.92,92356.0,85.5145,85.5502,84.39,84.7113,92356.0
2017-01-25 10:00:00,94.91,94.97,94.65,94.71,38135.0,84.7024,84.7559,84.4704,84.5239,38135.0
2017-01-25 10:30:00,94.63,94.8,94.42,94.71,51032.0,84.4525,84.6042,84.2651,84.5239,51032.0
2017-01-25 11:00:00,94.79,94.93,94.22,94.23,66695.0,84.5953,84.7202,84.0866,84.0955,66695.0
2017-01-25 11:30:00,94.2,94.33,93.59,93.59,69170.0,84.0688,84.1848,83.5244,83.5244,69170.0
2017-01-25 12:00:00,93.64,94.0,93.25,93.87,108190.0,83.569,83.8903,83.2209,83.7743,108190.0
2017-01-25 12:30:00,93.9,93.91,93.64,93.7,56278.0,83.801,83.8099,83.569,83.6225,56278.0
2017-01-25 13:00:00,93.7,93.73,93.33,93.56,48623.0,83.6225,83.6493,83.2923,83.4976,48623.0
2017-01-25 13:30:00,93.55,93.73,93.45,93.66,27880.0,83.4887,83.6493,83.3994,83.5868,27880.0
2017-01-25 14:00:00,93.65,93.91,93.63,93.77,47331.0,83.5779,83.8099,83.5601,83.685,47331.0
2017-01-25 14:30:00,93.78,93.92,93.72,93.91,35495.0,83.6939,83.8189,83.6404,83.8099,35495.0
2017-01-25 15:00:00,93.91,94.15,93.89,94.07,46486.0,83.8099,84.0241,83.7921,83.9527,46486.0
2017-01-25 15:30:00,94.06,94.08,93.9,94.0,131515.0,83.9438,83.9617,83.801,83.8903,131515.0
2017-01-26 09:30:00,94.09,94.99,94.04,94.67,66756.0,83.9706,84.7738,83.926,84.4882,66756.0
2017-01-26 10:00:00,94.76,95.22,94.51,95.18,68412.0,84.5685,84.9791,84.3454,84.9434,68412.0
2017-01-26 10:30:00,95.19,95.61,94.8,94.95,71502.0,84.9523,85.3271,84.6042,84.7381,71502.0
2017-01-26 11:00:00,94.92,95.11,94.84,94.86,21933.0,84.7113,84.8809,84.6399,84.6578,21933.0
2017-01-26 11:30:00,94.88,95.24,94.8,94.96,40305.0,84.6756,84.9969,84.6042,84.747,40305.0
2017-01-26 12:00:00,94.94,95.07,94.81,95.06,28394.0,84.7292,84.8452,84.6132,84.8363,28394.0
2017-01-26 12:30:00,95.06,95.25,94.96,95.15,37788.0,84.8363,85.0058,84.747,84.9166,37788.0
2017-01-26 13:00:00,95.11,95.16,94.94,95.07,24056.0,84.8809,84.9255,84.7292,84.8452,24056.0
2017-01-26 13:30:00,95.08,95.89,95.07,95.84,45196.0,84.8541,85.577,84.8452,85.5324,45196.0
2017-01-26 14:00:00,95.84,95.84,95.14,95.37,33487.0,85.5324,85.5324,84.9077,85.1129,33487.0
2017-01-26 14:30:00,95.37,95.42,95.3,95.31,28018.0,85.1129,85.1575,85.0505,85.0594,28018.0
2017-01-26 15:00:00,95.32,95.32,95.15,95.3,63002.0,85.0683,85.0683,84.9166,85.0505,63002.0
2017-01-26 15:30:00,95.29,95.51,95.25,95.47,88288.0,85.0415,85.2379,85.0058,85.2022,88288.0
2017-01-27 09:30:00,95.34,95.37,94.76,95.37,37047.0,85.0862,85.1129,84.5685,85.1129,37047.0
2017-01-27 10:00:00,95.46,95.55,95.23,95.37,11775.0,85.1932,85.2736,84.988,85.1129,11775.0
2017-01-27 10:30:00,95.39,95.39,94.9,94.9,78197.0,85.1308,85.1308,84.6935,84.6935,78197.0
2017-01-27 11:00:00,94.94,95.87,94.94,95.77,12931.0,84.7292,85.5592,84.7292,85.4699,12931.0
2017-01-27 11:30:00,95.73,95.73,95.17,95.36,23145.0,85.4342,85.4342,84.9344,85.104,23145.0
2017-01-27 12:00:00,95.4,95.58,95.35,95.51,17519.0,85.1397,85.3003,85.0951,85.2379,17519.0
2017-01-27 12:30:00,95.51,95.55,95.31,95.49,12792.0,85.2379,85.2736,85.0594,85.22,12792.0
2017-01-27 13:00:00,95.52,95.54,95.19,95.28,10601.0,85.2468,85.2646,84.9523,85.0326,10601.0
2017-01-27 13:30:00,95.32,95.5,95.25,95.45,12860.0,85.0683,85.2289,85.0058,85.1843,12860.0
2017-01-27 14:00:00,95.41,95.51,95.35,95.4,12353.0,85.1486,85.2379,85.0951,85.1397,12353.0
2017-01-27 14:30:00,95.38,95.48,95.29,95.43,11572.0,85.1219,85.2111,85.0415,85.1665,11572.0
2017-01-27 15:00:00,95.43,95.51,95.23,95.23,22565.0,85.1665,85.2379,84.988,84.988,22565.0
2017-01-27 15:30:00,95.26,95.46,95.26,95.42,72429.0,85.0148,85.1932,85.0148,85.1575,72429.0
2017-01-30 09:30:00,94.79,94.85,93.77,94.11,82494.0,84.5953,84.6489,83.685,83.9884,82494.0
2017-01-30 10:00:00,94.15,94.31,93.88,93.98,76863.0,84.0241,84.1669,83.7832,83.8724,76863.0
2017-01-30 10:30:00,94.0,94.26,93.86,93.9,43889.0,83.8903,84.1223,83.7653,83.801,43889.0
2017-01-30 11:00:00,93.84,93.88,93.51,93.82,53154.0,83.7475,83.7832,83.453,83.7296,53154.0
2017-01-30 11:30:00,93.85,94.14,93.81,94.0,17511.0,83.7564,84.0152,83.7207,83.8903,17511.0
2017-01-30 12:00:00,94.03,94.42,94.03,94.38,16142.0,83.917,84.2651,83.917,84.2294,16142.0
2017-01-30 12:30:00,94.35,94.82,94.34,94.77,23892.0,84.2026,84.6221,84.1937,84.5775,23892.0
2017-01-30 13:00:00,94.75,94.75,94.37,94.42,20869.0,84.5596,84.5596,84.2205,84.2651,20869.0
2017-01-30 13:30:00,94.42,94.43,94.26,94.4,20537.0,84.2651,84.274,84.1223,84.2472,20537.0
2017-01-30 14:00:00,94.38,94.6,94.38,94.58,17732.0,84.2294,84.4257,84.2294,84.4079,17732.0
2017-01-30 14:30:00,94.59,94.65,94.45,94.51,14898.0,84.4168,84.4704,84.2919,84.3454,14898.0
2017-01-30 15:00:00,94.51,94.53,94.3,94.35,21944.0,84.3454,84.3633,84.158,84.2026,21944.0
2017-01-30 15:30:00,94.35,94.61,94.26,94.56,100099.0,84.2026,84.4347,84.1223,84.39,100099.0
2017-01-31 09:30:00,94.61,94.68,93.96,94.41,53461.0,84.4347,84.4971,83.8546,84.2562,53461.0
2017-01-31 10:00:00,94.35,94.41,93.45,93.52,67943.0,84.2026,84.2562,83.3994,83.4619,67943.0
2017-01-31 10:30:00,93.52,93.63,93.17,93.48,78289.0,83.4619,83.5601,83.1495,83.4262,78289.0
2017-01-31 11:00:00,93.52,93.71,93.01,93.01,43078.0,83.4619,83.6315,83.0067,83.0067,43078.0
2017-01-31 11:30:00,93.05,93.08,92.74,93.0,40806.0,83.0424,83.0692,82.7658,82.9978,40806.0
2017-01-31 12:00:00,93.02,93.41,92.92,93.33,48449.0,83.0157,83.3637,82.9264,83.2923,48449.0
2017-01-31 12:30:00,93.33,93.44,93.26,93.39,38460.0,83.2923,83.3905,83.2299,83.3459,38460.0
2017-01-31 13:00:00,93.34,93.34,92.91,92.97,43394.0,83.3013,83.3013,82.9175,82.971,43394.0
2017-01-31 13:30:00,93.0,93.08,92.53,92.64,84349.0,82.9978,83.0692,82.5784,82.6765,84349.0
2017-01-31 14:00:00,92.61,92.84,92.54,92.74,84061.0,82.6498,82.855,82.5873,82.7658,84061.0
2017-01-31 14:30:00,92.74,92.95,92.53,92.53,113834.0,82.7658,82.9532,82.5784,82.5784,113834.0
2017-01-31 15:00:00,92.52,93.03,92.52,92.7,188055.0,82.5694,83.0246,82.5694,82.7301,188055.0
2017-01-31 15:30:00,92.7,92.91,92.55,92.66,210391.0,82.7301,82.9175,82.5962,82.6944,210391.0
2017-02-01 09:30:00,93.19,93.27,91.93,91.93,52541.0,83.1674,83.2388,82.0429,82.0429,52541.0
2017-02-01 10:00:00,92.05,92.57,92.01,92.16,42994.0,82.15,82.6141,82.1143,82.2482,42994.0
2017-02-01 10:30:00,92.19,92.26,91.66,92.11,60920.0,82.2749,82.3374,81.8019,82.2035,60920.0
2017-02-01 11:00:00,92.13,92.58,92.13,92.15,48105.0,82.2214,82.623,82.2214,82.2392,48105.0
2017-02-01 11:30:00,92.15,92.6,92.09,92.56,31050.0,82.2392,82.6408,82.1857,82.6051,31050.0
2017-02-01 12:00:00,92.56,92.77,92.48,92.72,38022.0,82.6051,82.7926,82.5337,82.7479,38022.0
2017-02-01 12:30:00,92.76,92.99,92.62,92.85,21523.0,82.7836,82.9889,82.6587,82.864,21523.0
2017-02-01 13:00:00,92.86,92.89,92.6,92.76,35109.0,82.8729,82.8997,82.6408,82.7836,35109.0
2017-02-01 13:30:00,92.8,93.0,92.7,92.83,25282.0,82.8193,82.9978,82.7301,82.8461,25282.0
2017-02-01 14:00:00,92.71,93.53,92.66,93.35,57777.0,82.739,83.4708,82.6944,83.3102,57777.0
2017-02-01 14:30:00,93.36,93.37,92.88,93.07,30469.0,83.3191,83.328,82.8907,83.0603,30469.0
2017-02-01 15:00:00,93.08,93.47,93.06,93.47,38832.0,83.0692,83.4173,83.0514,83.4173,38832.0
2017-02-01 15:30:00,93.45,93.64,93.26,93.3,150246.0,83.3994,83.569,83.2299,83.2656,150246.0
2017-02-02 09:30:00,93.4,93.4,91.79,91.79,55504.0,83.3548,83.3548,81.918,81.918,55504.0
2017-02-02 10:00:00,91.78,91.98,91.5,91.81,49363.0,81.909,82.0875,81.6591,81.9358,49363.0
2017-02-02 10:30:00,91.84,92.84,91.68,92.84,26033.0,81.9626,82.855,81.8198,82.855,26033.0
2017-02-02 11:00:00,92.9,92.97,92.64,92.73,25287.0,82.9086,82.971,82.6765,82.7569,25287.0
2017-02-02 11:30:00,92.66,92.92,92.21,92.25,23738.0,82.6944,82.9264,82.2928,82.3285,23738.0
2017-02-02 12:00:00,92.21,92.69,92.16,92.69,22701.0,82.2928,82.7212,82.2482,82.7212,22701.0
2017-02-02 12:30:00,92.62,93.07,92.56,92.73,18122.0,82.6587,83.0603,82.6051,82.7569,18122.0
2017-02-02 13:00:00,92.67,92.91,92.65,92.69,13867.0,82.7033,82.9175,82.6855,82.7212,13867.0
2017-02-02 13:30:00,92.68,93.01,92.52,93.01,21199.0,82.7122,83.0067,82.5694,83.0067,21199.0
2017-02-02 14:00:00,93.05,93.09,92.56,92.58,19434.0,83.0424,83.0781,82.6051,82.623,19434.0
2017-02-02 14:30:00,92.57,93.03,92.57,92.98,21415.0,82.6141,83.0246,82.6141,82.98,21415.0
2017-02-02 15:00:00,92.99,93.22,92.8,93.1,39437.0,82.9889,83.1942,82.8193,83.0871,39437.0
2017-02-02 15:30:00,93.09,93.1,92.8,92.86,78437.0,83.0781,83.0871,82.8193,82.8729,78437.0
2017-02-03 09:30:00,93.38,93.98,93.0,93.62,34303.0,83.337,83.8724,82.9978,83.5511,34303.0
2017-02-03 10:00:00,93.65,94.1,93.55,93.87,26748.0,83.5779,83.9795,83.4887,83.7743,26748.0
2017-02-03 10:30:00,93.91,94.24,93.59,94.23,26279.0,83.8099,84.1045,83.5244,84.0955,26279.0
2017-02-03 11:00:00,94.23,94.29,93.95,94.05,20369.0,84.0955,84.1491,83.8456,83.9349,20369.0
2017-02-03 11:30:00,94.04,94.23,93.95,94.23,19531.0,83.926,84.0955,83.8456,84.0955,19531.0
2017-02-03 12:00:00,94.19,94.23,93.82,93.93,26927.0,84.0598,84.0955,83.7296,83.8278,26927.0
2017-02-03 12:30:00,93.93,94.02,93.82,94.0,10079.0,83.8278,83.9081,83.7296,83.8903,10079.0
2017-02-03 13:00:00,94.02,94.24,93.9,94.24,27074.0,83.9081,84.1045,83.801,84.1045,27074.0
2017-02-03 13:30:00,94.24,94.24,94.07,94.19,13283.0,84.1045,84.1045,83.9527,84.0598,13283.0
2017-02-03 14:00:00,94.16,94.37,94.15,94.33,14659.0,84.0331,84.2205,84.0241,84.1848,14659.0
2017-02-03 14:30:00,94.33,94.45,94.33,94.4,10236.0,84.1848,84.2919,84.1848,84.2472,10236.0
2017-02-03 15:00:00,94.37,94.37,94.1,94.13,25508.0,84.2205,84.2205,83.9795,84.0063,25508.0
2017-02-03 15:30:00,94.14,94.44,94.08,94.23,54279.0,84.0152,84.2829,83.9617,84.0955,54279.0
2017-02-06 09:30:00,94.04,94.2,93.85,94.13,16296.0,83.926,84.0688,83.7564,84.0063,16296.0
2017-02-06 10:00:00,94.12,94.21,93.87,94.06,20803.0,83.9974,84.0777,83.7743,83.9438,20803.0
2017-02-06 10:30:00,94.02,94.22,93.89,94.2,23695.0,83.9081,84.0866,83.7921,84.0688,23695.0
2017-02-06 11:00:00,94.17,94.28,93.98,94.26,19829.0,84.042,84.1402,83.8724,84.1223,19829.0
2017-02-06 11:30:00,94.28,94.28,94.06,94.22,21999.0,84.1402,84.1402,83.9438,84.0866,21999.0
2017-02-06 12:00:00,94.16,94.22,94.08,94.22,20867.0,84.0331,84.0866,83.9617,84.0866,20867.0
2017-02-06 12:30:00,94.18,94.34,94.15,94.2,13249.0,84.0509,84.1937,84.0241,84.0688,13249.0
2017-02-06 13:00:00,94.22,94.28,93.82,93.91,71601.0,84.0866,84.1402,83.7296,83.8099,71601.0
2017-02-06 13:30:00,93.97,94.08,93.77,94.07,12374.0,83.8635,83.9617,83.685,83.9527,12374.0
2017-02-06 14:00:00,94.07,94.27,94.07,94.2,12306.0,83.9527,84.1312,83.9527,84.0688,12306.0
2017-02-06 14:30:00,94.17,94.29,94.14,94.25,11183.0,84.042,84.1491,84.0152,84.1134,11183.0
2017-02-06 15:00:00,94.26,94.28,94.14,94.19,19017.0,84.1223,84.1402,84.0152,84.0598,19017.0
2017-02-06 15:30:00,94.18,94.47,94.18,94.29,72818.0,84.0509,84.3097,84.0509,84.1491,72818.0
2017-02-07 09:30:00,94.0,94.45,93.53,94.43,28125.0,83.8903,84.2919,83.4708,84.274,28125.0
2017-02-07 10:00:00,94.45,94.45,93.72,93.93,36416.0,84.2919,84.2919,83.6404,83.8278,36416.0
2017-02-07 10:30:00,93.97,93.98,93.5,93.5,29480.0,83.8635,83.8724,83.444,83.444,29480.0
2017-02-07 11:00:00,93.48,93.52,92.62,92.63,43767.0,83.4262,83.4619,82.6587,82.6676,43767.0
2017-02-07 11:30:00,92.63,92.7,92.26,92.49,47709.0,82.6676,82.7301,82.3374,82.5427,47709.0
2017-02-07 12:00:00,92.44,92.77,92.38,92.55,37677.0,82.498,82.7926,82.4445,82.5962,37677.0
2017-02-07 12:30:00,92.56,92.83,92.54,92.64,66270.0,82.6051,82.8461,82.5873,82.6765,66270.0
2017-02-07 13:00:00,92.63,92.94,92.61,92.88,37555.0,82.6676,82.9443,82.6498,82.8907,37555.0
2017-02-07 13:30:00,92.87,93.1,92.83,93.06,34375.0,82.8818,83.0871,82.8461,83.0514,34375.0
2017-02-07 14:00:00,93.06,93.1,92.91,92.92,33441.0,83.0514,83.0871,82.9175,82.9264,33441.0
2017-02-07 14:30:00,92.92,93.08,92.87,92.88,28192.0,82.9264,83.0692,82.8818,82.8907,28192.0
2017-02-07 15:00:00,92.89,93.05,92.89,92.95,31150.0,82.8997,83.0424,82.8997,82.9532,31150.0
2017-02-07 15:30:00,92.95,92.98,92.74,92.81,103024.0,82.9532,82.98,82.7658,82.8283,103024.0
2017-02-08 09:30:00,92.91,92.91,92.2,92.24,42229.0,82.9175,82.9175,82.2839,82.3196,42229.0
2017-02-08 10:00:00,92.24,92.94,92.24,92.86,35505.0,82.3196,82.9443,82.3196,82.8729,35505.0
2017-02-08 10:30:00,92.89,93.19,92.49,93.19,40076.0,82.8997,83.1674,82.5427,83.1674,40076.0
2017-02-08 11:00:00,93.16,93.82,93.09,93.75,26708.0,83.1406,83.7296,83.0781,83.6672,26708.0
2017-02-08 11:30:00,93.7,93.7,93.39,93.55,14696.0,83.6225,83.6225,83.3459,83.4887,14696.0
2017-02-08 12:00:00,93.57,94.05,93.57,94.03,21787.0,83.5065,83.9349,83.5065,83.917,21787.0
2017-02-08 12:30:00,94.05,94.37,93.99,94.29,34040.0,83.9349,84.2205,83.8813,84.1491,34040.0
2017-02-08 13:00:00,94.29,94.36,94.12,94.2,41292.0,84.1491,84.2116,83.9974,84.0688,41292.0
2017-02-08 13:30:00,94.22,94.38,94.21,94.35,16464.0,84.0866,84.2294,84.0777,84.2026,16464.0
2017-02-08 14:00:00,94.33,94.39,94.13,94.14,23512.0,84.1848,84.2383,84.0063,84.0152,23512.0
2017-02-08 14:30:00,94.14,94.19,94.08,94.08,24248.0,84.0152,84.0598,83.9617,83.9617,24248.0
2017-02-08 15:00:00,94.07,94.1,93.92,94.08,28549.0,83.9527,83.9795,83.8189,83.9617,28549.0
2017-02-08 15:30:00,94.1,94.37,94.01,94.35,105562.0,83.9795,84.2205,83.8992,84.2026,105562.0
2017-02-09 09:30:00,94.39,94.85,94.26,94.54,41927.0,84.2383,84.6489,84.1223,84.3722,41927.0
2017-02-09 10:00:00,94.57,94.79,94.04,94.12,30575.0,84.399,84.5953,83.926,83.9974,30575.0
2017-02-09 10:30:00,94.15,94.4,94.03,94.16,19693.0,84.0241,84.2472,83.917,84.0331,19693.0
2017-02-09 11:00:00,94.22,94.27,93.7,93.81,45764.0,84.0866,84.1312,83.6225,83.7207,45764.0
2017-02-09 11:30:00,93.82,94.03,93.8,93.96,19855.0,83.7296,83.917,83.7118,83.8546,19855.0
2017-02-09 12:00:00,94.0,94.06,93.85,93.85,14247.0,83.8903,83.9438,83.7564,83.7564,14247.0
2017-02-09 12:30:00,93.88,94.06,93.88,93.93,11747.0,83.7832,83.9438,83.7832,83.8278,11747.0
2017-02-09 13:00:00,93.88,93.89,93.7,93.74,20776.0,83.7832,83.7921,83.6225,83.6582,20776.0
2017-02-09 13:30:00,93.73,93.9,93.65,93.75,15891.0,83.6493,83.801,83.5779,83.6672,15891.0
2017-02-09 14:00:00,93.73,94.0,93.66,93.96,16074.0,83.6493,83.8903,83.5868,83.8546,16074.0
2017-02-09 14:30:00,93.95,93.99,93.84,93.88,18270.0,83.8456,83.8813,83.7475,83.7832,18270.0
2017-02-09 15:00:00,93.89,93.91,93.71,93.77,19861.0,83.7921,83.8099,83.6315,83.685,19861.0
2017-02-09 15:30:00,93.76,94.0,93.68,93.91,59080.0,83.6761,83.8903,83.6047,83.8099,59080.0
2017-02-10 09:30:00,94.45,94.45,93.44,93.6,30209.0,84.2919,84.2919,83.3905,83.5333,30209.0
2017-02-10 10:00:00,93.7,93.96,93.52,93.81,33464.0,83.6225,83.8546,83.4619,83.7207,33464.0
2017-02-10 10:30:00,93.85,94.14,93.82,93.82,26916.0,83.7564,84.0152,83.7296,83.7296,26916.0
2017-02-10 11:00:00,93.8,93.8,93.27,93.41,40593.0,83.7118,83.7118,83.2388,83.3637,40593.0
2017-02-10 11:30:00,93.4,93.65,93.31,93.48,36644.0,83.3548,83.5779,83.2745,83.4262,36644.0
2017-02-10 12:00:00,93.49,93.66,93.49,93.65,21428.0,83.4351,83.5868,83.4351,83.5779,21428.0
2017-02-10 12:30:00,93.66,94.01,93.65,93.76,20756.0,83.5868,83.8992,83.5779,83.6761,20756.0
2017-02-10 13:00:00,93.77,94.06,93.77,93.88,36030.0,83.685,83.9438,83.685,83.7832,36030.0
2017-02-10 13:30:00,93.87,94.27,93.82,94.09,28527.0,83.7743,84.1312,83.7296,83.9706,28527.0
2017-02-10 14:00:00,94.07,94.15,93.85,93.91,20412.0,83.9527,84.0241,83.7564,83.8099,20412.0
2017-02-10 14:30:00,93.86,93.92,93.71,93.71,30687.0,83.7653,83.8189,83.6315,83.6315,30687.0
2017-02-10 15:00:00,93.73,93.8,93.51,93.76,41920.0,83.6493,83.7118,83.453,83.6761,41920.0
2017-02-10 15:30:00,93.75,93.93,93.67,93.71,113132.0,83.6672,83.8278,83.5958,83.6315,113132.0
2017-02-13 09:30:00,94.33,94.48,93.65,94.44,98281.0,84.1848,84.3186,83.5779,84.2829,98281.0
2017-02-13 10:00:00,94.37,94.37,93.98,94.19,41971.0,84.2205,84.2205,83.8724,84.0598,41971.0
2017-02-13 10:30:00,94.19,94.26,93.98,94.11,83373.0,84.0598,84.1223,83.8724,83.9884,83373.0
2017-02-13 11:00:00,94.11,94.14,93.67,93.91,31308.0,83.9884,84.0152,83.5958,83.8099,31308.0
2017-02-13 11:30:00,93.96,94.53,93.94,94.45,36330.0,83.8546,84.3633,83.8367,84.2919,36330.0
2017-02-13 12:00:00,94.51,94.94,94.46,94.93,22280.0,84.3454,84.7292,84.3008,84.7202,22280.0
2017-02-13 12:30:00,94.91,94.94,94.74,94.8,21716.0,84.7024,84.7292,84.5507,84.6042,21716.0
2017-02-13 13:00:00,94.86,95.28,94.82,95.2,22568.0,84.6578,85.0326,84.6221,84.9612,22568.0
2017-02-13 13:30:00,95.22,95.41,95.11,95.38,42908.0,84.9791,85.1486,84.8809,85.1219,42908.0
2017-02-13 14:00:00,95.35,95.35,95.15,95.16,16450.0,85.0951,85.0951,84.9166,84.9255,16450.0
2017-02-13 14:30:00,95.17,95.28,95.12,95.14,15606.0,84.9344,85.0326,84.8898,84.9077,15606.0
2017-02-13 15:00:00,95.13,95.15,94.76,94.86,27811.0,84.8987,84.9166,84.5685,84.6578,27811.0
2017-02-13 15:30:00,94.87,94.93,94.7,94.74,62423.0,84.6667,84.7202,84.515,84.5507,62423.0
2017-02-14 09:30:00,94.37,94.37,92.86,92.95,93821.0,84.2205,84.2205,82.8729,82.9532,93821.0
2017-02-14 10:00:00,92.92,93.11,92.36,92.53,94038.0,82.9264,83.096,82.4267,82.5784,94038.0
2017-02-14 10:30:00,92.5,92.58,91.88,92.17,59714.0,82.5516,82.623,81.9983,82.2571,59714.0
2017-02-14 11:00:00,92.18,92.46,91.88,92.32,105292.0,82.266,82.5159,81.9983,82.391,105292.0
2017-02-14 11:30:00,92.28,92.28,91.43,91.44,69923.0,82.3553,82.3553,81.5967,81.6056,69923.0
2017-02-14 12:00:00,91.45,91.53,91.08,91.17,71759.0,81.6145,81.6859,81.2843,81.3646,71759.0
2017-02-14 12:30:00,91.19,91.65,91.19,91.64,47529.0,81.3825,81.793,81.3825,81.7841,47529.0
2017-02-14 13:00:00,91.66,91.67,91.2,91.21,67404.0,81.8019,81.8109,81.3914,81.4003,67404.0
2017-02-14 13:30:00,91.2,91.24,90.67,90.72,123299.0,81.3914,81.4271,80.9184,80.963,123299.0
2017-02-14 14:00:00,90.73,91.01,90.35,90.98,186737.0,80.972,81.2218,80.6328,81.1951,186737.0
2017-02-14 14:30:00,91.0,91.62,90.96,91.2,138011.0,81.2129,81.7662,81.1772,81.3914,138011.0
2017-02-14 15:00:00,91.19,91.33,90.99,91.06,77356.0,81.3825,81.5074,81.204,81.2665,77356.0
2017-02-14 15:30:00,91.06,91.24,90.91,91.17,218427.0,81.2665,81.4271,81.1326,81.3646,218427.0
2017-02-15 09:30:00,91.31,92.1,91.02,91.4,121092.0,81.4896,82.1946,81.2308,81.5699,121092.0
2017-02-15 10:00:00,91.35,92.25,91.26,92.2,82261.0,81.5253,82.3285,81.445,82.2839,82261.0
2017-02-15 10:30:00,92.22,92.36,91.81,92.14,59032.0,82.3017,82.4267,81.9358,82.2303,59032.0
2017-02-15 11:00:00,92.15,92.31,92.09,92.3,58422.0,82.2392,82.382,82.1857,82.3731,58422.0
2017-02-15 11:30:00,92.3,92.42,92.02,92.05,63685.0,82.3731,82.4802,82.1232,82.15,63685.0
2017-02-15 12:00:00,92.08,92.24,91.86,92.12,37945.0,82.1768,82.3196,81.9804,82.2125,37945.0
2017-02-15 12:30:00,92.08,92.27,92.04,92.23,27170.0,82.1768,82.3463,82.1411,82.3106,27170.0
2017-02-15 13:00:00,92.22,92.28,92.01,92.2,47340.0,82.3017,82.3553,82.1143,82.2839,47340.0
2017-02-15 13:30:00,92.21,92.88,92.21,92.77,64613.0,82.2928,82.8907,82.2928,82.7926,64613.0
2017-02-15 14:00:00,92.76,92.76,92.19,92.51,51886.0,82.7836,82.7836,82.2749,82.5605,51886.0
2017-02-15 14:30:00,92.51,92.77,92.45,92.74,58684.0,82.5605,82.7926,82.507,82.7658,58684.0
2017-02-15 15:00:00,92.73,93.01,92.73,92.95,75498.0,82.7569,83.0067,82.7569,82.9532,75498.0
2017-02-15 15:30:00,92.93,92.93,92.61,92.73,215784.0,82.9353,82.9353,82.6498,82.7569,215784.0
2017-02-16 09:30:00,92.88,93.99,92.88,93.19,49163.0,82.8907,83.8813,82.8907,83.1674,49163.0
2017-02-16 10:00:00,93.15,93.74,93.09,93.17,32769.0,83.1317,83.6582,83.0781,83.1495,32769.0
2017-02-16 10:30:00,93.16,93.32,92.29,92.33,64975.0,83.1406,83.2834,82.3642,82.3999,64975.0
2017-02-16 11:00:00,92.39,92.63,92.07,92.33,41822.0,82.4534,82.6676,82.1678,82.3999,41822.0
2017-02-16 11:30:00,92.33,92.71,92.31,92.71,25075.0,82.3999,82.739,82.382,82.739,25075.0
2017-02-16 12:00:00,92.72,92.77,92.2,92.36,16764.0,82.7479,82.7926,82.2839,82.4267,16764.0
2017-02-16 12:30:00,92.37,92.58,92.21,92.21,18631.0,82.4356,82.623,82.2928,82.2928,18631.0
2017-02-16 13:00:00,92.21,92.38,92.14,92.23,17540.0,82.2928,82.4445,82.2303,82.3106,17540.0
2017-02-16 13:30:00,92.18,92.31,92.14,92.14,19358.0,82.266,82.382,82.2303,82.2303,19358.0
2017-02-16 14:00:00,92.19,92.42,92.08,92.15,25170.0,82.2749,82.4802,82.1768,82.2392,25170.0
2017-02-16 14:30:00,92.17,92.3,92.13,92.29,24438.0,82.2571,82.3731,82.2214,82.3642,24438.0
2017-02-16 15:00:00,92.28,92.38,92.22,92.28,34261.0,82.3553,82.4445,82.3017,82.3553,34261.0
2017-02-16 15:30:00,92.29,92.42,92.26,92.42,96172.0,82.3642,82.4802,82.3374,82.4802,96172.0
2017-02-17 09:30:00,92.44,92.8,92.09,92.18,100652.0,82.498,82.8193,82.1857,82.266,100652.0
2017-02-17 10:00:00,92.19,92.62,92.15,92.15,46904.0,82.2749,82.6587,82.2392,82.2392,46904.0
2017-02-17 10:30:00,92.17,92.2,91.69,91.7,36630.0,82.2571,82.2839,81.8287,81.8376,36630.0
2017-02-17 11:00:00,91.72,92.03,91.57,92.03,36392.0,81.8555,82.1321,81.7216,82.1321,36392.0
2017-02-17 11:30:00,92.07,92.13,91.98,92.09,50372.0,82.1678,82.2214,82.0875,82.1857,50372.0
2017-02-17 12:00:00,92.13,92.19,91.69,92.0,29668.0,82.2214,82.2749,81.8287,82.1054,29668.0
2017-02-17 12:30:00,92.07,92.07,91.88,91.99,21284.0,82.1678,82.1678,81.9983,82.0964,21284.0
2017-02-17 13:00:00,91.96,91.98,91.78,91.84,25619.0,82.0697,82.0875,81.909,81.9626,25619.0
2017-02-17 13:30:00,91.86,92.0,91.8,91.83,22405.0,81.9804,82.1054,81.9269,81.9537,22405.0
2017-02-17 14:00:00,91.85,92.07,91.79,91.94,41230.0,81.9715,82.1678,81.918,82.0518,41230.0
2017-02-17 14:30:00,91.94,92.12,91.77,92.07,38892.0,82.0518,82.2125,81.9001,82.1678,38892.0
2017-02-17 15:00:00,92.06,92.11,91.76,91.77,61370.0,82.1589,82.2035,81.8912,81.9001,61370.0
2017-02-17 15:30:00,91.77,92.08,91.73,91.94,191546.0,81.9001,82.1768,81.8644,82.0518,191546.0
2017-02-21 09:30:00,92.51,93.19,92.41,92.9,61187.0,82.5605,83.1674,82.4713,82.9086,61187.0
2017-02-21 10:00:00,92.9,93.22,92.76,93.17,38803.0,82.9086,83.1942,82.7836,83.1495,38803.0
2017-02-21 10:30:00,93.22,93.58,93.06,93.27,40755.0,83.1942,83.5154,83.0514,83.2388,40755.0
2017-02-21 11:00:00,93.23,93.38,93.11,93.11,24073.0,83.2031,83.337,83.096,83.096,24073.0
2017-02-21 11:30:00,93.12,93.55,93.12,93.41,20964.0,83.1049,83.4887,83.1049,83.3637,20964.0
2017-02-21 12:00:00,93.39,93.56,93.39,93.55,16891.0,83.3459,83.4976,83.3459,83.4887,16891.0
2017-02-21 12:30:00,93.52,93.52,93.25,93.37,21457.0,83.4619,83.4619,83.2209,83.328,21457.0
2017-02-21 13:00:00,93.32,93.5,93.2,93.5,25218.0,83.2834,83.444,83.1763,83.444,25218.0
2017-02-21 13:30:00,93.48,93.54,93.31,93.34,27820.0,83.4262,83.4797,83.2745,83.3013,27820.0
2017-02-21 14:00:00,93.33,93.55,93.26,93.49,23276.0,83.2923,83.4887,83.2299,83.4351,23276.0
2017-02-21 14:30:00,93.51,93.55,93.37,93.4,30220.0,83.453,83.4887,83.328,83.3548,30220.0
2017-02-21 15:00:00,93.41,93.56,93.33,93.56,31422.0,83.3637,83.4976,83.2923,83.4976,31422.0
2017-02-21 15:30:00,93.55,93.83,93.49,93.76,142871.0,83.4887,83.7386,83.4351,83.6761,142871.0
2017-02-22 09:30:00,93.41,93.65,92.9,93.0,48132.0,83.3637,83.5779,82.9086,82.9978,48132.0
2017-02-22 10:00:00,92.99,93.01,92.68,92.85,39884.0,82.9889,83.0067,82.7122,82.864,39884.0
2017-02-22 10:30:00,92.84,93.23,92.79,92.87,49224.0,82.855,83.2031,82.8104,82.8818,49224.0
2017-02-22 11:00:00,92.88,92.99,92.68,92.81,37948.0,82.8907,82.9889,82.7122,82.8283,37948.0
2017-02-22 11:30:00,92.75,92.88,92.69,92.85,16812.0,82.7747,82.8907,82.7212,82.864,16812.0
2017-02-22 12:00:00,92.85,92.99,92.81,92.9,23876.0,82.864,82.9889,82.8283,82.9086,23876.0
2017-02-22 12:30:00,92.9,93.05,92.9,93.05,16579.0,82.9086,83.0424,82.9086,83.0424,16579.0
2017-02-22 13:00:00,93.06,93.1,92.99,93.1,19785.0,83.0514,83.0871,82.9889,83.0871,19785.0
2017-02-22 13:30:00,93.07,93.07,92.64,92.72,42943.0,83.0603,83.0603,82.6765,82.7479,42943.0
2017-02-22 14:00:00,92.72,92.99,92.67,92.98,14960.0,82.7479,82.9889,82.7033,82.98,14960.0
2017-02-22 14:30:00,92.98,93.02,92.83,92.86,28273.0,82.98,83.0157,82.8461,82.8729,28273.0
2017-02-22 15:00:00,92.86,92.87,92.53,92.59,45798.0,82.8729,82.8818,82.5784,82.6319,45798.0
2017-02-22 15:30:00,92.57,92.6,92.38,92.44,84451.0,82.6141,82.6408,82.4445,82.498,84451.0
2017-02-23 09:30:00,93.12,93.24,92.63,92.79,69147.0,83.1049,83.212,82.6676,82.8104,69147.0
2017-02-23 10:00:00,92.77,93.05,92.54,92.59,33083.0,82.7926,83.0424,82.5873,82.6319,33083.0
2017-02-23 10:30:00,92.62,92.72,92.05,92.28,43794.0,82.6587,82.7479,82.15,82.3553,43794.0
2017-02-23 11:00:00,92.36,92.46,91.86,91.92,18420.0,82.4267,82.5159,81.9804,82.034,18420.0
2017-02-23 11:30:00,91.9,92.01,91.77,91.84,16543.0,82.0161,82.1143,81.9001,81.9626,16543.0
2017-02-23 12:00:00,91.85,92.6,91.79,92.54,34626.0,81.9715,82.6408,81.918,82.5873,34626.0
2017-02-23 12:30:00,92.57,92.76,92.53,92.61,14217.0,82.6141,82.7836,82.5784,82.6498,14217.0
2017-02-23 13:00:00,92.57,92.82,92.56,92.79,52250.0,82.6141,82.8372,82.6051,82.8104,52250.0
2017-02-23 13:30:00,92.72,92.91,92.66,92.8,49634.0,82.7479,82.9175,82.6944,82.8193,49634.0
2017-02-23 14:00:00,92.78,92.87,92.63,92.75,19543.0,82.8015,82.8818,82.6676,82.7747,19543.0
2017-02-23 14:30:00,92.75,92.89,92.69,92.72,28753.0,82.7747,82.8997,82.7212,82.7479,28753.0
2017-02-23 15:00:00,92.72,92.75,92.57,92.57,33584.0,82.7479,82.7747,82.6141,82.6141,33584.0
2017-02-23 15:30:00,92.56,92.62,92.3,92.41,114316.0,82.6051,82.6587,82.3731,82.4713,114316.0
2017-02-24 09:30:00,91.93,92.22,91.02,92.14,73864.0,82.0429,82.3017,81.2308,82.2303,73864.0
2017-02-24 10:00:00,92.27,92.93,92.27,92.66,50615.0,82.3463,82.9353,82.3463,82.6944,50615.0
2017-02-24 10:30:00,92.66,92.93,92.52,92.87,29095.0,82.6944,82.9353,82.5694,82.8818,29095.0
2017-02-24 11:00:00,92.85,93.14,92.85,92.9,51873.0,82.864,83.1228,82.864,82.9086,51873.0
2017-02-24 11:30:00,92.91,92.95,92.35,92.36,43876.0,82.9175,82.9532,82.4177,82.4267,43876.0
2017-02-24 12:00:00,92.39,92.52,92.22,92.46,30827.0,82.4534,82.5694,82.3017,82.5159,30827.0
2017-02-24 12:30:00,92.46,92.55,92.28,92.36,26240.0,82.5159,82.5962,82.3553,82.4267,26240.0
2017-02-24 13:00:00,92.36,92.65,92.34,92.54,17993.0,82.4267,82.6855,82.4088,82.5873,17993.0
2017-02-24 13:30:00,92.52,92.68,92.46,92.65,19429.0,82.5694,82.7122,82.5159,82.6855,19429.0
2017-02-24 14:00:00,92.63,92.65,92.27,92.41,28211.0,82.6676,82.6855,82.3463,82.4713,28211.0
2017-02-24 14:30:00,92.41,92.44,92.28,92.35,28457.0,82.4713,82.498,82.3553,82.4177,28457.0
2017-02-24 15:00:00,92.35,92.54,92.3,92.49,28981.0,82.4177,82.5873,82.3731,82.5427,28981.0
2017-02-24 15:30:00,92.52,92.92,92.51,92.9,82666.0,82.5694,82.9264,82.5605,82.9086,82666.0
2017-02-27 09:30:00,92.99,93.4,92.28,92.52,101903.0,82.9889,83.3548,82.3553,82.5694,101903.0
2017-02-27 10:00:00,92.64,92.73,92.41,92.63,54736.0,82.6765,82.7569,82.4713,82.6676,54736.0
2017-02-27 10:30:00,92.61,93.18,92.59,92.68,46296.0,82.6498,83.1585,82.6319,82.7122,46296.0
2017-02-27 11:00:00,92.68,92.97,92.68,92.79,43547.0,82.7122,82.971,82.7122,82.8104,43547.0
2017-02-27 11:30:00,92.75,92.82,92.65,92.7,32185.0,82.7747,82.8372,82.6855,82.7301,32185.0
2017-02-27 12:00:00,92.7,92.97,92.7,92.78,24567.0,82.7301,82.971,82.7301,82.8015,24567.0
2017-02-27 12:30:00,92.81,92.81,92.36,92.36,19288.0,82.8283,82.8283,82.4267,82.4267,19288.0
2017-02-27 13:00:00,92.4,92.6,92.31,92.59,49459.0,82.4624,82.6408,82.382,82.6319,49459.0
2017-02-27 13:30:00,92.59,92.79,92.51,92.71,22792.0,82.6319,82.8104,82.5605,82.739,22792.0
2017-02-27 14:00:00,92.7,92.83,92.68,92.79,31307.0,82.7301,82.8461,82.7122,82.8104,31307.0
2017-02-27 14:30:00,92.79,92.87,92.73,92.84,35688.0,82.8104,82.8818,82.7569,82.855,35688.0
2017-02-27 15:00:00,92.84,92.87,92.22,92.31,92948.0,82.855,82.8818,82.3017,82.382,92948.0
2017-02-27 15:30:00,92.3,92.47,92.24,92.45,174983.0,82.3731,82.5248,82.3196,82.507,174983.0
2017-02-28 09:30:00,95.55,99.69,95.55,98.54,588501.0,85.2736,88.9683,85.2736,87.942,588501.0
2017-02-28 10:00:00,98.51,99.68,98.0,98.75,307389.0,87.9152,88.9594,87.4601,88.1294,307389.0
2017-02-28 10:30:00,98.77,100.69,98.42,99.87,311765.0,88.1473,89.8608,87.8349,89.1289,311765.0
2017-02-28 11:00:00,99.95,101.59,99.87,101.02,330475.0,89.2003,90.664,89.1289,90.1553,330475.0
2017-02-28 11:30:00,101.09,101.52,100.05,101.03,363463.0,90.2177,90.6015,89.2896,90.1642,363463.0
2017-02-28 12:00:00,101.05,101.31,100.19,101.1,195451.0,90.182,90.4141,89.4145,90.2267,195451.0
2017-02-28 12:30:00,101.23,101.43,100.45,101.31,211612.0,90.3427,90.5212,89.6466,90.4141,211612.0
2017-02-28 13:00:00,101.34,102.56,101.23,101.95,216155.0,90.4409,91.5296,90.3427,90.9852,216155.0
2017-02-28 13:30:00,101.99,102.4,101.66,102.12,127027.0,91.0209,91.3868,90.7264,91.137,127027.0
2017-02-28 14:00:00,102.12,102.43,101.32,102.14,163379.0,91.137,91.4136,90.423,91.1548,163379.0
2017-02-28 14:30:00,102.11,102.27,101.83,102.04,116660.0,91.128,91.2708,90.8782,91.0656,116660.0
2017-02-28 15:00:00,102.07,102.43,101.9,101.98,163240.0,91.0923,91.4136,90.9406,91.012,163240.0
2017-02-28 15:30:00,102.0,102.18,101.46,101.52,495923.0,91.0299,91.1905,90.5479,90.6015,495923.0
2017-03-01 09:30:00,102.9,104.33,102.0,103.03,385640.0,91.8331,93.1093,91.0299,91.9491,385640.0
2017-03-01 10:00:00,103.05,103.68,102.51,103.22,149792.0,91.9669,92.5292,91.485,92.1187,149792.0
2017-03-01 10:30:00,103.25,103.38,102.74,103.01,82607.0,92.1454,92.2614,91.6903,91.9312,82607.0
2017-03-01 11:00:00,103.01,103.16,102.2,102.54,130023.0,91.9312,92.0651,91.2084,91.5118,130023.0
2017-03-01 11:30:00,102.48,102.86,102.3,102.67,73134.0,91.4582,91.7974,91.2976,91.6278,73134.0
2017-03-01 12:00:00,102.71,103.35,102.7,103.27,53898.0,91.6635,92.2347,91.6546,92.1633,53898.0
2017-03-01 12:30:00,103.29,103.4,102.9,103.16,54253.0,92.1811,92.2793,91.8331,92.0651,54253.0
2017-03-01 13:00:00,103.21,103.46,102.47,102.77,260265.0,92.1097,92.3328,91.4493,91.7171,260265.0
2017-03-01 13:30:00,102.81,102.85,102.3,102.58,132864.0,91.7528,91.7884,91.2976,91.5475,132864.0
2017-03-01 14:00:00,102.6,102.81,102.41,102.74,189624.0,91.5653,91.7528,91.3958,91.6903,189624.0
2017-03-01 14:30:00,102.73,103.36,102.65,102.83,205737.0,91.6814,92.2436,91.61,91.7706,205737.0
2017-03-01 15:00:00,102.86,103.13,102.66,103.1,109196.0,91.7974,92.0383,91.6189,92.0116,109196.0
2017-03-01 15:30:00,103.1,103.25,102.59,102.71,270100.0,92.0116,92.1454,91.5564,91.6635,270100.0
2017-03-02 09:30:00,102.81,104.15,102.15,104.15,230464.0,91.7528,92.9486,91.1637,92.9486,230464.0
2017-03-02 10:00:00,104.11,104.38,103.34,104.07,183469.0,92.9129,93.1539,92.2257,92.8772,183469.0
2017-03-02 10:30:00,104.02,104.78,103.97,104.31,144897.0,92.8326,93.5109,92.788,93.0914,144897.0
2017-03-02 11:00:00,104.26,104.51,104.13,104.31,115999.0,93.0468,93.2699,92.9308,93.0914,115999.0
2017-03-02 11:30:00,104.33,104.48,104.16,104.32,97647.0,93.1093,93.2431,92.9576,93.1004,97647.0
2017-03-02 12:00:00,104.32,104.32,103.28,103.34,82291.0,93.1004,93.1004,92.1722,92.2257,82291.0
2017-03-02 12:30:00,103.3,103.92,103.26,103.87,76302.0,92.1901,92.7434,92.1544,92.6987,76302.0
2017-03-02 13:00:00,103.9,103.99,103.28,103.64,90462.0,92.7255,92.8058,92.1722,92.4935,90462.0
2017-03-02 13:30:00,103.69,103.69,103.42,103.59,70948.0,92.5381,92.5381,92.2971,92.4489,70948.0
2017-03-02 14:00:00,103.59,103.88,103.34,103.81,90385.0,92.4489,92.7077,92.2257,92.6452,90385.0
2017-03-02 14:30:00,103.86,104.36,103.86,104.16,63373.0,92.6898,93.136,92.6898,92.9576,63373.0
2017-03-02 15:00:00,104.16,104.21,103.68,103.68,86000.0,92.9576,93.0022,92.5292,92.5292,86000.0
2017-03-02 15:30:00,103.68,103.81,103.02,103.07,260231.0,92.5292,92.6452,91.9402,91.9848,260231.0
2017-03-03 09:30:00,103.4,104.28,103.08,104.18,61980.0,92.2793,93.0647,91.9937,92.9754,61980.0
2017-03-03 10:00:00,104.08,104.73,104.02,104.58,58419.0,92.8862,93.4663,92.8326,93.3324,58419.0
2017-03-03 10:30:00,104.56,104.73,104.29,104.45,74640.0,93.3145,93.4663,93.0736,93.2164,74640.0
2017-03-03 11:00:00,104.38,104.59,104.2,104.41,57168.0,93.1539,93.3413,92.9933,93.1807,57168.0
2017-03-03 11:30:00,104.36,105.11,104.34,104.86,83283.0,93.136,93.8054,93.1182,93.5823,83283.0
2017-03-03 12:00:00,104.83,104.83,104.56,104.63,50059.0,93.5555,93.5555,93.3145,93.377,50059.0
2017-03-03 12:30:00,104.64,104.85,104.6,104.76,46991.0,93.3859,93.5733,93.3502,93.493,46991.0
2017-03-03 13:00:00,104.76,104.8,104.28,104.45,57239.0,93.493,93.5287,93.0647,93.2164,57239.0
2017-03-03 13:30:00,104.45,104.77,104.4,104.75,35206.0,93.2164,93.502,93.1717,93.4841,35206.0
2017-03-03 14:00:00,104.75,105.0,104.7,104.87,38449.0,93.4841,93.7072,93.4395,93.5912,38449.0
2017-03-03 14:30:00,104.9,105.2,104.89,105.11,36884.0,93.618,93.8857,93.609,93.8054,36884.0
2017-03-03 15:00:00,105.11,105.15,104.86,104.98,68926.0,93.8054,93.8411,93.5823,93.6894,68926.0
2017-03-03 15:30:00,104.98,105.2,104.68,104.79,178041.0,93.6894,93.8857,93.4216,93.5198,178041.0
2017-03-06 09:30:00,101.92,102.67,98.63,100.16,527742.0,90.9585,91.6278,88.0223,89.3878,527742.0
2017-03-06 10:00:00,100.2,101.64,100.09,101.36,212385.0,89.4235,90.7086,89.3253,90.4587,212385.0
2017-03-06 10:30:00,101.37,101.53,100.82,101.07,140693.0,90.4676,90.6104,89.9768,90.1999,140693.0
2017-03-06 11:00:00,101.08,101.58,100.9,101.51,97889.0,90.2088,90.655,90.0482,90.5926,97889.0
2017-03-06 11:30:00,101.48,101.48,101.12,101.4,110479.0,90.5658,90.5658,90.2445,90.4944,110479.0
2017-03-06 12:00:00,101.4,101.86,101.31,101.84,47981.0,90.4944,90.9049,90.4141,90.8871,47981.0
2017-03-06 12:30:00,101.87,101.93,101.51,101.9,44649.0,90.9138,90.9674,90.5926,90.9406,44649.0
2017-03-06 13:00:00,101.92,102.0,101.83,101.94,35870.0,90.9585,91.0299,90.8782,90.9763,35870.0
2017-03-06 13:30:00,101.92,102.06,101.63,101.77,77108.0,90.9585,91.0834,90.6997,90.8246,77108.0
2017-03-06 14:00:00,101.74,102.39,101.74,102.37,80896.0,90.7978,91.3779,90.7978,91.3601,80896.0
2017-03-06 14:30:00,102.34,102.41,101.96,102.11,39567.0,91.3333,91.3958,90.9942,91.128,39567.0
2017-03-06 15:00:00,102.14,102.5,102.14,102.32,96070.0,91.1548,91.4761,91.1548,91.3155,96070.0
2017-03-06 15:30:00,102.28,102.61,102.03,102.1,440336.0,91.2798,91.5743,91.0566,91.1191,440336.0
2017-03-07 09:30:00,102.11,103.7,101.57,103.69,145439.0,91.128,92.547,90.6461,92.5381,145439.0
2017-03-07 10:00:00,103.7,103.99,103.36,103.57,65530.0,92.547,92.8058,92.2436,92.431,65530.0
2017-03-07 10:30:00,103.54,103.78,103.36,103.76,58045.0,92.4042,92.6184,92.2436,92.6006,58045.0
2017-03-07 11:00:00,103.8,104.82,103.61,104.75,131646.0,92.6363,93.5466,92.4667,93.4841,131646.0
2017-03-07 11:30:00,104.72,104.72,104.05,104.31,55416.0,93.4573,93.4573,92.8594,93.0914,55416.0
2017-03-07 12:00:00,104.26,104.34,103.87,104.16,46042.0,93.0468,93.1182,92.6987,92.9576,46042.0
2017-03-07 12:30:00,104.13,104.44,104.03,104.24,40900.0,92.9308,93.2074,92.8415,93.029,40900.0
2017-03-07 13:00:00,104.26,104.7,104.19,104.51,58446.0,93.0468,93.4395,92.9843,93.2699,58446.0
2017-03-07 13:30:00,104.53,104.65,104.37,104.55,46846.0,93.2878,93.3949,93.145,93.3056,46846.0
2017-03-07 14:00:00,104.54,104.57,104.07,104.17,57778.0,93.2967,93.3235,92.8772,92.9665,57778.0
2017-03-07 14:30:00,104.18,104.33,103.92,104.02,57190.0,92.9754,93.1093,92.7434,92.8326,57190.0
2017-03-07 15:00:00,104.02,104.25,103.93,103.99,98977.0,92.8326,93.0379,92.7523,92.8058,98977.0
2017-03-07 15:30:00,104.0,104.02,103.5,103.78,188701.0,92.8148,92.8326,92.3685,92.6184,188701.0
2017-03-08 09:30:00,103.59,103.89,102.76,103.5,76564.0,92.4489,92.7166,91.7081,92.3685,76564.0
2017-03-08 10:00:00,103.45,103.56,102.24,102.8,124382.0,92.3239,92.4221,91.2441,91.7438,124382.0
2017-03-08 10:30:00,102.84,103.18,102.35,102.68,75830.0,91.7795,92.083,91.3422,91.6367,75830.0
2017-03-08 11:00:00,102.79,103.16,102.43,102.93,40449.0,91.7349,92.0651,91.4136,91.8598,40449.0
2017-03-08 11:30:00,103.01,103.59,102.88,103.37,68536.0,91.9312,92.4489,91.8152,92.2525,68536.0
2017-03-08 12:00:00,103.34,103.38,102.61,102.72,55147.0,92.2257,92.2614,91.5743,91.6724,55147.0
2017-03-08 12:30:00,102.73,102.89,102.41,102.46,56351.0,91.6814,91.8241,91.3958,91.4404,56351.0
2017-03-08 13:00:00,102.47,103.33,102.42,103.03,53446.0,91.4493,92.2168,91.4047,91.9491,53446.0
2017-03-08 13:30:00,103.06,103.27,102.84,103.0,44581.0,91.9759,92.1633,91.7795,91.9223,44581.0
2017-03-08 14:00:00,102.98,103.06,102.39,102.45,48856.0,91.9045,91.9759,91.3779,91.4315,48856.0
2017-03-08 14:30:00,102.38,102.92,102.37,102.79,82228.0,91.369,91.8509,91.3601,91.7349,82228.0
2017-03-08 15:00:00,102.81,102.91,102.52,102.61,52750.0,91.7528,91.842,91.4939,91.5743,52750.0
2017-03-08 15:30:00,102.6,102.79,102.4,102.74,194467.0,91.5653,91.7349,91.3868,91.6903,194467.0
2017-03-09 09:30:00,103.05,103.3,102.19,103.01,162566.0,91.9669,92.1901,91.1994,91.9312,162566.0
2017-03-09 10:00:00,103.01,103.32,102.63,103.25,161170.0,91.9312,92.2079,91.5921,92.1454,161170.0
2017-03-09 10:30:00,103.21,103.34,102.99,103.26,82330.0,92.1097,92.2257,91.9134,92.1544,82330.0
2017-03-09 11:00:00,103.22,103.37,103.06,103.19,47366.0,92.1187,92.2525,91.9759,92.0919,47366.0
2017-03-09 11:30:00,103.13,103.13,102.53,102.62,113456.0,92.0383,92.0383,91.5029,91.5832,113456.0
2017-03-09 12:00:00,102.64,102.86,102.63,102.8,19760.0,91.601,91.7974,91.5921,91.7438,19760.0
2017-03-09 12:30:00,102.79,102.81,102.41,102.56,93559.0,91.7349,91.7528,91.3958,91.5296,93559.0
2017-03-09 13:00:00,102.68,102.91,102.61,102.69,22403.0,91.6367,91.842,91.5743,91.6457,22403.0
2017-03-09 13:30:00,102.67,102.77,102.47,102.54,71554.0,91.6278,91.7171,91.4493,91.5118,71554.0
2017-03-09 14:00:00,102.54,102.66,102.42,102.59,222738.0,91.5118,91.6189,91.4047,91.5564,222738.0
2017-03-09 14:30:00,102.55,102.57,102.03,102.04,44366.0,91.5207,91.5386,91.0566,91.0656,44366.0
2017-03-09 15:00:00,102.06,102.46,102.05,102.33,50701.0,91.0834,91.4404,91.0745,91.3244,50701.0
2017-03-09 15:30:00,102.36,102.57,102.35,102.49,83943.0,91.3511,91.5386,91.3422,91.4672,83943.0
2017-03-10 09:30:00,102.7,103.39,102.61,103.32,109136.0,91.6546,92.2704,91.5743,92.2079,109136.0
2017-03-10 10:00:00,103.32,104.0,103.03,103.92,242515.0,92.2079,92.8148,91.9491,92.7434,242515.0
2017-03-10 10:30:00,103.88,104.01,103.0,103.06,88681.0,92.7077,92.8237,91.9223,91.9759,88681.0
2017-03-10 11:00:00,103.1,103.31,102.65,103.02,52439.0,92.0116,92.199,91.61,91.9402,52439.0
2017-03-10 11:30:00,103.09,103.32,102.82,103.05,25230.0,92.0026,92.2079,91.7617,91.9669,25230.0
2017-03-10 12:00:00,103.06,103.18,102.87,103.03,25107.0,91.9759,92.083,91.8063,91.9491,25107.0
2017-03-10 12:30:00,103.02,103.02,102.41,102.53,43784.0,91.9402,91.9402,91.3958,91.5029,43784.0
2017-03-10 13:00:00,102.58,102.77,102.36,102.48,98951.0,91.5475,91.7171,91.3511,91.4582,98951.0
2017-03-10 13:30:00,102.48,102.82,102.45,102.69,68618.0,91.4582,91.7617,91.4315,91.6457,68618.0
2017-03-10 14:00:00,102.73,102.94,102.54,102.81,61640.0,91.6814,91.8688,91.5118,91.7528,61640.0
2017-03-10 14:30:00,102.83,102.83,102.64,102.65,58474.0,91.7706,91.7706,91.601,91.61,58474.0
2017-03-10 15:00:00,102.68,103.08,102.68,103.08,129371.0,91.6367,91.9937,91.6367,91.9937,129371.0
2017-03-10 15:30:00,103.05,103.07,102.64,103.0,126669.0,91.9669,91.9848,91.601,91.9223,126669.0
2017-03-13 09:30:00,102.58,103.02,102.15,102.97,122194.0,91.8278,92.2217,91.4429,92.1769,122194.0
2017-03-13 10:00:00,102.98,103.28,102.82,103.12,104718.0,92.1859,92.4545,92.0427,92.3112,104718.0
2017-03-13 10:30:00,103.18,103.48,103.06,103.4,97921.0,92.3649,92.6335,92.2575,92.5619,97921.0
2017-03-13 11:00:00,103.4,103.41,102.93,103.03,45622.0,92.5619,92.5708,92.1411,92.2307,45622.0
2017-03-13 11:30:00,103.06,103.74,102.92,103.68,126473.0,92.2575,92.8662,92.1322,92.8125,126473.0
2017-03-13 12:00:00,103.7,103.84,103.43,103.73,48224.0,92.8304,92.9558,92.5887,92.8573,48224.0
2017-03-13 12:30:00,103.75,103.97,103.51,103.89,79540.0,92.8752,93.0721,92.6603,93.0005,79540.0
2017-03-13 13:00:00,103.91,104.3,103.83,104.23,50663.0,93.0184,93.3675,92.9468,93.3049,50663.0
2017-03-13 13:30:00,104.19,104.19,104.05,104.14,41805.0,93.2691,93.2691,93.1437,93.2243,41805.0
2017-03-13 14:00:00,104.14,104.24,103.97,104.12,44093.0,93.2243,93.3138,93.0721,93.2064,44093.0
2017-03-13 14:30:00,104.13,104.51,104.12,104.45,48104.0,93.2154,93.5555,93.2064,93.5018,48104.0
2017-03-13 15:00:00,104.43,104.52,104.3,104.46,57794.0,93.4839,93.5645,93.3675,93.5108,57794.0
2017-03-13 15:30:00,104.46,104.55,104.35,104.5,155028.0,93.5108,93.5913,93.4123,93.5466,155028.0
2017-03-14 09:30:00,104.01,104.28,103.31,103.54,71941.0,93.1079,93.3496,92.4813,92.6872,71941.0
2017-03-14 10:00:00,103.53,103.92,103.06,103.43,120261.0,92.6782,93.0274,92.2575,92.5887,120261.0
2017-03-14 10:30:00,103.5,103.89,103.38,103.85,36762.0,92.6514,93.0005,92.544,92.9647,36762.0
2017-03-14 11:00:00,103.89,104.32,103.71,104.13,38421.0,93.0005,93.3854,92.8394,93.2154,38421.0
2017-03-14 11:30:00,104.11,104.22,104.03,104.18,20079.0,93.1975,93.2959,93.1258,93.2601,20079.0
2017-03-14 12:00:00,104.19,104.37,104.03,104.23,33079.0,93.2691,93.4302,93.1258,93.3049,33079.0
2017-03-14 12:30:00,104.23,104.32,104.06,104.2,32628.0,93.3049,93.3854,93.1527,93.278,32628.0
2017-03-14 13:00:00,104.22,104.39,104.14,104.33,28226.0,93.2959,93.4481,93.2243,93.3944,28226.0
2017-03-14 13:30:00,104.35,104.39,103.9,104.06,32487.0,93.4123,93.4481,93.0095,93.1527,32487.0
2017-03-14 14:00:00,104.07,104.18,104.0,104.1,24170.0,93.1616,93.2601,93.099,93.1885,24170.0
2017-03-14 14:30:00,104.11,104.29,103.91,103.98,27862.0,93.1975,93.3586,93.0184,93.0811,27862.0
2017-03-14 15:00:00,103.96,104.11,103.92,103.99,24883.0,93.0632,93.1975,93.0274,93.09,24883.0
2017-03-14 15:30:00,103.99,104.08,103.85,103.97,84401.0,93.09,93.1706,92.9647,93.0721,84401.0
2017-03-15 09:30:00,104.5,105.32,104.27,104.27,96508.0,93.5466,94.2806,93.3407,93.3407,96508.0
2017-03-15 10:00:00,104.34,104.37,103.89,104.27,30511.0,93.4033,93.4302,93.0005,93.3407,30511.0
2017-03-15 10:30:00,104.27,104.27,103.87,103.91,32300.0,93.3407,93.3407,92.9826,93.0184,32300.0
2017-03-15 11:00:00,103.87,104.34,103.86,104.31,34621.0,92.9826,93.4033,92.9737,93.3765,34621.0
2017-03-15 11:30:00,104.3,104.39,104.1,104.39,15336.0,93.3675,93.4481,93.1885,93.4481,15336.0
2017-03-15 12:00:00,104.4,104.47,104.28,104.47,74696.0,93.4571,93.5197,93.3496,93.5197,74696.0
2017-03-15 12:30:00,104.46,104.65,104.2,104.2,15931.0,93.5108,93.6809,93.278,93.278,15931.0
2017-03-15 13:00:00,104.2,104.4,104.1,104.39,17547.0,93.278,93.4571,93.1885,93.4481,17547.0
2017-03-15 13:30:00,104.37,104.49,104.3,104.42,15626.0,93.4302,93.5376,93.3675,93.475,15626.0
2017-03-15 14:00:00,104.46,105.25,104.46,104.89,58158.0,93.5108,94.218,93.5108,93.8957,58158.0
2017-03-15 14:30:00,104.87,105.09,104.55,104.94,41039.0,93.8778,94.0747,93.5913,93.9405,41039.0
2017-03-15 15:00:00,104.94,105.34,104.94,105.29,51500.0,93.9405,94.2985,93.9405,94.2538,51500.0
2017-03-15 15:30:00,105.33,105.51,105.16,105.22,109291.0,94.2896,94.4507,94.1374,94.1911,109291.0
2017-03-16 09:30:00,105.1,105.73,104.29,104.76,68942.0,94.0837,94.6476,93.3586,93.7793,68942.0
2017-03-16 10:00:00,104.92,105.3,103.71,104.01,128182.0,93.9226,94.2627,92.8394,93.1079,128182.0
2017-03-16 10:30:00,104.08,104.42,103.91,104.0,58907.0,93.1706,93.475,93.0184,93.099,58907.0
2017-03-16 11:00:00,103.92,104.45,103.83,104.3,46971.0,93.0274,93.5018,92.9468,93.3675,46971.0
2017-03-16 11:30:00,104.29,104.59,104.25,104.56,30485.0,93.3586,93.6271,93.3228,93.6003,30485.0
2017-03-16 12:00:00,104.56,104.57,104.25,104.32,24986.0,93.6003,93.6092,93.3228,93.3854,24986.0
2017-03-16 12:30:00,104.37,104.65,104.31,104.54,25016.0,93.4302,93.6809,93.3765,93.5824,25016.0
2017-03-16 13:00:00,104.54,104.67,104.06,104.11,50085.0,93.5824,93.6988,93.1527,93.1975,50085.0
2017-03-16 13:30:00,104.12,104.51,104.11,104.35,33948.0,93.2064,93.5555,93.1975,93.4123,33948.0
2017-03-16 14:00:00,104.36,104.38,104.08,104.14,38750.0,93.4212,93.4392,93.1706,93.2243,38750.0
2017-03-16 14:30:00,104.14,104.24,104.03,104.05,37306.0,93.2243,93.3138,93.1258,93.1437,37306.0
2017-03-16 15:00:00,104.06,104.16,103.76,103.8,67445.0,93.1527,93.2422,92.8841,92.9199,67445.0
2017-03-16 15:30:00,103.83,104.02,103.79,103.99,112995.0,92.9468,93.1169,92.911,93.09,112995.0
2017-03-17 09:30:00,104.49,105.86,104.4,105.39,224436.0,93.5376,94.764,93.4571,94.3433,224436.0
2017-03-17 10:00:00,105.39,105.84,105.18,105.65,55936.0,94.3433,94.7461,94.1553,94.576,55936.0
2017-03-17 10:30:00,105.64,106.19,105.55,105.75,68757.0,94.5671,95.0594,94.4865,94.6656,68757.0
2017-03-17 11:00:00,105.71,105.82,105.32,105.68,46785.0,94.6297,94.7282,94.2806,94.6029,46785.0
2017-03-17 11:30:00,105.68,106.36,105.68,106.24,33810.0,94.6029,95.2116,94.6029,95.1042,33810.0
2017-03-17 12:00:00,106.24,106.4,106.06,106.32,41078.0,95.1042,95.2474,94.9431,95.1758,41078.0
2017-03-17 12:30:00,106.32,106.43,106.25,106.36,28154.0,95.1758,95.2743,95.1131,95.2116,28154.0
2017-03-17 13:00:00,106.37,106.4,106.14,106.37,31963.0,95.2206,95.2474,95.0147,95.2206,31963.0
2017-03-17 13:30:00,106.34,106.42,106.19,106.26,31367.0,95.1937,95.2653,95.0594,95.1221,31367.0
2017-03-17 14:00:00,106.23,106.45,106.23,106.34,33949.0,95.0952,95.2922,95.0952,95.1937,33949.0
2017-03-17 14:30:00,106.37,106.53,106.08,106.08,66281.0,95.2206,95.3638,94.961,94.961,66281.0
2017-03-17 15:00:00,106.08,106.29,105.81,105.82,70767.0,94.961,95.149,94.7193,94.7282,70767.0
2017-03-17 15:30:00,105.77,106.28,105.69,106.2,192875.0,94.6835,95.14,94.6118,95.0684,192875.0
2017-03-20 09:30:00,106.04,106.07,105.11,105.36,81082.0,94.9252,94.952,94.0926,94.3164,81082.0
2017-03-20 10:00:00,105.3,106.1,105.25,105.9,39546.0,94.2627,94.9789,94.218,94.7998,39546.0
2017-03-20 10:30:00,105.89,106.19,105.6,106.19,48807.0,94.7909,95.0594,94.5313,95.0594,48807.0
2017-03-20 11:00:00,106.11,106.11,105.87,105.96,20772.0,94.9878,94.9878,94.773,94.8535,20772.0
2017-03-20 11:30:00,105.9,106.02,105.82,105.94,17238.0,94.7998,94.9073,94.7282,94.8356,17238.0
2017-03-20 12:00:00,105.92,105.94,105.68,105.91,23808.0,94.8177,94.8356,94.6029,94.8088,23808.0
2017-03-20 12:30:00,105.93,106.05,105.77,105.84,18768.0,94.8267,94.9341,94.6835,94.7461,18768.0
2017-03-20 13:00:00,105.85,105.86,105.68,105.82,20067.0,94.7551,94.764,94.6029,94.7282,20067.0
2017-03-20 13:30:00,105.84,105.86,105.43,105.57,22356.0,94.7461,94.764,94.3791,94.5044,22356.0
2017-03-20 14:00:00,105.59,105.89,105.56,105.89,20200.0,94.5223,94.7909,94.4955,94.7909,20200.0
2017-03-20 14:30:00,105.89,105.89,105.6,105.73,24873.0,94.7909,94.7909,94.5313,94.6476,24873.0
2017-03-20 15:00:00,105.76,105.89,105.67,105.85,31089.0,94.6745,94.7909,94.5939,94.7551,31089.0
2017-03-20 15:30:00,105.86,106.17,105.8,106.06,144554.0,94.764,95.0415,94.7103,94.9431,144554.0
2017-03-21 09:30:00,106.07,107.56,106.07,106.79,92218.0,94.952,96.2858,94.952,95.5965,92218.0
2017-03-21 10:00:00,106.78,107.03,106.36,106.43,60705.0,95.5876,95.8114,95.2116,95.2743,60705.0
2017-03-21 10:30:00,106.39,106.47,105.82,105.82,53382.0,95.2385,95.3101,94.7282,94.7282,53382.0
2017-03-21 11:00:00,105.91,105.91,105.04,105.18,78855.0,94.8088,94.8088,94.03,94.1553,78855.0
2017-03-21 11:30:00,105.22,105.62,104.86,105.58,103755.0,94.1911,94.5492,93.8688,94.5134,103755.0
2017-03-21 12:00:00,105.63,105.63,105.05,105.14,32724.0,94.5581,94.5581,94.0389,94.1195,32724.0
2017-03-21 12:30:00,105.18,105.33,104.97,104.97,29496.0,94.1553,94.2896,93.9673,93.9673,29496.0
2017-03-21 13:00:00,104.97,105.03,104.61,104.68,52747.0,93.9673,94.021,93.645,93.7077,52747.0
2017-03-21 13:30:00,104.77,104.81,104.39,104.43,30847.0,93.7883,93.8241,93.4481,93.4839,30847.0
2017-03-21 14:00:00,104.46,105.04,104.45,104.91,33774.0,93.5108,94.03,93.5018,93.9136,33774.0
2017-03-21 14:30:00,104.96,105.12,104.69,104.75,105110.0,93.9584,94.1016,93.7167,93.7704,105110.0
2017-03-21 15:00:00,104.79,104.85,104.54,104.56,74698.0,93.8062,93.8599,93.5824,93.6003,74698.0
2017-03-21 15:30:00,104.55,104.55,104.07,104.25,202852.0,93.5913,93.5913,93.1616,93.3228,202852.0
2017-03-22 09:30:00,104.6,104.68,103.3,103.42,210603.0,93.6361,93.7077,92.4724,92.5798,210603.0
2017-03-22 10:00:00,103.42,104.23,103.42,104.17,97994.0,92.5798,93.3049,92.5798,93.2512,97994.0
2017-03-22 10:30:00,104.17,104.79,103.89,104.64,46946.0,93.2512,93.8062,93.0005,93.6719,46946.0
2017-03-22 11:00:00,104.68,105.0,104.14,104.72,33395.0,93.7077,93.9942,93.2243,93.7435,33395.0
2017-03-22 11:30:00,104.77,105.45,104.7,105.31,72832.0,93.7883,94.397,93.7256,94.2717,72832.0
2017-03-22 12:00:00,105.28,105.47,105.15,105.36,31059.0,94.2448,94.4149,94.1284,94.3164,31059.0
2017-03-22 12:30:00,105.36,105.36,104.7,104.85,34906.0,94.3164,94.3164,93.7256,93.8599,34906.0
2017-03-22 13:00:00,104.8,105.13,104.66,105.07,24712.0,93.8151,94.1105,93.6898,94.0568,24712.0
2017-03-22 13:30:00,105.08,105.17,104.79,104.79,20086.0,94.0658,94.1463,93.8062,93.8062,20086.0
2017-03-22 14:00:00,104.84,105.12,104.75,104.77,25505.0,93.8509,94.1016,93.7704,93.7883,25505.0
2017-03-22 14:30:00,104.78,104.97,104.7,104.79,26429.0,93.7972,93.9673,93.7256,93.8062,26429.0
2017-03-22 15:00:00,104.79,105.39,104.76,105.28,54774.0,93.8062,94.3433,93.7793,94.2448,54774.0
2017-03-22 15:30:00,105.28,105.4,105.04,105.21,120672.0,94.2448,94.3522,94.03,94.1822,120672.0
2017-03-23 09:30:00,105.22,106.39,105.13,105.83,55504.0,94.1911,95.2385,94.1105,94.7372,55504.0
2017-03-23 10:00:00,105.93,106.02,105.32,105.56,50357.0,94.8267,94.9073,94.2806,94.4955,50357.0
2017-03-23 10:30:00,105.56,105.86,105.4,105.41,52403.0,94.4955,94.764,94.3522,94.3612,52403.0
2017-03-23 11:00:00,105.37,105.7,105.36,105.55,31123.0,94.3254,94.6208,94.3164,94.4865,31123.0
2017-03-23 11:30:00,105.55,105.89,105.54,105.63,17352.0,94.4865,94.7909,94.4776,94.5581,17352.0
2017-03-23 12:00:00,105.62,105.63,105.25,105.3,28753.0,94.5492,94.5581,94.218,94.2627,28753.0
2017-03-23 12:30:00,105.31,105.76,105.26,105.75,20123.0,94.2717,94.6745,94.2269,94.6656,20123.0
2017-03-23 13:00:00,105.75,105.8,105.12,105.21,27604.0,94.6656,94.7103,94.1016,94.1822,27604.0
2017-03-23 13:30:00,105.2,105.38,105.16,105.37,14331.0,94.1732,94.3343,94.1374,94.3254,14331.0
2017-03-23 14:00:00,105.33,105.4,105.27,105.37,13343.0,94.2896,94.3522,94.2359,94.3254,13343.0
2017-03-23 14:30:00,105.38,105.64,105.31,105.51,17568.0,94.3343,94.5671,94.2717,94.4507,17568.0
2017-03-23 15:00:00,105.46,105.49,105.09,105.09,24597.0,94.406,94.4328,94.0747,94.0747,24597.0
2017-03-23 15:30:00,105.09,105.23,104.84,105.15,132897.0,94.0747,94.2001,93.8509,94.1284,132897.0
2017-03-24 09:30:00,105.54,106.18,105.04,105.19,37459.0,94.4776,95.0505,94.03,94.1643,37459.0
2017-03-24 10:00:00,105.18,105.63,105.18,105.63,17871.0,94.1553,94.5581,94.1553,94.5581,17871.0
2017-03-24 10:30:00,105.63,105.75,105.38,105.56,26810.0,94.5581,94.6656,94.3343,94.4955,26810.0
2017-03-24 11:00:00,105.59,105.65,105.01,105.09,37786.0,94.5223,94.576,94.0031,94.0747,37786.0
2017-03-24 11:30:00,105.14,105.26,105.04,105.13,22953.0,94.1195,94.2269,94.03,94.1105,22953.0
2017-03-24 12:00:00,105.16,105.27,104.76,104.86,16745.0,94.1374,94.2359,93.7793,93.8688,16745.0
2017-03-24 12:30:00,104.99,105.34,104.95,105.05,30503.0,93.9852,94.2985,93.9494,94.0389,30503.0
2017-03-24 13:00:00,105.05,105.34,104.96,105.34,10858.0,94.0389,94.2985,93.9584,94.2985,10858.0
2017-03-24 13:30:00,105.34,105.34,104.79,104.79,15102.0,94.2985,94.2985,93.8062,93.8062,15102.0
2017-03-24 14:00:00,104.88,104.94,104.79,104.82,13171.0,93.8867,93.9405,93.8062,93.833,13171.0
2017-03-24 14:30:00,104.81,104.88,104.44,104.49,12598.0,93.8241,93.8867,93.4929,93.5376,12598.0
2017-03-24 15:00:00,104.51,104.54,104.03,104.31,26397.0,93.5555,93.5824,93.1258,93.3765,26397.0
2017-03-24 15:30:00,104.26,104.92,104.15,104.49,100342.0,93.3317,93.9226,93.2333,93.5376,100342.0
2017-03-27 09:30:00,103.62,103.62,102.65,103.2,76551.0,92.7588,92.7588,91.8905,92.3828,76551.0
2017-03-27 10:00:00,103.21,103.53,103.06,103.41,54135.0,92.3918,92.6782,92.2575,92.5708,54135.0
2017-03-27 10:30:00,103.4,104.11,103.34,103.98,43920.0,92.5619,93.1975,92.5082,93.0811,43920.0
2017-03-27 11:00:00,103.98,104.25,103.91,104.2,30562.0,93.0811,93.3228,93.0184,93.278,30562.0
2017-03-27 11:30:00,104.18,104.34,104.07,104.21,22916.0,93.2601,93.4033,93.1616,93.287,22916.0
2017-03-27 12:00:00,104.18,104.35,103.96,103.96,21790.0,93.2601,93.4123,93.0632,93.0632,21790.0
2017-03-27 12:30:00,103.99,104.26,103.92,104.22,17155.0,93.09,93.3317,93.0274,93.2959,17155.0
2017-03-27 13:00:00,104.24,104.5,104.24,104.28,15446.0,93.3138,93.5466,93.3138,93.3496,15446.0
2017-03-27 13:30:00,104.3,104.42,104.0,104.39,23360.0,93.3675,93.475,93.099,93.4481,23360.0
2017-03-27 14:00:00,104.39,104.62,104.31,104.37,35139.0,93.4481,93.654,93.3765,93.4302,35139.0
2017-03-27 14:30:00,104.47,104.66,104.38,104.64,17753.0,93.5197,93.6898,93.4392,93.6719,17753.0
2017-03-27 15:00:00,104.64,104.79,104.57,104.59,46416.0,93.6719,93.8062,93.6092,93.6271,46416.0
2017-03-27 15:30:00,104.62,104.95,104.56,104.61,110928.0,93.654,93.9494,93.6003,93.645,110928.0
2017-03-28 09:30:00,104.58,104.87,104.13,104.48,65834.0,93.6182,93.8778,93.2154,93.5287,65834.0
2017-03-28 10:00:00,104.47,105.15,104.42,104.77,50720.0,93.5197,94.1284,93.475,93.7883,50720.0
2017-03-28 10:30:00,104.85,105.17,104.6,105.17,29471.0,93.8599,94.1463,93.6361,94.1463,29471.0
2017-03-28 11:00:00,105.18,105.35,105.04,105.18,32735.0,94.1553,94.3075,94.03,94.1553,32735.0
2017-03-28 11:30:00,105.19,105.46,104.98,105.23,64572.0,94.1643,94.406,93.9763,94.2001,64572.0
2017-03-28 12:00:00,105.25,105.32,105.04,105.16,20204.0,94.218,94.2806,94.03,94.1374,20204.0
2017-03-28 12:30:00,105.24,105.4,105.08,105.12,15979.0,94.209,94.3522,94.0658,94.1016,15979.0
2017-03-28 13:00:00,105.13,105.26,105.07,105.07,24297.0,94.1105,94.2269,94.0568,94.0568,24297.0
2017-03-28 13:30:00,105.1,105.26,104.99,105.23,28912.0,94.0837,94.2269,93.9852,94.2001,28912.0
2017-03-28 14:00:00,105.25,105.29,104.98,105.06,27331.0,94.218,94.2538,93.9763,94.0479,27331.0
2017-03-28 14:30:00,105.04,105.31,104.97,105.12,23217.0,94.03,94.2717,93.9673,94.1016,23217.0
2017-03-28 15:00:00,105.07,105.19,104.88,104.99,37499.0,94.0568,94.1643,93.8867,93.9852,37499.0
2017-03-28 15:30:00,104.99,105.06,104.82,104.88,72340.0,93.9852,94.0479,93.833,93.8867,72340.0
2017-03-29 09:30:00,105.0,105.78,105.0,105.62,189481.0,93.9942,94.6924,93.9942,94.5492,189481.0
2017-03-29 10:00:00,105.62,105.62,105.04,105.21,44197.0,94.5492,94.5492,94.03,94.1822,44197.0
2017-03-29 10:30:00,105.21,105.95,105.21,105.88,35295.0,94.1822,94.8446,94.1822,94.7819,35295.0
2017-03-29 11:00:00,105.88,105.88,105.33,105.47,41608.0,94.7819,94.7819,94.2896,94.4149,41608.0
2017-03-29 11:30:00,105.45,105.46,105.18,105.3,33139.0,94.397,94.406,94.1553,94.2627,33139.0
2017-03-29 12:00:00,105.28,105.31,105.07,105.15,20789.0,94.2448,94.2717,94.0568,94.1284,20789.0
2017-03-29 12:30:00,105.09,105.1,104.9,104.99,19970.0,94.0747,94.0837,93.9046,93.9852,19970.0
2017-03-29 13:00:00,105.02,105.39,104.99,105.39,53125.0,94.0121,94.3433,93.9852,94.3433,53125.0
2017-03-29 13:30:00,105.35,105.39,105.08,105.12,34876.0,94.3075,94.3433,94.0658,94.1016,34876.0
2017-03-29 14:00:00,105.12,105.31,104.94,105.22,40232.0,94.1016,94.2717,93.9405,94.1911,40232.0
2017-03-29 14:30:00,105.22,105.23,104.93,105.02,39926.0,94.1911,94.2001,93.9315,94.0121,39926.0
2017-03-29 15:00:00,105.02,105.22,104.9,105.16,38131.0,94.0121,94.1911,93.9046,94.1374,38131.0
2017-03-29 15:30:00,105.16,105.23,104.97,105.06,139073.0,94.1374,94.2001,93.9673,94.0479,139073.0
2017-03-30 09:30:00,105.08,105.45,104.84,105.06,33265.0,94.0658,94.397,93.8509,94.0479,33265.0
2017-03-30 10:00:00,105.04,105.53,105.0,105.44,19843.0,94.03,94.4686,93.9942,94.388,19843.0
2017-03-30 10:30:00,105.5,106.09,105.42,105.94,93380.0,94.4418,94.9699,94.3701,94.8356,93380.0
2017-03-30 11:00:00,105.89,105.94,105.58,105.59,23677.0,94.7909,94.8356,94.5134,94.5223,23677.0
2017-03-30 11:30:00,105.57,105.61,105.12,105.29,27143.0,94.5044,94.5402,94.1016,94.2538,27143.0
2017-03-30 12:00:00,105.28,105.28,104.96,105.13,14719.0,94.2448,94.2448,93.9584,94.1105,14719.0
2017-03-30 12:30:00,105.15,105.16,104.97,105.1,13447.0,94.1284,94.1374,93.9673,94.0837,13447.0
2017-03-30 13:00:00,105.12,105.3,105.07,105.22,20875.0,94.1016,94.2627,94.0568,94.1911,20875.0
2017-03-30 13:30:00,105.22,105.44,105.19,105.33,19901.0,94.1911,94.388,94.1643,94.2896,19901.0
2017-03-30 14:00:00,105.31,105.42,105.29,105.29,19400.0,94.2717,94.3701,94.2538,94.2538,19400.0
2017-03-30 14:30:00,105.3,105.45,105.25,105.26,30558.0,94.2627,94.397,94.218,94.2269,30558.0
2017-03-30 15:00:00,105.28,105.58,105.28,105.51,35363.0,94.2448,94.5134,94.2448,94.4507,35363.0
2017-03-30 15:30:00,105.49,105.51,105.05,105.14,104402.0,94.4328,94.4507,94.0389,94.1195,104402.0
2017-03-31 09:30:00,104.96,105.68,104.38,105.46,72433.0,93.9584,94.6029,93.4392,94.406,72433.0
2017-03-31 10:00:00,105.42,105.63,105.1,105.18,43069.0,94.3701,94.5581,94.0837,94.1553,43069.0
2017-03-31 10:30:00,105.2,105.88,105.2,105.88,32857.0,94.1732,94.7819,94.1732,94.7819,32857.0
2017-03-31 11:00:00,105.88,106.0,105.67,105.7,34381.0,94.7819,94.8893,94.5939,94.6208,34381.0
2017-03-31 11:30:00,105.71,105.92,105.56,105.76,27342.0,94.6297,94.8177,94.4955,94.6745,27342.0
2017-03-31 12:00:00,105.73,106.03,105.7,105.81,35109.0,94.6476,94.9162,94.6208,94.7193,35109.0
2017-03-31 12:30:00,105.8,105.93,105.72,105.93,30620.0,94.7103,94.8267,94.6387,94.8267,30620.0
2017-03-31 13:00:00,105.93,106.48,105.92,106.44,74330.0,94.8267,95.319,94.8177,95.2832,74330.0
2017-03-31 13:30:00,106.4,106.49,106.24,106.25,72045.0,95.2474,95.328,95.1042,95.1131,72045.0
2017-03-31 14:00:00,106.24,106.28,105.83,105.88,30407.0,95.1042,95.14,94.7372,94.7819,30407.0
2017-03-31 14:30:00,105.88,106.01,105.61,105.62,44245.0,94.7819,94.8983,94.5402,94.5492,44245.0
2017-03-31 15:00:00,105.6,106.08,105.6,106.05,48872.0,94.5313,94.961,94.5313,94.9341,48872.0
2017-03-31 15:30:00,106.02,106.23,105.63,105.65,113230.0,94.9073,95.0952,94.5581,94.576,113230.0
2017-04-03 09:30:00,105.73,106.3,105.25,105.43,76008.0,94.6476,95.1579,94.218,94.3791,76008.0
2017-04-03 10:00:00,105.37,105.49,104.8,104.83,57913.0,94.3254,94.4328,93.8151,93.842,57913.0
2017-04-03 10:30:00,104.89,104.95,104.16,104.17,34037.0,93.8957,93.9494,93.2422,93.2512,34037.0
2017-04-03 11:00:00,104.15,104.54,104.15,104.25,30750.0,93.2333,93.5824,93.2333,93.3228,30750.0
2017-04-03 11:30:00,104.33,104.34,103.89,104.05,46745.0,93.3944,93.4033,93.0005,93.1437,46745.0
2017-04-03 12:00:00,104.04,104.31,103.83,104.31,25369.0,93.1348,93.3765,92.9468,93.3765,25369.0
2017-04-03 12:30:00,104.31,104.81,104.22,104.81,27638.0,93.3765,93.8241,93.2959,93.8241,27638.0
2017-04-03 13:00:00,104.85,105.35,104.79,105.05,41729.0,93.8599,94.3075,93.8062,94.0389,41729.0
2017-04-03 13:30:00,105.05,105.08,104.54,104.59,26793.0,94.0389,94.0658,93.5824,93.6271,26793.0
2017-04-03 14:00:00,104.57,104.7,104.39,104.7,32626.0,93.6092,93.7256,93.4481,93.7256,32626.0
2017-04-03 14:30:00,104.78,104.87,104.69,104.74,35956.0,93.7972,93.8778,93.7167,93.7614,35956.0
2017-04-03 15:00:00,104.73,105.37,104.67,105.36,100539.0,93.7525,94.3254,93.6988,94.3164,100539.0
2017-04-03 15:30:00,105.36,105.36,104.98,105.01,146172.0,94.3164,94.3164,93.9763,94.0031,146172.0
2017-04-04 09:30:00,104.97,105.5,104.81,105.47,45313.0,93.9673,94.4418,93.8241,94.4149,45313.0
2017-04-04 10:00:00,105.52,105.75,105.29,105.48,101227.0,94.4597,94.6656,94.2538,94.4239,101227.0
2017-04-04 10:30:00,105.49,105.82,105.27,105.6,41632.0,94.4328,94.7282,94.2359,94.5313,41632.0
2017-04-04 11:00:00,105.6,105.92,105.41,105.52,73839.0,94.5313,94.8177,94.3612,94.4597,73839.0
2017-04-04 11:30:00,105.59,105.59,105.3,105.38,43978.0,94.5223,94.5223,94.2627,94.3343,43978.0
2017-04-04 12:00:00,105.35,105.43,105.23,105.41,68077.0,94.3075,94.3791,94.2001,94.3612,68077.0
2017-04-04 12:30:00,105.39,105.46,105.24,105.26,41369.0,94.3433,94.406,94.209,94.2269,41369.0
2017-04-04 13:00:00,105.27,105.49,105.2,105.41,36534.0,94.2359,94.4328,94.1732,94.3612,36534.0
2017-04-04 13:30:00,105.41,105.5,105.3,105.31,23763.0,94.3612,94.4418,94.2627,94.2717,23763.0
2017-04-04 14:00:00,105.36,105.49,105.32,105.42,46584.0,94.3164,94.4328,94.2806,94.3701,46584.0
2017-04-04 14:30:00,105.4,105.43,105.26,105.26,26858.0,94.3522,94.3791,94.2269,94.2269,26858.0
2017-04-04 15:00:00,105.26,105.34,105.16,105.17,44656.0,94.2269,94.2985,94.1374,94.1463,44656.0
2017-04-04 15:30:00,105.17,105.58,105.17,105.49,115625.0,94.1463,94.5134,94.1463,94.4328,115625.0
2017-04-05 09:30:00,105.69,106.37,105.49,106.0,252373.0,94.6118,95.2206,94.4328,94.8893,252373.0
2017-04-05 10:00:00,106.02,106.47,106.02,106.4,43708.0,94.9073,95.3101,94.9073,95.2474,43708.0
2017-04-05 10:30:00,106.34,106.42,106.07,106.34,60106.0,95.1937,95.2653,94.952,95.1937,60106.0
2017-04-05 11:00:00,106.32,106.32,105.92,106.18,65769.0,95.1758,95.1758,94.8177,95.0505,65769.0
2017-04-05 11:30:00,106.15,106.7,105.95,105.99,54506.0,95.0236,95.516,94.8446,94.8804,54506.0
2017-04-05 12:00:00,105.99,106.36,105.99,106.24,22294.0,94.8804,95.2116,94.8804,95.1042,22294.0
2017-04-05 12:30:00,106.24,106.31,106.02,106.26,20865.0,95.1042,95.1669,94.9073,95.1221,20865.0
2017-04-05 13:00:00,106.28,106.57,106.27,106.56,17949.0,95.14,95.3996,95.131,95.3907,17949.0
2017-04-05 13:30:00,106.54,106.56,106.18,106.3,27834.0,95.3727,95.3907,95.0505,95.1579,27834.0
2017-04-05 14:00:00,106.25,106.29,105.99,106.27,31182.0,95.1131,95.149,94.8804,95.131,31182.0
2017-04-05 14:30:00,106.26,106.27,105.66,105.69,38589.0,95.1221,95.131,94.585,94.6118,38589.0
2017-04-05 15:00:00,105.72,105.99,105.09,105.19,72097.0,94.6387,94.8804,94.0747,94.1643,72097.0
2017-04-05 15:30:00,105.2,105.43,104.91,105.2,169259.0,94.1732,94.3791,93.9136,94.1732,169259.0
2017-04-06 09:30:00,105.33,105.64,104.9,105.55,35324.0,94.2896,94.5671,93.9046,94.4865,35324.0
2017-04-06 10:00:00,105.55,105.62,105.14,105.33,28818.0,94.4865,94.5492,94.1195,94.2896,28818.0
2017-04-06 10:30:00,105.35,105.64,105.07,105.49,78040.0,94.3075,94.5671,94.0568,94.4328,78040.0
2017-04-06 11:00:00,105.44,105.67,105.34,105.62,32788.0,94.388,94.5939,94.2985,94.5492,32788.0
2017-04-06 11:30:00,105.63,105.74,105.47,105.7,30540.0,94.5581,94.6566,94.4149,94.6208,30540.0
2017-04-06 12:00:00,105.67,105.86,105.57,105.67,21074.0,94.5939,94.764,94.5044,94.5939,21074.0
2017-04-06 12:30:00,105.7,105.84,105.65,105.73,16772.0,94.6208,94.7461,94.576,94.6476,16772.0
2017-04-06 13:00:00,105.72,106.17,105.7,106.09,20874.0,94.6387,95.0415,94.6208,94.9699,20874.0
2017-04-06 13:30:00,106.09,106.15,105.97,105.97,27788.0,94.9699,95.0236,94.8625,94.8625,27788.0
2017-04-06 14:00:00,105.98,106.13,105.9,106.01,23595.0,94.8714,95.0057,94.7998,94.8983,23595.0
2017-04-06 14:30:00,106.0,106.09,105.7,105.75,29146.0,94.8893,94.9699,94.6208,94.6656,29146.0
2017-04-06 15:00:00,105.73,106.03,105.63,105.96,98372.0,94.6476,94.9162,94.5581,94.8535,98372.0
2017-04-06 15:30:00,105.96,106.17,105.84,106.05,91295.0,94.8535,95.0415,94.7461,94.9341,91295.0
2017-04-07 09:30:00,106.02,106.27,105.76,105.86,50665.0,94.9073,95.131,94.6745,94.764,50665.0
2017-04-07 10:00:00,105.94,106.3,105.83,106.11,60628.0,94.8356,95.1579,94.7372,94.9878,60628.0
2017-04-07 10:30:00,106.11,106.14,105.79,105.79,51721.0,94.9878,95.0147,94.7014,94.7014,51721.0
2017-04-07 11:00:00,105.79,106.14,105.73,106.1,44416.0,94.7014,95.0147,94.6476,94.9789,44416.0
2017-04-07 11:30:00,106.09,106.16,105.97,106.03,61687.0,94.9699,95.0326,94.8625,94.9162,61687.0
2017-04-07 12:00:00,106.03,106.11,105.86,106.05,66474.0,94.9162,94.9878,94.764,94.9341,66474.0
2017-04-07 12:30:00,106.07,106.27,106.02,106.24,117002.0,94.952,95.131,94.9073,95.1042,117002.0
2017-04-07 13:00:00,106.2,106.22,105.77,105.93,59681.0,95.0684,95.0863,94.6835,94.8267,59681.0
2017-04-07 13:30:00,105.98,106.22,105.9,106.03,67074.0,94.8714,95.0863,94.7998,94.9162,67074.0
2017-04-07 14:00:00,106.05,106.09,105.95,106.02,61704.0,94.9341,94.9699,94.8446,94.9073,61704.0
2017-04-07 14:30:00,106.02,106.08,105.75,105.75,38030.0,94.9073,94.961,94.6656,94.6656,38030.0
2017-04-07 15:00:00,105.78,105.86,105.61,105.61,31045.0,94.6924,94.764,94.5402,94.5402,31045.0
2017-04-07 15:30:00,105.62,105.95,105.51,105.9,108033.0,94.5492,94.8446,94.4507,94.7998,108033.0
2017-04-10 09:30:00,105.96,106.21,105.2,105.58,91530.0,94.8535,95.0773,94.1732,94.5134,91530.0
2017-04-10 10:00:00,105.6,105.79,104.93,105.04,36709.0,94.5313,94.7014,93.9315,94.03,36709.0
2017-04-10 10:30:00,105.06,105.42,104.79,104.97,46577.0,94.0479,94.3701,93.8062,93.9673,46577.0
2017-04-10 11:00:00,104.98,105.31,104.8,105.15,43640.0,93.9763,94.2717,93.8151,94.1284,43640.0
2017-04-10 11:30:00,105.13,105.21,104.59,104.76,47133.0,94.1105,94.1822,93.6271,93.7793,47133.0
2017-04-10 12:00:00,104.78,104.97,104.58,104.64,40291.0,93.7972,93.9673,93.6182,93.6719,40291.0
2017-04-10 12:30:00,104.62,104.96,104.61,104.86,29290.0,93.654,93.9584,93.645,93.8688,29290.0
2017-04-10 13:00:00,104.85,105.05,104.78,104.93,26200.0,93.8599,94.0389,93.7972,93.9315,26200.0
2017-04-10 13:30:00,104.95,105.19,104.88,105.0,38876.0,93.9494,94.1643,93.8867,93.9942,38876.0
2017-04-10 14:00:00,105.0,105.22,104.8,104.97,49066.0,93.9942,94.1911,93.8151,93.9673,49066.0
2017-04-10 14:30:00,104.96,105.2,104.86,104.96,50558.0,93.9584,94.1732,93.8688,93.9584,50558.0
2017-04-10 15:00:00,104.97,105.18,104.94,104.99,90965.0,93.9673,94.1553,93.9405,93.9852,90965.0
2017-04-10 15:30:00,104.97,105.16,104.85,104.86,140761.0,93.9673,94.1374,93.8599,93.8688,140761.0
2017-04-11 09:30:00,104.56,105.45,104.56,104.87,65440.0,93.6003,94.397,93.6003,93.8778,65440.0
2017-04-11 10:00:00,104.84,105.0,104.61,104.83,36141.0,93.8509,93.9942,93.645,93.842,36141.0
2017-04-11 10:30:00,104.8,104.8,104.33,104.7,34087.0,93.8151,93.8151,93.3944,93.7256,34087.0
2017-04-11 11:00:00,104.72,104.95,104.64,104.89,28628.0,93.7435,93.9494,93.6719,93.8957,28628.0
2017-04-11 11:30:00,104.89,105.29,104.87,105.27,22441.0,93.8957,94.2538,93.8778,94.2359,22441.0
2017-04-11 12:00:00,105.23,105.53,105.07,105.5,33405.0,94.2001,94.4686,94.0568,94.4418,33405.0
2017-04-11 12:30:00,105.49,105.52,105.32,105.37,25116.0,94.4328,94.4597,94.2806,94.3254,25116.0
2017-04-11 13:00:00,105.39,105.57,105.27,105.27,18862.0,94.3433,94.5044,94.2359,94.2359,18862.0
2017-04-11 13:30:00,105.22,105.27,105.12,105.19,18897.0,94.1911,94.2359,94.1016,94.1643,18897.0
2017-04-11 14:00:00,105.22,105.33,105.09,105.31,24015.0,94.1911,94.2896,94.0747,94.2717,24015.0
2017-04-11 14:30:00,105.36,105.4,105.24,105.37,20468.0,94.3164,94.3522,94.209,94.3254,20468.0
2017-04-11 15:00:00,105.38,105.47,105.24,105.45,26963.0,94.3343,94.4149,94.209,94.397,26963.0
2017-04-11 15:30:00,105.5,105.7,105.47,105.61,89733.0,94.4418,94.6208,94.4149,94.5402,89733.0
2017-04-12 09:30:00,106.0,106.08,104.85,105.01,45172.0,94.8893,94.961,93.8599,94.0031,45172.0
2017-04-12 10:00:00,105.01,105.2,104.52,104.61,31525.0,94.0031,94.1732,93.5645,93.645,31525.0
2017-04-12 10:30:00,104.61,104.84,104.22,104.28,31909.0,93.645,93.8509,93.2959,93.3496,31909.0
2017-04-12 11:00:00,104.28,104.58,104.28,104.44,30131.0,93.3496,93.6182,93.3496,93.4929,30131.0
2017-04-12 11:30:00,104.45,104.52,104.11,104.14,19517.0,93.5018,93.5645,93.1975,93.2243,19517.0
2017-04-12 12:00:00,104.08,104.14,103.9,103.95,28953.0,93.1706,93.2243,93.0095,93.0542,28953.0
2017-04-12 12:30:00,103.99,104.04,103.8,103.93,24693.0,93.09,93.1348,92.9199,93.0363,24693.0
2017-04-12 13:00:00,103.93,104.07,103.91,104.05,46393.0,93.0363,93.1616,93.0184,93.1437,46393.0
2017-04-12 13:30:00,104.05,104.26,103.96,104.14,27293.0,93.1437,93.3317,93.0632,93.2243,27293.0
2017-04-12 14:00:00,104.15,104.2,103.99,104.17,39504.0,93.2333,93.278,93.09,93.2512,39504.0
2017-04-12 14:30:00,104.16,104.19,103.89,103.98,44904.0,93.2422,93.2691,93.0005,93.0811,44904.0
2017-04-12 15:00:00,103.99,104.31,103.93,104.29,54381.0,93.09,93.3765,93.0363,93.3586,54381.0
2017-04-12 15:30:00,104.27,104.33,103.99,104.12,98676.0,93.3407,93.3944,93.09,93.2064,98676.0
2017-04-13 09:30:00,104.0,104.68,104.0,104.52,22901.0,93.099,93.7077,93.099,93.5645,22901.0
2017-04-13 10:00:00,104.37,104.81,104.29,104.29,30805.0,93.4302,93.8241,93.3586,93.3586,30805.0
2017-04-13 10:30:00,104.27,104.69,104.22,104.5,26435.0,93.3407,93.7167,93.2959,93.5466,26435.0
2017-04-13 11:00:00,104.52,104.63,104.32,104.5,22736.0,93.5645,93.6629,93.3854,93.5466,22736.0
2017-04-13 11:30:00,104.46,104.51,104.16,104.24,20240.0,93.5108,93.5555,93.2422,93.3138,20240.0
2017-04-13 12:00:00,104.24,104.24,103.91,103.98,17104.0,93.3138,93.3138,93.0184,93.0811,17104.0
2017-04-13 12:30:00,104.07,104.11,103.83,103.97,13358.0,93.1616,93.1975,92.9468,93.0721,13358.0
2017-04-13 13:00:00,103.91,103.93,103.67,103.82,10236.0,93.0184,93.0363,92.8036,92.9379,10236.0
2017-04-13 13:30:00,103.8,103.84,103.42,103.57,19929.0,92.9199,92.9558,92.5798,92.7141,19929.0
2017-04-13 14:00:00,103.55,103.84,103.52,103.78,17306.0,92.6962,92.9558,92.6693,92.902,17306.0
2017-04-13 14:30:00,103.77,103.98,103.72,103.96,23338.0,92.8931,93.0811,92.8483,93.0632,23338.0
2017-04-13 15:00:00,103.93,103.96,103.51,103.73,29328.0,93.0363,93.0632,92.6603,92.8573,29328.0
2017-04-13 15:30:00,103.7,103.97,103.48,103.61,94929.0,92.8304,93.0721,92.6335,92.7499,94929.0
2017-04-17 09:30:00,103.75,104.3,103.75,103.99,49786.0,92.8752,93.3675,92.8752,93.09,49786.0
2017-04-17 10:00:00,104.14,104.27,103.66,103.73,32855.0,93.2243,93.3407,92.7946,92.8573,32855.0
2017-04-17 10:30:00,103.72,103.85,103.46,103.81,37383.0,92.8483,92.9647,92.6156,92.9289,37383.0
2017-04-17 11:00:00,103.79,104.06,103.72,104.05,30328.0,92.911,93.1527,92.8483,93.1437,30328.0
2017-04-17 11:30:00,104.04,104.16,103.92,104.16,23907.0,93.1348,93.2422,93.0274,93.2422,23907.0
2017-04-17 12:00:00,104.16,104.26,104.08,104.11,26363.0,93.2422,93.3317,93.1706,93.1975,26363.0
2017-04-17 12:30:00,104.11,104.27,104.07,104.16,44758.0,93.1975,93.3407,93.1616,93.2422,44758.0
2017-04-17 13:00:00,104.16,104.33,104.13,104.32,48661.0,93.2422,93.3944,93.2154,93.3854,48661.0
2017-04-17 13:30:00,104.26,104.27,104.18,104.19,26694.0,93.3317,93.3407,93.2601,93.2691,26694.0
2017-04-17 14:00:00,104.22,104.28,104.17,104.21,20404.0,93.2959,93.3496,93.2512,93.287,20404.0
2017-04-17 14:30:00,104.18,104.33,104.17,104.2,46957.0,93.2601,93.3944,93.2512,93.278,46957.0
2017-04-17 15:00:00,104.23,104.57,104.08,104.54,55228.0,93.3049,93.6092,93.1706,93.5824,55228.0
2017-04-17 15:30:00,104.55,104.63,104.36,104.62,91886.0,93.5913,93.6629,93.4212,93.654,91886.0
2017-04-18 09:30:00,103.95,105.28,103.95,105.01,82900.0,93.0542,94.2448,93.0542,94.0031,82900.0
2017-04-18 10:00:00,105.0,105.17,104.67,104.95,48770.0,93.9942,94.1463,93.6988,93.9494,48770.0
2017-04-18 10:30:00,104.88,105.04,104.65,105.0,46116.0,93.8867,94.03,93.6809,93.9942,46116.0
2017-04-18 11:00:00,105.01,105.37,104.87,105.06,57470.0,94.0031,94.3254,93.8778,94.0479,57470.0
2017-04-18 11:30:00,105.06,105.06,104.77,104.95,39879.0,94.0479,94.0479,93.7883,93.9494,39879.0
2017-04-18 12:00:00,104.95,105.1,104.84,105.04,39222.0,93.9494,94.0837,93.8509,94.03,39222.0
2017-04-18 12:30:00,105.02,105.14,104.97,105.05,19495.0,94.0121,94.1195,93.9673,94.0389,19495.0
2017-04-18 13:00:00,105.03,105.4,104.98,105.4,27411.0,94.021,94.3522,93.9763,94.3522,27411.0
2017-04-18 13:30:00,105.41,105.6,105.41,105.49,27352.0,94.3612,94.5313,94.3612,94.4328,27352.0
2017-04-18 14:00:00,105.5,105.7,105.38,105.45,28288.0,94.4418,94.6208,94.3343,94.397,28288.0
2017-04-18 14:30:00,105.45,105.65,105.43,105.56,38573.0,94.397,94.576,94.3791,94.4955,38573.0
2017-04-18 15:00:00,105.57,105.68,105.46,105.62,48191.0,94.5044,94.6029,94.406,94.5492,48191.0
2017-04-18 15:30:00,105.63,105.81,105.53,105.77,153404.0,94.5581,94.7193,94.4686,94.6835,153404.0
2017-04-19 09:30:00,106.05,106.93,105.99,106.27,69072.0,94.9341,95.7219,94.8804,95.131,69072.0
2017-04-19 10:00:00,106.27,106.3,105.72,105.95,41095.0,95.131,95.1579,94.6387,94.8446,41095.0
2017-04-19 10:30:00,105.95,106.15,105.79,106.06,34079.0,94.8446,95.0236,94.7014,94.9431,34079.0
2017-04-19 11:00:00,106.09,106.55,106.09,106.55,28190.0,94.9699,95.3817,94.9699,95.3817,28190.0
2017-04-19 11:30:00,106.52,106.56,106.24,106.25,29426.0,95.3548,95.3907,95.1042,95.1131,29426.0
2017-04-19 12:00:00,106.26,106.33,106.05,106.25,41134.0,95.1221,95.1848,94.9341,95.1131,41134.0
2017-04-19 12:30:00,106.24,106.33,105.97,106.0,24469.0,95.1042,95.1848,94.8625,94.8893,24469.0
2017-04-19 13:00:00,106.0,106.05,105.8,105.8,43819.0,94.8893,94.9341,94.7103,94.7103,43819.0
2017-04-19 13:30:00,105.8,105.8,105.61,105.72,22323.0,94.7103,94.7103,94.5402,94.6387,22323.0
2017-04-19 14:00:00,105.73,105.87,105.58,105.79,59051.0,94.6476,94.773,94.5134,94.7014,59051.0
2017-04-19 14:30:00,105.79,105.93,105.37,105.53,88620.0,94.7014,94.8267,94.3254,94.4686,88620.0
2017-04-19 15:00:00,105.54,105.79,105.48,105.64,61794.0,94.4776,94.7014,94.4239,94.5671,61794.0
2017-04-19 15:30:00,105.64,105.88,105.53,105.83,208543.0,94.5671,94.7819,94.4686,94.7372,208543.0
2017-04-20 09:30:00,106.14,106.14,105.39,105.82,56927.0,95.0147,95.0147,94.3433,94.7282,56927.0
2017-04-20 10:00:00,105.89,106.12,105.67,105.89,45443.0,94.7909,94.9968,94.5939,94.7909,45443.0
2017-04-20 10:30:00,105.94,106.06,105.75,105.96,51072.0,94.8356,94.9431,94.6656,94.8535,51072.0
2017-04-20 11:00:00,105.97,106.12,105.73,106.12,35418.0,94.8625,94.9968,94.6476,94.9968,35418.0
2017-04-20 11:30:00,106.14,106.25,105.69,105.69,83739.0,95.0147,95.1131,94.6118,94.6118,83739.0
2017-04-20 12:00:00,105.72,105.97,105.68,105.97,30766.0,94.6387,94.8625,94.6029,94.8625,30766.0
2017-04-20 12:30:00,105.97,106.08,105.8,105.9,47510.0,94.8625,94.961,94.7103,94.7998,47510.0
2017-04-20 13:00:00,105.95,106.0,105.72,105.83,30434.0,94.8446,94.8893,94.6387,94.7372,30434.0
2017-04-20 13:30:00,105.84,106.1,105.84,105.96,45855.0,94.7461,94.9789,94.7461,94.8535,45855.0
2017-04-20 14:00:00,106.01,106.01,105.5,105.61,36745.0,94.8983,94.8983,94.4418,94.5402,36745.0
2017-04-20 14:30:00,105.67,105.82,105.62,105.72,32829.0,94.5939,94.7282,94.5492,94.6387,32829.0
2017-04-20 15:00:00,105.76,105.9,105.67,105.71,35612.0,94.6745,94.7998,94.5939,94.6297,35612.0
2017-04-20 15:30:00,105.73,105.87,105.52,105.52,148417.0,94.6476,94.773,94.4597,94.4597,148417.0
2017-04-21 09:30:00,105.6,106.02,105.31,105.38,92416.0,94.5313,94.9073,94.2717,94.3343,92416.0
2017-04-21 10:00:00,105.41,105.5,104.99,105.31,90517.0,94.3612,94.4418,93.9852,94.2717,90517.0
2017-04-21 10:30:00,105.41,105.54,105.23,105.34,45140.0,94.3612,94.4776,94.2001,94.2985,45140.0
2017-04-21 11:00:00,105.32,105.36,105.0,105.21,50318.0,94.2806,94.3164,93.9942,94.1822,50318.0
2017-04-21 11:30:00,105.21,105.28,105.17,105.22,31887.0,94.1822,94.2448,94.1463,94.1911,31887.0
2017-04-21 12:00:00,105.25,105.29,105.14,105.21,27514.0,94.218,94.2538,94.1195,94.1822,27514.0
2017-04-21 12:30:00,105.23,105.29,105.18,105.28,47211.0,94.2001,94.2538,94.1553,94.2448,47211.0
2017-04-21 13:00:00,105.28,105.33,105.05,105.18,26556.0,94.2448,94.2896,94.0389,94.1553,26556.0
2017-04-21 13:30:00,105.15,105.41,105.15,105.38,63437.0,94.1284,94.3612,94.1284,94.3343,63437.0
2017-04-21 14:00:00,105.37,105.37,105.22,105.24,34295.0,94.3254,94.3254,94.1911,94.209,34295.0
2017-04-21 14:30:00,105.24,105.3,104.89,105.05,97524.0,94.209,94.2627,93.8957,94.0389,97524.0
2017-04-21 15:00:00,105.05,105.21,105.01,105.21,50526.0,94.0389,94.1822,94.0031,94.1822,50526.0
2017-04-21 15:30:00,105.2,105.31,105.07,105.08,162130.0,94.1732,94.2717,94.0568,94.0658,162130.0
2017-04-24 09:30:00,106.02,106.52,105.88,106.02,85132.0,94.9073,95.3548,94.7819,94.9073,85132.0
2017-04-24 10:00:00,106.11,106.37,106.0,106.37,70817.0,94.9878,95.2206,94.8893,95.2206,70817.0
2017-04-24 10:30:00,106.4,106.67,106.26,106.56,124903.0,95.2474,95.4891,95.1221,95.3907,124903.0
2017-04-24 11:00:00,106.54,106.85,106.5,106.69,60340.0,95.3727,95.6503,95.3369,95.507,60340.0
2017-04-24 11:30:00,106.69,106.69,106.45,106.57,34417.0,95.507,95.507,95.2922,95.3996,34417.0
2017-04-24 12:00:00,106.59,106.66,106.51,106.6,23591.0,95.4175,95.4802,95.3459,95.4265,23591.0
2017-04-24 12:30:00,106.57,106.62,106.43,106.52,19102.0,95.3996,95.4444,95.2743,95.3548,19102.0
2017-04-24 13:00:00,106.49,106.56,106.41,106.49,32589.0,95.328,95.3907,95.2564,95.328,32589.0
2017-04-24 13:30:00,106.52,106.66,106.46,106.63,28342.0,95.3548,95.4802,95.3011,95.4533,28342.0
2017-04-24 14:00:00,106.64,106.77,106.63,106.71,37143.0,95.4623,95.5786,95.4533,95.5249,37143.0
2017-04-24 14:30:00,106.69,106.9,106.69,106.86,46855.0,95.507,95.695,95.507,95.6592,46855.0
2017-04-24 15:00:00,106.87,106.94,106.79,106.81,29994.0,95.6682,95.7308,95.5965,95.6144,29994.0
2017-04-24 15:30:00,106.83,106.9,106.69,106.81,97672.0,95.6324,95.695,95.507,95.6144,97672.0
2017-04-25 09:30:00,107.44,108.05,107.37,107.68,116861.0,96.1784,96.7245,96.1157,96.3933,116861.0
2017-04-25 10:00:00,107.67,108.25,107.52,108.16,64808.0,96.3843,96.9035,96.25,96.8229,64808.0
2017-04-25 10:30:00,108.18,108.33,108.02,108.07,29260.0,96.8408,96.9751,96.6976,96.7424,29260.0
2017-04-25 11:00:00,108.05,108.22,107.89,107.96,21978.0,96.7245,96.8767,96.5812,96.6439,21978.0
2017-04-25 11:30:00,107.99,108.19,107.9,108.19,25635.0,96.6708,96.8498,96.5902,96.8498,25635.0
2017-04-25 12:00:00,108.18,108.36,108.17,108.32,27212.0,96.8408,97.002,96.8319,96.9662,27212.0
2017-04-25 12:30:00,108.31,108.32,108.23,108.3,10864.0,96.9572,96.9662,96.8856,96.9483,10864.0
2017-04-25 13:00:00,108.29,108.46,108.26,108.32,15093.0,96.9393,97.0915,96.9125,96.9662,15093.0
2017-04-25 13:30:00,108.34,108.34,108.14,108.15,64408.0,96.9841,96.9841,96.805,96.814,64408.0
2017-04-25 14:00:00,108.15,108.19,108.07,108.09,14338.0,96.814,96.8498,96.7424,96.7603,14338.0
2017-04-25 14:30:00,108.12,108.19,108.04,108.04,22334.0,96.7871,96.8498,96.7155,96.7155,22334.0
2017-04-25 15:00:00,108.04,108.43,108.03,108.23,36888.0,96.7155,97.0646,96.7066,96.8856,36888.0
2017-04-25 15:30:00,108.23,108.32,108.08,108.08,82616.0,96.8856,96.9662,96.7513,96.7513,82616.0
2017-04-26 09:30:00,108.11,108.25,107.46,107.46,49771.0,96.7782,96.9035,96.1963,96.1963,49771.0
2017-04-26 10:00:00,107.48,107.79,107.24,107.33,45064.0,96.2142,96.4917,95.9994,96.0799,45064.0
2017-04-26 10:30:00,107.35,107.96,107.29,107.8,51849.0,96.0978,96.6439,96.0441,96.5007,51849.0
2017-04-26 11:00:00,107.8,108.15,107.71,108.14,34331.0,96.5007,96.814,96.4201,96.805,34331.0
2017-04-26 11:30:00,108.1,108.17,107.75,107.98,24454.0,96.7692,96.8319,96.4559,96.6618,24454.0
2017-04-26 12:00:00,107.95,108.13,107.95,108.04,18371.0,96.635,96.7961,96.635,96.7155,18371.0
2017-04-26 12:30:00,108.05,108.34,108.04,108.31,13771.0,96.7245,96.9841,96.7155,96.9572,13771.0
2017-04-26 13:00:00,108.33,108.33,108.08,108.12,39381.0,96.9751,96.9751,96.7513,96.7871,39381.0
2017-04-26 13:30:00,108.09,108.22,107.97,108.1,22831.0,96.7603,96.8767,96.6529,96.7692,22831.0
2017-04-26 14:00:00,108.06,108.41,107.93,108.31,17984.0,96.7334,97.0467,96.6171,96.9572,17984.0
2017-04-26 14:30:00,108.3,108.37,108.2,108.26,18729.0,96.9483,97.0109,96.8588,96.9125,18729.0
2017-04-26 15:00:00,108.22,108.53,108.18,108.51,54392.0,96.8767,97.1542,96.8408,97.1363,54392.0
2017-04-26 15:30:00,108.5,108.56,108.19,108.28,99705.0,97.1273,97.181,96.8498,96.9304,99705.0
2017-04-27 09:30:00,108.28,108.75,107.78,108.21,62098.0,96.9304,97.3511,96.4828,96.8677,62098.0
2017-04-27 10:00:00,108.21,109.19,108.18,109.16,68377.0,96.8677,97.745,96.8408,97.7181,68377.0
2017-04-27 10:30:00,109.17,109.21,108.56,108.73,32329.0,97.7271,97.7629,97.181,97.3332,32329.0
2017-04-27 11:00:00,108.71,108.73,108.5,108.65,29994.0,97.3153,97.3332,97.1273,97.2616,29994.0
2017-04-27 11:30:00,108.65,108.75,108.44,108.54,25302.0,97.2616,97.3511,97.0736,97.1631,25302.0
2017-04-27 12:00:00,108.55,108.75,108.53,108.64,28452.0,97.1721,97.3511,97.1542,97.2526,28452.0
2017-04-27 12:30:00,108.65,109.21,108.63,109.21,21267.0,97.2616,97.7629,97.2437,97.7629,21267.0
2017-04-27 13:00:00,109.23,109.23,108.91,108.92,21175.0,97.7808,97.7808,97.4943,97.5033,21175.0
2017-04-27 13:30:00,108.92,109.02,108.81,108.9,37157.0,97.5033,97.5928,97.4048,97.4854,37157.0
2017-04-27 14:00:00,108.9,109.06,108.83,108.94,91301.0,97.4854,97.6286,97.4227,97.5212,91301.0
2017-04-27 14:30:00,108.95,108.96,108.65,108.65,23756.0,97.5301,97.5391,97.2616,97.2616,23756.0
2017-04-27 15:00:00,108.64,108.65,108.36,108.41,38147.0,97.2526,97.2616,97.002,97.0467,38147.0
2017-04-27 15:30:00,108.4,108.42,107.97,108.18,113755.0,97.0378,97.0557,96.6529,96.8408,113755.0
2017-04-28 09:30:00,108.24,108.66,108.2,108.65,66640.0,96.8946,97.2705,96.8588,97.2616,66640.0
2017-04-28 10:00:00,108.64,109.05,108.49,108.81,55435.0,97.2526,97.6197,97.1184,97.4048,55435.0
2017-04-28 10:30:00,108.79,108.94,108.58,108.7,28700.0,97.3869,97.5212,97.1989,97.3063,28700.0
2017-04-28 11:00:00,108.71,108.9,108.6,108.8,48568.0,97.3153,97.4854,97.2168,97.3959,48568.0
2017-04-28 11:30:00,108.77,108.84,108.57,108.6,25341.0,97.369,97.4317,97.19,97.2168,25341.0
2017-04-28 12:00:00,108.61,108.84,108.61,108.72,30383.0,97.2258,97.4317,97.2258,97.3242,30383.0
2017-04-28 12:30:00,108.73,108.96,108.73,108.96,23002.0,97.3332,97.5391,97.3332,97.5391,23002.0
2017-04-28 13:00:00,108.95,108.98,108.78,108.83,24916.0,97.5301,97.557,97.378,97.4227,24916.0
2017-04-28 13:30:00,108.83,108.93,108.61,108.63,33551.0,97.4227,97.5122,97.2258,97.2437,33551.0
2017-04-28 14:00:00,108.62,108.65,108.48,108.62,35410.0,97.2347,97.2616,97.1094,97.2347,35410.0
2017-04-28 14:30:00,108.62,108.76,108.6,108.73,29854.0,97.2347,97.3601,97.2168,97.3332,29854.0
2017-04-28 15:00:00,108.73,108.83,108.66,108.74,53463.0,97.3332,97.4227,97.2705,97.3421,53463.0
2017-04-28 15:30:00,108.74,108.98,108.71,108.9,143530.0,97.3421,97.557,97.3153,97.4854,143530.0
2017-05-01 09:30:00,109.09,109.58,109.06,109.53,151532.0,97.6555,98.0941,97.6286,98.0493,151532.0
2017-05-01 10:00:00,109.48,109.55,108.51,108.62,53038.0,98.0046,98.0672,97.1363,97.2347,53038.0
2017-05-01 10:30:00,108.64,109.26,108.64,109.25,32965.0,97.2526,97.8076,97.2526,97.7987,32965.0
2017-05-01 11:00:00,109.26,109.73,109.19,109.68,38690.0,97.8076,98.2284,97.745,98.1836,38690.0
2017-05-01 11:30:00,109.67,109.89,109.58,109.72,93446.0,98.1747,98.3716,98.0941,98.2194,93446.0
2017-05-01 12:00:00,109.75,109.95,109.67,109.92,76116.0,98.2463,98.4253,98.1747,98.3985,76116.0
2017-05-01 12:30:00,109.87,110.13,109.79,109.99,28904.0,98.3537,98.5865,98.2821,98.4611,28904.0
2017-05-01 13:00:00,109.99,109.99,107.0,109.82,29114.0,98.4611,98.4611,95.7845,98.3089,29114.0
2017-05-01 13:30:00,109.76,109.81,109.53,109.62,17259.0,98.2552,98.3,98.0493,98.1299,17259.0
2017-05-01 14:00:00,109.67,109.88,109.59,109.66,24800.0,98.1747,98.3627,98.1031,98.1657,24800.0
2017-05-01 14:30:00,109.66,109.74,109.58,109.65,18802.0,98.1657,98.2373,98.0941,98.1568,18802.0
2017-05-01 15:00:00,109.66,109.72,109.5,109.51,37755.0,98.1657,98.2194,98.0225,98.0314,37755.0
2017-05-01 15:30:00,109.49,109.64,109.4,109.41,88170.0,98.0135,98.1478,97.933,97.9419,88170.0
2017-05-02 09:30:00,109.34,109.34,108.31,108.65,76979.0,97.8793,97.8793,96.9572,97.2616,76979.0
2017-05-02 10:00:00,108.65,108.82,108.47,108.78,50979.0,97.2616,97.4138,97.1004,97.378,50979.0
2017-05-02 10:30:00,108.72,108.82,108.27,108.42,50674.0,97.3242,97.4138,96.9214,97.0557,50674.0
2017-05-02 11:00:00,108.4,108.83,108.37,108.62,47906.0,97.0378,97.4227,97.0109,97.2347,47906.0
2017-05-02 11:30:00,108.62,108.62,108.28,108.39,36393.0,97.2347,97.2347,96.9304,97.0288,36393.0
2017-05-02 12:00:00,108.42,108.79,108.41,108.71,20102.0,97.0557,97.3869,97.0467,97.3153,20102.0
2017-05-02 12:30:00,108.72,108.72,108.45,108.48,20842.0,97.3242,97.3242,97.0825,97.1094,20842.0
2017-05-02 13:00:00,108.48,108.56,108.4,108.42,25769.0,97.1094,97.181,97.0378,97.0557,25769.0
2017-05-02 13:30:00,108.4,108.4,108.12,108.2,25217.0,97.0378,97.0378,96.7871,96.8588,25217.0
2017-05-02 14:00:00,108.22,108.4,108.12,108.16,37473.0,96.8767,97.0378,96.7871,96.8229,37473.0
2017-05-02 14:30:00,108.19,108.24,108.04,108.15,39725.0,96.8498,96.8946,96.7155,96.814,39725.0
2017-05-02 15:00:00,108.17,108.32,108.0,108.11,66830.0,96.8319,96.9662,96.6797,96.7782,66830.0
2017-05-02 15:30:00,108.11,108.4,108.11,108.36,134112.0,96.7782,97.0378,96.7782,97.002,134112.0
2017-05-03 09:30:00,108.35,108.63,107.68,107.77,74643.0,96.993,97.2437,96.3933,96.4738,74643.0
2017-05-03 10:00:00,107.81,108.05,107.55,107.8,43215.0,96.5096,96.7245,96.2769,96.5007,43215.0
2017-05-03 10:30:00,107.78,107.85,107.22,107.36,44939.0,96.4828,96.5454,95.9815,96.1068,44939.0
2017-05-03 11:00:00,107.36,107.8,107.35,107.74,25777.0,96.1068,96.5007,96.0978,96.447,25777.0
2017-05-03 11:30:00,107.74,107.79,107.59,107.64,25715.0,96.447,96.4917,96.3127,96.3574,25715.0
2017-05-03 12:00:00,107.69,107.76,107.31,107.41,22385.0,96.4022,96.4649,96.062,96.1516,22385.0
2017-05-03 12:30:00,107.42,107.53,107.33,107.45,19561.0,96.1605,96.259,96.0799,96.1874,19561.0
2017-05-03 13:00:00,107.47,107.47,107.24,107.32,23241.0,96.2053,96.2053,95.9994,96.071,23241.0
2017-05-03 13:30:00,107.3,107.57,107.19,107.57,32706.0,96.0531,96.2948,95.9546,96.2948,32706.0
2017-05-03 14:00:00,107.57,107.87,107.31,107.48,61712.0,96.2948,96.5633,96.062,96.2142,61712.0
2017-05-03 14:30:00,107.48,107.58,107.4,107.45,41539.0,96.2142,96.3037,96.1426,96.1874,41539.0
2017-05-03 15:00:00,107.48,107.95,107.44,107.55,161574.0,96.2142,96.635,96.1784,96.2769,161574.0
2017-05-03 15:30:00,107.52,107.81,107.34,107.62,172022.0,96.25,96.5096,96.0889,96.3395,172022.0
2017-05-04 09:30:00,111.99,112.73,110.66,111.79,466012.0,100.2515,100.9139,99.0609,100.0725,466012.0
2017-05-04 10:00:00,111.83,112.1,111.29,111.5,186276.0,100.1083,100.35,99.6249,99.8129,186276.0
2017-05-04 10:30:00,111.53,111.53,110.23,110.33,80954.0,99.8397,99.8397,98.676,98.7655,80954.0
2017-05-04 11:00:00,110.41,111.0,109.97,110.8,64966.0,98.8371,99.3653,98.4432,99.1862,64966.0
2017-05-04 11:30:00,110.8,111.69,110.79,111.59,97652.0,99.1862,99.9829,99.1773,99.8934,97652.0
2017-05-04 12:00:00,111.6,111.79,111.31,111.48,75842.0,99.9024,100.0725,99.6428,99.7949,75842.0
2017-05-04 12:30:00,111.46,111.52,110.17,110.32,75395.0,99.777,99.8308,98.6223,98.7565,75395.0
2017-05-04 13:00:00,110.32,110.54,110.02,110.02,49950.0,98.7565,98.9535,98.488,98.488,49950.0
2017-05-04 13:30:00,110.0,110.26,109.5,109.55,70969.0,98.4701,98.7028,98.0225,98.0672,70969.0
2017-05-04 14:00:00,109.56,109.84,109.15,109.38,67729.0,98.0762,98.3268,97.7092,97.9151,67729.0
2017-05-04 14:30:00,109.37,109.48,109.2,109.2,57416.0,97.9061,98.0046,97.7539,97.7539,57416.0
2017-05-04 15:00:00,109.19,109.2,108.64,108.66,73877.0,97.745,97.7539,97.2526,97.2705,73877.0
2017-05-04 15:30:00,108.65,108.94,108.44,108.69,303394.0,97.2616,97.5212,97.0736,97.2974,303394.0
2017-05-05 09:30:00,109.36,109.93,108.91,108.99,60143.0,97.8972,98.4074,97.4943,97.5659,60143.0
2017-05-05 10:00:00,109.07,109.65,108.85,109.65,98798.0,97.6376,98.1568,97.4406,98.1568,98798.0
2017-05-05 10:30:00,109.61,110.14,109.6,110.07,54782.0,98.121,98.5954,98.112,98.5327,54782.0
2017-05-05 11:00:00,110.08,110.35,110.06,110.16,45262.0,98.5417,98.7834,98.5238,98.6133,45262.0
2017-05-05 11:30:00,110.15,110.9,110.09,110.53,63172.0,98.6044,99.2757,98.5506,98.9445,63172.0
2017-05-05 12:00:00,110.5,110.52,110.18,110.23,31107.0,98.9177,98.9356,98.6312,98.676,31107.0
2017-05-05 12:30:00,110.19,110.23,109.97,110.21,33276.0,98.6402,98.676,98.4432,98.6581,33276.0
2017-05-05 13:00:00,110.18,110.36,110.04,110.32,136065.0,98.6312,98.7923,98.5059,98.7565,136065.0
2017-05-05 13:30:00,110.31,110.43,110.12,110.31,52408.0,98.7476,98.855,98.5775,98.7476,52408.0
2017-05-05 14:00:00,110.33,110.42,110.19,110.33,36617.0,98.7655,98.8461,98.6402,98.7655,36617.0
2017-05-05 14:30:00,110.33,110.38,110.0,110.0,39287.0,98.7655,98.8102,98.4701,98.4701,39287.0
2017-05-05 15:00:00,109.96,110.38,109.96,110.12,57344.0,98.4343,98.8102,98.4343,98.5775,57344.0
2017-05-05 15:30:00,110.15,110.23,109.97,110.01,162202.0,98.6044,98.676,98.4432,98.479,162202.0
2017-05-08 09:30:00,110.02,110.31,109.25,109.61,48223.0,98.488,98.7476,97.7987,98.121,48223.0
2017-05-08 10:00:00,109.6,109.67,109.01,109.27,33950.0,98.112,98.1747,97.5838,97.8166,33950.0
2017-05-08 10:30:00,109.23,109.54,109.01,109.02,33121.0,97.7808,98.0583,97.5838,97.5928,33121.0
2017-05-08 11:00:00,109.03,109.22,108.9,108.96,32489.0,97.6018,97.7718,97.4854,97.5391,32489.0
2017-05-08 11:30:00,108.96,109.36,108.93,109.1,31225.0,97.5391,97.8972,97.5122,97.6644,31225.0
2017-05-08 12:00:00,109.1,109.22,108.98,108.98,19319.0,97.6644,97.7718,97.557,97.557,19319.0
2017-05-08 12:30:00,108.99,109.21,108.91,109.12,125097.0,97.5659,97.7629,97.4943,97.6823,125097.0
2017-05-08 13:00:00,109.13,109.19,108.72,108.76,43651.0,97.6913,97.745,97.3242,97.3601,43651.0
2017-05-08 13:30:00,108.8,109.81,108.73,109.71,75558.0,97.3959,98.3,97.3332,98.2105,75558.0
2017-05-08 14:00:00,109.71,109.99,109.71,109.77,38445.0,98.2105,98.4611,98.2105,98.2642,38445.0
2017-05-08 14:30:00,109.77,109.83,109.44,109.51,28784.0,98.2642,98.3179,97.9688,98.0314,28784.0
2017-05-08 15:00:00,109.5,109.55,109.35,109.46,31952.0,98.0225,98.0672,97.8882,97.9867,31952.0
2017-05-08 15:30:00,109.47,109.63,109.41,109.54,106363.0,97.9956,98.1389,97.9419,98.0583,106363.0
2017-05-09 09:30:00,109.5,109.92,109.04,109.41,38524.0,98.0225,98.3985,97.6107,97.9419,38524.0
2017-05-09 10:00:00,109.45,109.45,108.99,109.25,41340.0,97.9777,97.9777,97.5659,97.7987,41340.0
2017-05-09 10:30:00,109.22,109.23,108.95,108.96,29768.0,97.7718,97.7808,97.5301,97.5391,29768.0
2017-05-09 11:00:00,108.94,108.97,108.7,108.88,24346.0,97.5212,97.548,97.3063,97.4675,24346.0
2017-05-09 11:30:00,108.89,109.12,108.79,109.05,27329.0,97.4764,97.6823,97.3869,97.6197,27329.0
2017-05-09 12:00:00,109.12,109.35,109.08,109.19,23492.0,97.6823,97.8882,97.6465,97.745,23492.0
2017-05-09 12:30:00,109.16,109.22,108.89,109.13,78935.0,97.7181,97.7718,97.4764,97.6913,78935.0
2017-05-09 13:00:00,109.13,109.13,108.98,108.98,27927.0,97.6913,97.6913,97.557,97.557,27927.0
2017-05-09 13:30:00,108.98,109.22,108.96,109.17,26067.0,97.557,97.7718,97.5391,97.7271,26067.0
2017-05-09 14:00:00,109.17,109.37,109.02,109.21,24713.0,97.7271,97.9061,97.5928,97.7629,24713.0
2017-05-09 14:30:00,109.15,109.42,109.12,109.4,37436.0,97.7092,97.9509,97.6823,97.933,37436.0
2017-05-09 15:00:00,109.4,109.51,109.39,109.4,35198.0,97.933,98.0314,97.924,97.933,35198.0
2017-05-09 15:30:00,109.41,109.42,109.19,109.32,116392.0,97.9419,97.9509,97.745,97.8614,116392.0
2017-05-10 09:30:00,109.5,109.54,109.16,109.37,58214.0,98.0225,98.0583,97.7181,97.9061,58214.0
2017-05-10 10:00:00,109.37,109.68,109.27,109.4,42131.0,97.9061,98.1836,97.8166,97.933,42131.0
2017-05-10 10:30:00,109.42,109.77,109.36,109.77,38906.0,97.9509,98.2642,97.8972,98.2642,38906.0
2017-05-10 11:00:00,109.76,110.14,109.69,110.1,53435.0,98.2552,98.5954,98.1926,98.5596,53435.0
2017-05-10 11:30:00,110.1,110.21,110.03,110.14,43535.0,98.5596,98.6581,98.4969,98.5954,43535.0
2017-05-10 12:00:00,110.15,110.26,110.1,110.26,21909.0,98.6044,98.7028,98.5596,98.7028,21909.0
2017-05-10 12:30:00,110.31,110.38,110.17,110.22,20386.0,98.7476,98.8102,98.6223,98.667,20386.0
2017-05-10 13:00:00,110.23,110.29,110.08,110.19,27322.0,98.676,98.7297,98.5417,98.6402,27322.0
2017-05-10 13:30:00,110.19,110.21,110.06,110.15,30451.0,98.6402,98.6581,98.5238,98.6044,30451.0
2017-05-10 14:00:00,110.14,110.28,110.13,110.18,34446.0,98.5954,98.7207,98.5865,98.6312,34446.0
2017-05-10 14:30:00,110.19,110.36,110.18,110.36,37776.0,98.6402,98.7923,98.6312,98.7923,37776.0
2017-05-10 15:00:00,110.36,110.6,110.36,110.42,53940.0,98.7923,99.0072,98.7923,98.8461,53940.0
2017-05-10 15:30:00,110.42,110.59,110.4,110.59,114616.0,98.8461,98.9982,98.8282,98.9982,114616.0
2017-05-11 09:30:00,110.57,110.78,110.1,110.2,64414.0,98.9803,99.1683,98.5596,98.6491,64414.0
2017-05-11 10:00:00,110.21,110.43,110.08,110.28,27754.0,98.6581,98.855,98.5417,98.7207,27754.0
2017-05-11 10:30:00,110.3,110.6,110.22,110.56,35432.0,98.7386,99.0072,98.667,98.9714,35432.0
2017-05-11 11:00:00,110.56,110.62,110.42,110.48,20892.0,98.9714,99.0251,98.8461,98.8998,20892.0
2017-05-11 11:30:00,110.48,110.63,110.44,110.53,20273.0,98.8998,99.034,98.864,98.9445,20273.0
2017-05-11 12:00:00,110.56,110.61,110.48,110.53,15907.0,98.9714,99.0161,98.8998,98.9445,15907.0
2017-05-11 12:30:00,110.53,110.55,110.45,110.53,14446.0,98.9445,98.9624,98.8729,98.9445,14446.0
2017-05-11 13:00:00,110.51,110.71,110.5,110.69,22492.0,98.9266,99.1057,98.9177,99.0878,22492.0
2017-05-11 13:30:00,110.65,110.83,110.6,110.74,18047.0,99.0519,99.2131,99.0072,99.1325,18047.0
2017-05-11 14:00:00,110.76,110.94,110.69,110.8,17921.0,99.1504,99.3116,99.0878,99.1862,17921.0
2017-05-11 14:30:00,110.8,110.85,110.71,110.81,33871.0,99.1862,99.231,99.1057,99.1952,33871.0
2017-05-11 15:00:00,110.82,110.86,110.76,110.79,41470.0,99.2041,99.2399,99.1504,99.1773,41470.0
2017-05-11 15:30:00,110.78,110.81,110.65,110.75,88521.0,99.1683,99.1952,99.0519,99.1415,88521.0
2017-05-12 09:30:00,110.44,110.68,110.17,110.61,72511.0,98.864,99.0788,98.6223,99.0161,72511.0
2017-05-12 10:00:00,110.61,110.74,110.23,110.37,67059.0,99.0161,99.1325,98.676,98.8013,67059.0
2017-05-12 10:30:00,110.4,110.44,110.09,110.32,45378.0,98.8282,98.864,98.5506,98.7565,45378.0
2017-05-12 11:00:00,110.32,110.63,110.29,110.52,24061.0,98.7565,99.034,98.7297,98.9356,24061.0
2017-05-12 11:30:00,110.53,110.67,110.41,110.54,22193.0,98.9445,99.0699,98.8371,98.9535,22193.0
2017-05-12 12:00:00,110.52,110.55,110.37,110.4,14528.0,98.9356,98.9624,98.8013,98.8282,14528.0
2017-05-12 12:30:00,110.42,110.48,110.34,110.44,25199.0,98.8461,98.8998,98.7744,98.864,25199.0
2017-05-12 13:00:00,110.44,110.55,110.43,110.52,12175.0,98.864,98.9624,98.855,98.9356,12175.0
2017-05-12 13:30:00,110.51,110.53,110.4,110.45,11848.0,98.9266,98.9445,98.8282,98.8729,11848.0
2017-05-12 14:00:00,110.46,110.47,110.35,110.4,29175.0,98.8819,98.8908,98.7834,98.8282,29175.0
2017-05-12 14:30:00,110.38,110.46,110.35,110.43,18842.0,98.8102,98.8819,98.7834,98.855,18842.0
2017-05-12 15:00:00,110.39,110.45,110.24,110.3,46440.0,98.8192,98.8729,98.6849,98.7386,46440.0
2017-05-12 15:30:00,110.3,110.42,110.28,110.38,64533.0,98.7386,98.8461,98.7207,98.8102,64533.0
2017-05-15 09:30:00,111.09,112.17,110.72,112.03,60201.0,99.4458,100.4126,99.1146,100.2873,60201.0
2017-05-15 10:00:00,112.04,112.16,111.63,111.65,29389.0,100.2963,100.4037,99.9292,99.9471,29389.0
2017-05-15 10:30:00,111.62,111.72,111.44,111.72,81961.0,99.9203,100.0098,99.7591,100.0098,81961.0
2017-05-15 11:00:00,111.73,112.0,111.73,111.9,34711.0,100.0187,100.2604,100.0187,100.1709,34711.0
2017-05-15 11:30:00,111.88,112.82,111.83,112.51,59942.0,100.153,100.9945,100.1083,100.717,59942.0
2017-05-15 12:00:00,112.58,112.68,112.47,112.61,24363.0,100.7797,100.8692,100.6812,100.8065,24363.0
2017-05-15 12:30:00,112.6,112.62,112.26,112.26,15025.0,100.7976,100.8155,100.4932,100.4932,15025.0
2017-05-15 13:00:00,112.3,112.31,112.17,112.22,20624.0,100.529,100.538,100.4126,100.4574,20624.0
2017-05-15 13:30:00,112.22,112.26,112.12,112.12,26121.0,100.4574,100.4932,100.3679,100.3679,26121.0
2017-05-15 14:00:00,112.12,112.14,111.89,111.95,15348.0,100.3679,100.3858,100.162,100.2157,15348.0
2017-05-15 14:30:00,111.95,112.07,111.91,111.93,31807.0,100.2157,100.3231,100.1799,100.1978,31807.0
2017-05-15 15:00:00,111.95,112.03,111.9,111.96,18556.0,100.2157,100.2873,100.1709,100.2246,18556.0
2017-05-15 15:30:00,111.96,112.12,111.95,112.05,76833.0,100.2246,100.3679,100.2157,100.3052,76833.0
2017-05-16 09:30:00,112.45,112.73,111.96,111.96,65967.0,100.6633,100.9139,100.2246,100.2246,65967.0
2017-05-16 10:00:00,111.95,112.03,111.7,111.87,121571.0,100.2157,100.2873,99.9919,100.1441,121571.0
2017-05-16 10:30:00,111.89,112.02,111.85,111.96,54761.0,100.162,100.2783,100.1262,100.2246,54761.0
2017-05-16 11:00:00,111.91,112.16,111.86,112.09,37815.0,100.1799,100.4037,100.1351,100.341,37815.0
2017-05-16 11:30:00,112.09,112.25,112.05,112.18,20550.0,100.341,100.4842,100.3052,100.4216,20550.0
2017-05-16 12:00:00,112.08,112.32,112.04,112.25,21008.0,100.3321,100.5469,100.2963,100.4842,21008.0
2017-05-16 12:30:00,112.2,112.41,112.13,112.39,34397.0,100.4395,100.6275,100.3768,100.6096,34397.0
2017-05-16 13:00:00,112.38,112.6,112.32,112.58,16973.0,100.6006,100.7976,100.5469,100.7797,16973.0
2017-05-16 13:30:00,112.6,112.6,112.45,112.57,11201.0,100.7976,100.7976,100.6633,100.7707,11201.0
2017-05-16 14:00:00,112.56,112.88,112.51,112.73,24053.0,100.7617,101.0482,100.717,100.9139,24053.0
2017-05-16 14:30:00,112.74,112.75,112.6,112.72,18772.0,100.9229,100.9318,100.7976,100.905,18772.0
2017-05-16 15:00:00,112.74,112.8,112.47,112.57,51670.0,100.9229,100.9766,100.6812,100.7707,51670.0
2017-05-16 15:30:00,112.56,112.6,112.3,112.37,96308.0,100.7617,100.7976,100.529,100.5917,96308.0
2017-05-17 09:30:00,111.5,111.5,110.75,111.4,77834.0,99.8129,99.8129,99.1415,99.7233,77834.0
2017-05-17 10:00:00,111.39,112.01,111.31,111.5,41212.0,99.7144,100.2694,99.6428,99.8129,41212.0
2017-05-17 10:30:00,111.51,111.78,111.39,111.7,46273.0,99.8218,100.0635,99.7144,99.9919,46273.0
2017-05-17 11:00:00,111.7,111.84,111.45,111.65,39092.0,99.9919,100.1172,99.7681,99.9471,39092.0
2017-05-17 11:30:00,111.66,111.69,111.51,111.65,44781.0,99.9561,99.9829,99.8218,99.9471,44781.0
2017-05-17 12:00:00,111.56,111.61,111.43,111.46,39899.0,99.8666,99.9113,99.7502,99.777,39899.0
2017-05-17 12:30:00,111.42,111.63,111.4,111.57,15732.0,99.7412,99.9292,99.7233,99.8755,15732.0
2017-05-17 13:00:00,111.57,111.58,111.39,111.44,32146.0,99.8755,99.8845,99.7144,99.7591,32146.0
2017-05-17 13:30:00,111.41,111.52,111.26,111.31,42926.0,99.7323,99.8308,99.598,99.6428,42926.0
2017-05-17 14:00:00,111.35,111.4,111.14,111.14,53964.0,99.6786,99.7233,99.4906,99.4906,53964.0
2017-05-17 14:30:00,111.1,111.23,110.85,111.1,78928.0,99.4548,99.5712,99.231,99.4548,78928.0
2017-05-17 15:00:00,111.05,111.13,110.96,111.03,91964.0,99.41,99.4816,99.3295,99.3921,91964.0
2017-05-17 15:30:00,111.05,111.22,110.49,110.55,151778.0,99.41,99.5622,98.9087,98.9624,151778.0
2017-05-18 09:30:00,109.98,110.29,108.87,109.8,103341.0,98.4522,98.7297,97.4585,98.291,103341.0
2017-05-18 10:00:00,109.78,110.43,109.78,110.13,56844.0,98.2731,98.855,98.2731,98.5865,56844.0
2017-05-18 10:30:00,110.13,110.57,110.06,110.19,58839.0,98.5865,98.9803,98.5238,98.6402,58839.0
2017-05-18 11:00:00,110.19,110.67,110.14,110.55,37976.0,98.6402,99.0699,98.5954,98.9624,37976.0
2017-05-18 11:30:00,110.54,110.54,109.86,109.89,37720.0,98.9535,98.9535,98.3448,98.3716,37720.0
2017-05-18 12:00:00,109.92,110.0,109.79,109.87,21644.0,98.3985,98.4701,98.2821,98.3537,21644.0
2017-05-18 12:30:00,109.86,109.9,109.34,109.52,31311.0,98.3448,98.3806,97.8793,98.0404,31311.0
2017-05-18 13:00:00,109.52,109.55,109.37,109.41,24488.0,98.0404,98.0672,97.9061,97.9419,24488.0
2017-05-18 13:30:00,109.39,109.95,109.38,109.86,62993.0,97.924,98.4253,97.9151,98.3448,62993.0
2017-05-18 14:00:00,109.9,110.52,109.84,110.21,70469.0,98.3806,98.9356,98.3268,98.6581,70469.0
2017-05-18 14:30:00,110.2,110.44,110.2,110.33,38398.0,98.6491,98.864,98.6491,98.7655,38398.0
2017-05-18 15:00:00,110.32,110.35,109.95,109.98,35768.0,98.7565,98.7834,98.4253,98.4522,35768.0
2017-05-18 15:30:00,110.0,110.28,109.94,110.02,90844.0,98.4701,98.7207,98.4164,98.488,90844.0
2017-05-19 09:30:00,110.5,111.58,110.3,111.44,116719.0,98.9177,99.8845,98.7386,99.7591,116719.0
2017-05-19 10:00:00,111.45,111.78,111.4,111.74,65693.0,99.7681,100.0635,99.7233,100.0277,65693.0
2017-05-19 10:30:00,111.77,111.8,111.62,111.62,24935.0,100.0546,100.0814,99.9203,99.9203,24935.0
2017-05-19 11:00:00,111.62,111.65,111.01,111.04,32820.0,99.9203,99.9471,99.3742,99.4011,32820.0
2017-05-19 11:30:00,111.02,111.06,110.72,110.76,20512.0,99.3832,99.419,99.1146,99.1504,20512.0
2017-05-19 12:00:00,110.77,110.86,110.55,110.58,23406.0,99.1594,99.2399,98.9624,98.9893,23406.0
2017-05-19 12:30:00,110.54,110.67,110.36,110.43,20792.0,98.9535,99.0699,98.7923,98.855,20792.0
2017-05-19 13:00:00,110.41,110.44,110.27,110.29,15568.0,98.8371,98.864,98.7118,98.7297,15568.0
2017-05-19 13:30:00,110.26,110.57,110.2,110.53,19973.0,98.7028,98.9803,98.6491,98.9445,19973.0
2017-05-19 14:00:00,110.54,110.58,110.43,110.56,21362.0,98.9535,98.9893,98.855,98.9714,21362.0
2017-05-19 14:30:00,110.55,110.62,110.5,110.51,36291.0,98.9624,99.0251,98.9177,98.9266,36291.0
2017-05-19 15:00:00,110.5,110.54,110.23,110.24,65717.0,98.9177,98.9535,98.676,98.6849,65717.0
2017-05-19 15:30:00,110.25,110.5,110.16,110.32,126815.0,98.6939,98.9177,98.6133,98.7565,126815.0
2017-05-22 09:30:00,110.91,111.07,110.13,110.13,43010.0,99.2847,99.4279,98.5865,98.5865,43010.0
2017-05-22 10:00:00,110.19,110.41,110.05,110.28,33556.0,98.6402,98.8371,98.5148,98.7207,33556.0
2017-05-22 10:30:00,110.32,110.32,109.74,109.77,32713.0,98.7565,98.7565,98.2373,98.2642,32713.0
2017-05-22 11:00:00,109.79,110.0,109.77,109.86,33432.0,98.2821,98.4701,98.2642,98.3448,33432.0
2017-05-22 11:30:00,109.89,110.37,109.88,110.36,26563.0,98.3716,98.8013,98.3627,98.7923,26563.0
2017-05-22 12:00:00,110.34,110.47,110.31,110.33,14262.0,98.7744,98.8908,98.7476,98.7655,14262.0
2017-05-22 12:30:00,110.34,110.51,110.23,110.37,130235.0,98.7744,98.9266,98.676,98.8013,130235.0
2017-05-22 13:00:00,110.41,110.82,110.37,110.8,43036.0,98.8371,99.2041,98.8013,99.1862,43036.0
2017-05-22 13:30:00,110.79,110.84,110.62,110.73,21909.0,99.1773,99.222,99.0251,99.1236,21909.0
2017-05-22 14:00:00,110.72,110.95,110.6,110.91,29669.0,99.1146,99.3205,99.0072,99.2847,29669.0
2017-05-22 14:30:00,110.92,111.02,110.61,110.65,22211.0,99.2936,99.3832,99.0161,99.0519,22211.0
2017-05-22 15:00:00,110.64,110.67,110.5,110.58,29673.0,99.043,99.0699,98.9177,98.9893,29673.0
2017-05-22 15:30:00,110.57,110.67,110.5,110.55,131547.0,98.9803,99.0699,98.9177,98.9624,131547.0
2017-05-23 09:30:00,110.91,111.36,110.64,110.64,37999.0,99.2847,99.6875,99.043,99.043,37999.0
2017-05-23 10:00:00,110.59,111.18,110.59,111.14,19054.0,98.9982,99.5264,98.9982,99.4906,19054.0
2017-05-23 10:30:00,111.09,111.3,110.98,111.28,25374.0,99.4458,99.6338,99.3474,99.6159,25374.0
2017-05-23 11:00:00,111.28,111.43,111.21,111.37,20219.0,99.6159,99.7502,99.5533,99.6965,20219.0
2017-05-23 11:30:00,111.38,111.67,111.22,111.58,31420.0,99.7054,99.965,99.5622,99.8845,31420.0
2017-05-23 12:00:00,111.59,112.0,111.55,111.55,60585.0,99.8934,100.2604,99.8576,99.8576,60585.0
2017-05-23 12:30:00,111.55,111.75,111.5,111.62,24262.0,99.8576,100.0366,99.8129,99.9203,24262.0
2017-05-23 13:00:00,111.59,111.65,111.45,111.45,13670.0,99.8934,99.9471,99.7681,99.7681,13670.0
2017-05-23 13:30:00,111.45,111.58,111.39,111.55,19494.0,99.7681,99.8845,99.7144,99.8576,19494.0
2017-05-23 14:00:00,111.55,111.55,111.42,111.45,17460.0,99.8576,99.8576,99.7412,99.7681,17460.0
2017-05-23 14:30:00,111.44,111.6,111.37,111.6,22587.0,99.7591,99.9024,99.6965,99.9024,22587.0
2017-05-23 15:00:00,111.6,111.73,111.57,111.69,25505.0,99.9024,100.0187,99.8755,99.9829,25505.0
2017-05-23 15:30:00,111.69,111.78,111.61,111.72,87418.0,99.9829,100.0635,99.9113,100.0098,87418.0
2017-05-24 09:30:00,111.71,112.55,111.71,112.47,28817.0,100.0008,100.7528,100.0008,100.6812,28817.0
2017-05-24 10:00:00,112.4,112.51,112.12,112.35,31042.0,100.6185,100.717,100.3679,100.5738,31042.0
2017-05-24 10:30:00,112.4,112.44,111.93,111.96,20143.0,100.6185,100.6543,100.1978,100.2246,20143.0
2017-05-24 11:00:00,111.97,111.99,111.7,111.73,35194.0,100.2336,100.2515,99.9919,100.0187,35194.0
2017-05-24 11:30:00,111.75,111.88,111.55,111.69,26306.0,100.0366,100.153,99.8576,99.9829,26306.0
2017-05-24 12:00:00,111.75,111.9,111.7,111.81,24046.0,100.0366,100.1709,99.9919,100.0904,24046.0
2017-05-24 12:30:00,111.81,111.89,111.66,111.66,13555.0,100.0904,100.162,99.9561,99.9561,13555.0
2017-05-24 13:00:00,111.64,111.73,111.56,111.65,15021.0,99.9382,100.0187,99.8666,99.9471,15021.0
2017-05-24 13:30:00,111.64,111.99,111.55,111.95,35364.0,99.9382,100.2515,99.8576,100.2157,35364.0
2017-05-24 14:00:00,111.96,112.28,111.89,112.25,40774.0,100.2246,100.5111,100.162,100.4842,40774.0
2017-05-24 14:30:00,112.24,112.27,112.11,112.12,16557.0,100.4753,100.5021,100.3589,100.3679,16557.0
2017-05-24 15:00:00,112.15,112.21,111.93,112.17,19731.0,100.3947,100.4484,100.1978,100.4126,19731.0
2017-05-24 15:30:00,112.16,112.22,112.04,112.04,84349.0,100.4037,100.4574,100.2963,100.2963,84349.0
2017-05-25 09:30:00,112.53,113.15,112.26,113.01,44842.0,100.7349,101.2899,100.4932,101.1646,44842.0
2017-05-25 10:00:00,112.96,113.02,112.68,112.78,53321.0,101.1198,101.1735,100.8692,100.9587,53321.0
2017-05-25 10:30:00,112.79,113.4,112.76,113.37,50099.0,100.9676,101.5137,100.9408,101.4868,50099.0
2017-05-25 11:00:00,113.37,113.68,113.33,113.66,30804.0,101.4868,101.7644,101.451,101.7464,30804.0
2017-05-25 11:30:00,113.65,113.7,112.98,113.03,19530.0,101.7375,101.7823,101.1377,101.1825,19530.0
2017-05-25 12:00:00,113.05,113.08,112.72,112.91,21872.0,101.2004,101.2272,100.905,101.0751,21872.0
2017-05-25 12:30:00,112.91,113.02,112.74,112.84,29822.0,101.0751,101.1735,100.9229,101.0124,29822.0
2017-05-25 13:00:00,112.81,112.84,112.67,112.73,16571.0,100.9855,101.0124,100.8602,100.9139,16571.0
2017-05-25 13:30:00,112.66,112.83,112.56,112.8,16096.0,100.8513,101.0034,100.7617,100.9766,16096.0
2017-05-25 14:00:00,112.82,112.97,112.81,112.88,25658.0,100.9945,101.1288,100.9855,101.0482,25658.0
2017-05-25 14:30:00,112.92,112.92,112.52,112.59,24354.0,101.084,101.084,100.7259,100.7886,24354.0
2017-05-25 15:00:00,112.57,112.82,112.56,112.72,45349.0,100.7707,100.9945,100.7617,100.905,45349.0
2017-05-25 15:30:00,112.72,112.77,112.54,112.6,66844.0,100.905,100.9497,100.7438,100.7976,66844.0
2017-05-26 09:30:00,112.5,112.92,112.2,112.58,54831.0,100.708,101.084,100.4395,100.7797,54831.0
2017-05-26 10:00:00,112.59,112.86,112.45,112.6,30197.0,100.7886,101.0303,100.6633,100.7976,30197.0
2017-05-26 10:30:00,112.65,112.94,112.54,112.61,22830.0,100.8423,101.1019,100.7438,100.8065,22830.0
2017-05-26 11:00:00,112.62,112.92,112.52,112.81,16908.0,100.8155,101.084,100.7259,100.9855,16908.0
2017-05-26 11:30:00,112.78,112.83,112.58,112.7,77541.0,100.9587,101.0034,100.7797,100.8871,77541.0
2017-05-26 12:00:00,112.77,112.82,112.52,112.61,26085.0,100.9497,100.9945,100.7259,100.8065,26085.0
2017-05-26 12:30:00,112.59,112.89,112.54,112.84,42927.0,100.7886,101.0572,100.7438,101.0124,42927.0
2017-05-26 13:00:00,112.86,112.94,112.76,112.84,15211.0,101.0303,101.1019,100.9408,101.0124,15211.0
2017-05-26 13:30:00,112.85,112.9,112.78,112.88,14988.0,101.0213,101.0661,100.9587,101.0482,14988.0
2017-05-26 14:00:00,112.89,112.99,112.88,112.99,20219.0,101.0572,101.1467,101.0482,101.1467,20219.0
2017-05-26 14:30:00,112.98,113.03,112.93,112.96,13867.0,101.1377,101.1825,101.093,101.1198,13867.0
2017-05-26 15:00:00,112.97,113.02,112.87,112.93,18856.0,101.1288,101.1735,101.0393,101.093,18856.0
2017-05-26 15:30:00,112.93,113.06,112.85,112.87,65360.0,101.093,101.2093,101.0213,101.0393,65360.0
2017-05-30 09:30:00,112.79,112.89,112.08,112.17,57647.0,100.9676,101.0572,100.3321,100.4126,57647.0
2017-05-30 10:00:00,112.13,112.19,111.72,112.02,31618.0,100.3768,100.4305,100.0098,100.2783,31618.0
2017-05-30 10:30:00,111.96,112.22,111.96,112.18,23647.0,100.2246,100.4574,100.2246,100.4216,23647.0
2017-05-30 11:00:00,112.18,112.25,112.03,112.14,24660.0,100.4216,100.4842,100.2873,100.3858,24660.0
2017-05-30 11:30:00,112.14,112.4,112.14,112.35,26174.0,100.3858,100.6185,100.3858,100.5738,26174.0
2017-05-30 12:00:00,112.36,112.36,112.03,112.14,16958.0,100.5827,100.5827,100.2873,100.3858,16958.0
2017-05-30 12:30:00,112.14,112.38,112.05,112.11,22224.0,100.3858,100.6006,100.3052,100.3589,22224.0
2017-05-30 13:00:00,112.13,112.13,111.83,111.86,27545.0,100.3768,100.3768,100.1083,100.1351,27545.0
2017-05-30 13:30:00,111.85,111.88,111.76,111.83,25768.0,100.1262,100.153,100.0456,100.1083,25768.0
2017-05-30 14:00:00,111.87,111.87,111.44,111.53,34365.0,100.1441,100.1441,99.7591,99.8397,34365.0
2017-05-30 14:30:00,111.55,111.93,111.51,111.88,35046.0,99.8576,100.1978,99.8218,100.153,35046.0
2017-05-30 15:00:00,111.89,112.38,111.89,112.3,56999.0,100.162,100.6006,100.162,100.529,56999.0
2017-05-30 15:30:00,112.29,112.53,112.24,112.42,132262.0,100.52,100.7349,100.4753,100.6364,132262.0
2017-05-31 09:30:00,112.28,112.86,112.16,112.17,79943.0,100.5111,101.0303,100.4037,100.4126,79943.0
2017-05-31 10:00:00,112.13,112.74,111.89,112.74,56817.0,100.3768,100.9229,100.162,100.9229,56817.0
2017-05-31 10:30:00,112.75,113.48,112.7,113.48,64197.0,100.9318,101.5853,100.8871,101.5853,64197.0
2017-05-31 11:00:00,113.5,113.73,113.03,113.1,102741.0,101.6032,101.8091,101.1825,101.2451,102741.0
2017-05-31 11:30:00,113.11,113.27,113.07,113.22,48974.0,101.2541,101.3973,101.2183,101.3526,48974.0
2017-05-31 12:00:00,113.24,113.3,112.93,112.98,25597.0,101.3705,101.4242,101.093,101.1377,25597.0
2017-05-31 12:30:00,112.98,113.02,112.7,112.74,28896.0,101.1377,101.1735,100.8871,100.9229,28896.0
2017-05-31 13:00:00,112.79,113.02,112.76,112.97,24510.0,100.9676,101.1735,100.9408,101.1288,24510.0
2017-05-31 13:30:00,112.96,113.03,112.9,112.99,30966.0,101.1198,101.1825,101.0661,101.1467,30966.0
2017-05-31 14:00:00,113.01,113.18,112.94,113.17,29153.0,101.1646,101.3168,101.1019,101.3078,29153.0
2017-05-31 14:30:00,113.17,113.28,113.0,113.26,37287.0,101.3078,101.4063,101.1556,101.3884,37287.0
2017-05-31 15:00:00,113.26,113.37,113.07,113.21,57048.0,101.3884,101.4868,101.2183,101.3436,57048.0
2017-05-31 15:30:00,113.2,113.61,113.19,113.6,155177.0,101.3347,101.7017,101.3257,101.6927,155177.0
2017-06-01 09:30:00,113.8,114.29,113.52,113.59,120280.0,101.8718,102.3104,101.6211,101.6838,120280.0
2017-06-01 10:00:00,113.53,113.76,113.17,113.44,64734.0,101.6301,101.836,101.3078,101.5495,64734.0
2017-06-01 10:30:00,113.45,113.47,113.02,113.07,35358.0,101.5585,101.5764,101.1735,101.2183,35358.0
2017-06-01 11:00:00,113.09,113.2,112.89,113.1,30123.0,101.2362,101.3347,101.0572,101.2451,30123.0
2017-06-01 11:30:00,113.14,113.5,113.07,113.45,25360.0,101.281,101.6032,101.2183,101.5585,25360.0
2017-06-01 12:00:00,113.39,113.6,113.37,113.49,31227.0,101.5047,101.6927,101.4868,101.5943,31227.0
2017-06-01 12:30:00,113.52,113.57,113.16,113.17,21271.0,101.6211,101.6659,101.2989,101.3078,21271.0
2017-06-01 13:00:00,113.16,113.51,113.1,113.38,24093.0,101.2989,101.6122,101.2451,101.4958,24093.0
2017-06-01 13:30:00,113.33,113.43,113.11,113.25,25946.0,101.451,101.5406,101.2541,101.3794,25946.0
2017-06-01 14:00:00,113.23,113.42,113.11,113.2,35175.0,101.3615,101.5316,101.2541,101.3347,35175.0
2017-06-01 14:30:00,113.2,113.28,113.01,113.05,30572.0,101.3347,101.4063,101.1646,101.2004,30572.0
2017-06-01 15:00:00,113.04,113.2,112.97,113.08,39532.0,101.1914,101.3347,101.1288,101.2272,39532.0
2017-06-01 15:30:00,113.11,113.35,112.98,113.35,122392.0,101.2541,101.4689,101.1377,101.4689,122392.0
2017-06-02 09:30:00,113.4,114.4,113.4,113.52,47914.0,101.5137,102.4089,101.5137,101.6211,47914.0
2017-06-02 10:00:00,113.65,113.65,113.1,113.4,41907.0,101.7375,101.7375,101.2451,101.5137,41907.0
2017-06-02 10:30:00,113.44,113.55,113.34,113.39,29445.0,101.5495,101.648,101.46,101.5047,29445.0
2017-06-02 11:00:00,113.45,113.53,113.3,113.41,24024.0,101.5585,101.6301,101.4242,101.5227,24024.0
2017-06-02 11:30:00,113.44,113.45,113.11,113.18,26649.0,101.5495,101.5585,101.2541,101.3168,26649.0
2017-06-02 12:00:00,113.18,113.46,113.06,113.32,23771.0,101.3168,101.5674,101.2093,101.4421,23771.0
2017-06-02 12:30:00,113.33,113.48,113.29,113.33,19829.0,101.451,101.5853,101.4152,101.451,19829.0
2017-06-02 13:00:00,113.32,113.51,113.32,113.51,8927.0,101.4421,101.6122,101.4421,101.6122,8927.0
2017-06-02 13:30:00,113.5,113.61,113.37,113.59,19323.0,101.6032,101.7017,101.4868,101.6838,19323.0
2017-06-02 14:00:00,113.53,113.83,113.4,113.74,58426.0,101.6301,101.8986,101.5137,101.8181,58426.0
2017-06-02 14:30:00,113.77,113.95,113.73,113.95,10453.0,101.8449,102.0061,101.8091,102.0061,10453.0
2017-06-02 15:00:00,113.93,114.05,113.83,114.0,19324.0,101.9881,102.0956,101.8986,102.0508,19324.0
2017-06-02 15:30:00,114.0,114.21,113.94,114.03,88080.0,102.0508,102.2388,101.9971,102.0777,88080.0
2017-06-05 09:30:00,113.8,114.49,113.79,114.3,40542.0,101.8718,102.4894,101.8628,102.3194,40542.0
2017-06-05 10:00:00,114.49,114.49,113.98,114.1,32722.0,102.4894,102.4894,102.0329,102.1403,32722.0
2017-06-05 10:30:00,114.14,114.24,113.97,114.09,18684.0,102.1761,102.2657,102.024,102.1314,18684.0
2017-06-05 11:00:00,114.05,114.08,113.61,113.61,22760.0,102.0956,102.1224,101.7017,101.7017,22760.0
2017-06-05 11:30:00,113.58,113.71,113.28,113.32,20497.0,101.6748,101.7912,101.4063,101.4421,20497.0
2017-06-05 12:00:00,113.32,113.96,113.3,113.96,27864.0,101.4421,102.015,101.4242,102.015,27864.0
2017-06-05 12:30:00,113.96,113.97,113.64,113.77,24622.0,102.015,102.024,101.7285,101.8449,24622.0
2017-06-05 13:00:00,113.85,113.99,113.76,113.81,15659.0,101.9165,102.0419,101.836,101.8807,15659.0
2017-06-05 13:30:00,113.83,113.83,113.25,113.25,59695.0,101.8986,101.8986,101.3794,101.3794,59695.0
2017-06-05 14:00:00,113.29,113.5,113.16,113.46,24761.0,101.4152,101.6032,101.2989,101.5674,24761.0
2017-06-05 14:30:00,113.49,113.57,113.31,113.5,26264.0,101.5943,101.6659,101.4331,101.6032,26264.0
2017-06-05 15:00:00,113.5,113.8,113.4,113.78,41322.0,101.6032,101.8718,101.5137,101.8539,41322.0
2017-06-05 15:30:00,113.78,113.87,113.56,113.6,86223.0,101.8539,101.9344,101.6569,101.6927,86223.0
2017-06-06 09:30:00,113.5,113.96,112.74,113.62,50436.0,101.6032,102.015,100.9229,101.7106,50436.0
2017-06-06 10:00:00,113.62,113.89,113.49,113.78,29224.0,101.7106,101.9523,101.5943,101.8539,29224.0
2017-06-06 10:30:00,113.76,113.85,113.67,113.7,44866.0,101.836,101.9165,101.7554,101.7823,44866.0
2017-06-06 11:00:00,113.72,113.87,113.72,113.81,23148.0,101.8002,101.9344,101.8002,101.8807,23148.0
2017-06-06 11:30:00,113.8,113.85,113.62,113.64,32817.0,101.8718,101.9165,101.7106,101.7285,32817.0
2017-06-06 12:00:00,113.64,113.78,113.61,113.73,18266.0,101.7285,101.8539,101.7017,101.8091,18266.0
2017-06-06 12:30:00,113.75,113.77,113.67,113.77,18154.0,101.827,101.8449,101.7554,101.8449,18154.0
2017-06-06 13:00:00,113.75,113.78,113.57,113.66,15042.0,101.827,101.8539,101.6659,101.7464,15042.0
2017-06-06 13:30:00,113.65,113.65,113.32,113.38,20515.0,101.7375,101.7375,101.4421,101.4958,20515.0
2017-06-06 14:00:00,113.4,113.51,113.35,113.43,22754.0,101.5137,101.6122,101.4689,101.5406,22754.0
2017-06-06 14:30:00,113.41,113.59,113.39,113.5,21484.0,101.5227,101.6838,101.5047,101.6032,21484.0
2017-06-06 15:00:00,113.51,113.51,113.23,113.35,42426.0,101.6122,101.6122,101.3615,101.4689,42426.0
2017-06-06 15:30:00,113.34,113.35,112.62,112.68,196287.0,101.46,101.4689,100.8155,100.8692,196287.0
2017-06-07 09:30:00,112.68,113.01,112.6,112.99,180932.0,100.8692,101.1646,100.7976,101.1467,180932.0
2017-06-07 10:00:00,112.99,113.01,112.64,112.67,31318.0,101.1467,101.1646,100.8334,100.8602,31318.0
2017-06-07 10:30:00,112.65,112.75,112.38,112.75,47967.0,100.8423,100.9318,100.6006,100.9318,47967.0
2017-06-07 11:00:00,112.77,113.0,112.62,112.78,33296.0,100.9497,101.1556,100.8155,100.9587,33296.0
2017-06-07 11:30:00,112.75,112.9,112.7,112.9,17369.0,100.9318,101.0661,100.8871,101.0661,17369.0
2017-06-07 12:00:00,112.86,113.05,112.67,112.86,72722.0,101.0303,101.2004,100.8602,101.0303,72722.0
2017-06-07 12:30:00,112.9,112.91,112.65,112.79,26803.0,101.0661,101.0751,100.8423,100.9676,26803.0
2017-06-07 13:00:00,112.79,112.79,112.55,112.75,37685.0,100.9676,100.9676,100.7528,100.9318,37685.0
2017-06-07 13:30:00,112.71,113.01,112.68,112.94,44806.0,100.896,101.1646,100.8692,101.1019,44806.0
2017-06-07 14:00:00,112.88,113.06,112.86,113.05,35901.0,101.0482,101.2093,101.0303,101.2004,35901.0
2017-06-07 14:30:00,113.06,113.17,112.86,112.88,93920.0,101.2093,101.3078,101.0303,101.0482,93920.0
2017-06-07 15:00:00,112.92,112.98,112.87,112.92,65131.0,101.084,101.1377,101.0393,101.084,65131.0
2017-06-07 15:30:00,112.92,112.99,112.75,112.8,168012.0,101.084,101.1467,100.9318,100.9766,168012.0
2017-06-08 09:30:00,113.0,113.11,112.37,112.95,132516.0,101.1556,101.2541,100.5917,101.1109,132516.0
2017-06-08 10:00:00,112.96,113.55,112.78,113.47,114324.0,101.1198,101.648,100.9587,101.5764,114324.0
2017-06-08 10:30:00,113.45,114.03,113.28,113.45,183293.0,101.5585,102.0777,101.4063,101.5585,183293.0
2017-06-08 11:00:00,113.4,114.0,113.27,113.51,62413.0,101.5137,102.0508,101.3973,101.6122,62413.0
2017-06-08 11:30:00,113.54,113.64,113.38,113.47,22473.0,101.639,101.7285,101.4958,101.5764,22473.0
2017-06-08 12:00:00,113.47,113.52,113.13,113.35,49550.0,101.5764,101.6211,101.272,101.4689,49550.0
2017-06-08 12:30:00,113.37,114.76,113.37,114.63,123147.0,101.4868,102.7311,101.4868,102.6148,123147.0
2017-06-08 13:00:00,114.63,114.63,113.8,113.91,48101.0,102.6148,102.6148,101.8718,101.9702,48101.0
2017-06-08 13:30:00,113.86,114.48,113.77,114.45,42564.0,101.9255,102.4805,101.8449,102.4536,42564.0
2017-06-08 14:00:00,114.42,114.42,113.38,113.71,37978.0,102.4268,102.4268,101.4958,101.7912,37978.0
2017-06-08 14:30:00,113.69,114.25,113.56,113.56,68601.0,101.7733,102.2746,101.6569,101.6569,68601.0
2017-06-08 15:00:00,113.56,113.96,113.56,113.84,150277.0,101.6569,102.015,101.6569,101.9076,150277.0
2017-06-08 15:30:00,113.86,114.32,113.77,114.24,95801.0,101.9255,102.3373,101.8449,102.2657,95801.0
2017-06-09 09:30:00,114.75,115.06,114.32,114.94,78074.0,102.7222,102.9997,102.3373,102.8923,78074.0
2017-06-09 10:00:00,114.97,115.07,114.79,115.06,55486.0,102.9191,103.0087,102.758,102.9997,55486.0
2017-06-09 10:30:00,115.06,115.56,115.06,115.49,37233.0,102.9997,103.4473,102.9997,103.3846,37233.0
2017-06-09 11:00:00,115.48,116.47,115.47,116.34,50748.0,103.3757,104.2619,103.3667,104.1455,50748.0
2017-06-09 11:30:00,116.37,116.64,115.64,116.15,92117.0,104.1724,104.4141,103.5189,103.9755,92117.0
2017-06-09 12:00:00,116.11,116.19,115.67,115.89,44057.0,103.9396,104.0113,103.5458,103.7427,44057.0
2017-06-09 12:30:00,115.86,115.88,115.57,115.68,38801.0,103.7158,103.7338,103.4562,103.5547,38801.0
2017-06-09 13:00:00,115.65,115.67,115.25,115.55,29995.0,103.5279,103.5458,103.1698,103.4383,29995.0
2017-06-09 13:30:00,115.5,115.5,114.97,114.97,52154.0,103.3936,103.3936,102.9191,102.9191,52154.0
2017-06-09 14:00:00,114.95,115.2,114.76,114.79,59441.0,102.9012,103.125,102.7311,102.758,59441.0
2017-06-09 14:30:00,114.75,114.78,114.09,114.5,110674.0,102.7222,102.7491,102.1314,102.4984,110674.0
2017-06-09 15:00:00,114.52,115.24,114.48,115.18,52424.0,102.5163,103.1608,102.4805,103.1071,52424.0
2017-06-09 15:30:00,115.17,115.52,114.94,115.37,164582.0,103.0982,103.4115,102.8923,103.2772,164582.0
2017-06-12 09:30:00,115.22,115.4,112.4,112.73,222085.0,103.1429,103.3041,100.6185,100.9139,222085.0
2017-06-12 10:00:00,112.74,113.26,112.49,112.75,204448.0,100.9229,101.3884,100.6991,100.9318,204448.0
2017-06-12 10:30:00,112.75,112.77,112.11,112.22,98689.0,100.9318,100.9497,100.3589,100.4574,98689.0
2017-06-12 11:00:00,112.2,112.67,111.76,112.36,109490.0,100.4395,100.8602,100.0456,100.5827,109490.0
2017-06-12 11:30:00,112.36,112.43,112.06,112.2,63893.0,100.5827,100.6454,100.3142,100.4395,63893.0
2017-06-12 12:00:00,112.24,112.24,111.6,112.13,53675.0,100.4753,100.4753,99.9024,100.3768,53675.0
2017-06-12 12:30:00,112.13,112.15,111.56,111.73,69360.0,100.3768,100.3947,99.8666,100.0187,69360.0
2017-06-12 13:00:00,111.72,111.72,110.97,111.24,118834.0,100.0098,100.0098,99.3384,99.5801,118834.0
2017-06-12 13:30:00,111.24,112.01,111.12,111.95,62277.0,99.5801,100.2694,99.4727,100.2157,62277.0
2017-06-12 14:00:00,111.99,112.13,111.89,111.89,76866.0,100.2515,100.3768,100.162,100.162,76866.0
2017-06-12 14:30:00,111.88,112.15,111.71,111.94,77967.0,100.153,100.3947,100.0008,100.2067,77967.0
2017-06-12 15:00:00,111.99,112.08,111.51,111.53,100102.0,100.2515,100.3321,99.8218,99.8397,100102.0
2017-06-12 15:30:00,111.58,111.59,111.0,111.19,267515.0,99.8845,99.8934,99.3653,99.5353,267515.0
2017-06-13 09:30:00,112.33,112.91,111.81,111.93,120580.0,100.8415,101.3622,100.3747,100.4824,120580.0
2017-06-13 10:00:00,111.96,112.15,111.7,111.79,57988.0,100.5093,100.6799,100.2759,100.3567,57988.0
2017-06-13 10:30:00,111.73,111.81,111.06,111.06,51920.0,100.3028,100.3747,99.7014,99.7014,51920.0
2017-06-13 11:00:00,111.05,111.61,110.98,111.48,49032.0,99.6924,100.1951,99.6295,100.0784,49032.0
2017-06-13 11:30:00,111.45,111.51,111.13,111.15,37505.0,100.0515,100.1053,99.7642,99.7822,37505.0
2017-06-13 12:00:00,111.14,111.39,111.09,111.15,41721.0,99.7732,99.9976,99.7283,99.7822,41721.0
2017-06-13 12:30:00,111.18,111.58,111.05,111.54,51526.0,99.8091,100.1682,99.6924,100.1323,51526.0
2017-06-13 13:00:00,111.54,111.54,111.15,111.45,50628.0,100.1323,100.1323,99.7822,100.0515,50628.0
2017-06-13 13:30:00,111.42,111.54,111.37,111.52,33739.0,100.0245,100.1323,99.9797,100.1143,33739.0
2017-06-13 14:00:00,111.52,111.74,111.52,111.59,34337.0,100.1143,100.3118,100.1143,100.1772,34337.0
2017-06-13 14:30:00,111.61,111.73,111.53,111.59,37999.0,100.1951,100.3028,100.1233,100.1772,37999.0
2017-06-13 15:00:00,111.57,112.25,111.52,112.14,93061.0,100.1592,100.7697,100.1143,100.6709,93061.0
2017-06-13 15:30:00,112.16,112.66,112.16,112.65,204472.0,100.6889,101.1377,100.6889,101.1287,204472.0
2017-06-14 09:30:00,112.61,112.66,112.06,112.33,60398.0,101.0928,101.1377,100.5991,100.8415,60398.0
2017-06-14 10:00:00,112.25,112.56,111.99,111.99,69984.0,100.7697,101.048,100.5362,100.5362,69984.0
2017-06-14 10:30:00,112.01,112.05,111.35,111.36,55330.0,100.5542,100.5901,99.9617,99.9707,55330.0
2017-06-14 11:00:00,111.36,111.4,109.78,109.88,135060.0,99.9707,100.0066,98.5523,98.642,135060.0
2017-06-14 11:30:00,109.95,110.45,109.89,110.26,89839.0,98.7049,99.1538,98.651,98.9832,89839.0
2017-06-14 12:00:00,110.31,110.56,110.26,110.26,56705.0,99.0281,99.2525,98.9832,98.9832,56705.0
2017-06-14 12:30:00,110.28,110.36,110.09,110.23,56171.0,99.0011,99.073,98.8306,98.9563,56171.0
2017-06-14 13:00:00,110.21,110.28,109.94,110.01,36402.0,98.9383,99.0011,98.6959,98.7588,36402.0
2017-06-14 13:30:00,109.97,110.09,109.95,110.02,74433.0,98.7228,98.8306,98.7049,98.7677,74433.0
2017-06-14 14:00:00,110.02,110.04,109.31,109.55,144121.0,98.7677,98.7857,98.1303,98.3458,144121.0
2017-06-14 14:30:00,109.57,109.65,108.58,109.19,159480.0,98.3638,98.4356,97.475,98.0226,159480.0
2017-06-14 15:00:00,109.2,109.25,108.56,109.07,176675.0,98.0316,98.0765,97.457,97.9149,176675.0
2017-06-14 15:30:00,109.09,109.28,108.85,109.27,297694.0,97.9328,98.1034,97.7174,98.0944,297694.0
2017-06-15 09:30:00,107.96,108.0,105.84,106.4,322376.0,96.9184,96.9543,95.0152,95.518,322376.0
2017-06-15 10:00:00,106.45,106.75,103.63,104.19,359631.0,95.5628,95.8322,93.0313,93.534,359631.0
2017-06-15 10:30:00,104.34,105.7,104.22,105.35,231796.0,93.6686,94.8896,93.5609,94.5754,231796.0
2017-06-15 11:00:00,105.38,106.33,105.22,105.88,177528.0,94.6023,95.4551,94.4586,95.0511,177528.0
2017-06-15 11:30:00,105.88,106.18,105.63,106.14,129810.0,95.0511,95.3205,94.8267,95.2846,129810.0
2017-06-15 12:00:00,106.22,106.44,105.1,105.25,98653.0,95.3564,95.5539,94.3509,94.4856,98653.0
2017-06-15 12:30:00,105.18,105.99,105.17,105.68,68261.0,94.4227,95.1499,94.4138,94.8716,68261.0
2017-06-15 13:00:00,105.69,106.53,105.69,106.51,101739.0,94.8806,95.6347,94.8806,95.6167,101739.0
2017-06-15 13:30:00,106.48,106.67,105.95,106.02,82033.0,95.5898,95.7603,95.114,95.1768,82033.0
2017-06-15 14:00:00,106.01,106.12,105.76,105.93,102029.0,95.1679,95.2666,94.9434,95.096,102029.0
2017-06-15 14:30:00,105.95,106.25,105.92,105.96,143657.0,95.114,95.3833,95.0871,95.123,143657.0
2017-06-15 15:00:00,105.96,106.18,105.93,106.01,134369.0,95.123,95.3205,95.096,95.1679,134369.0
2017-06-15 15:30:00,106.0,106.1,105.71,106.05,294087.0,95.1589,95.2486,94.8985,95.2038,294087.0
2017-06-16 09:30:00,106.2,106.85,105.86,106.55,174224.0,95.3384,95.9219,95.0332,95.6526,174224.0
2017-06-16 10:00:00,106.55,106.75,105.87,105.93,65120.0,95.6526,95.8322,95.0422,95.096,65120.0
2017-06-16 10:30:00,105.91,106.52,105.85,106.47,80556.0,95.0781,95.6257,95.0242,95.5808,80556.0
2017-06-16 11:00:00,106.45,106.95,106.33,106.84,88419.0,95.5628,96.0117,95.4551,95.913,88419.0
2017-06-16 11:30:00,106.81,107.09,106.78,107.02,59485.0,95.886,96.1374,95.8591,96.0746,59485.0
2017-06-16 12:00:00,107.11,107.4,107.11,107.26,40400.0,96.1553,96.4157,96.1553,96.29,40400.0
2017-06-16 12:30:00,107.31,107.39,107.04,107.06,37152.0,96.3349,96.4067,96.0925,96.1105,37152.0
2017-06-16 13:00:00,107.08,107.14,107.02,107.12,52985.0,96.1284,96.1823,96.0746,96.1643,52985.0
2017-06-16 13:30:00,107.12,107.48,107.12,107.44,42776.0,96.1643,96.4875,96.1643,96.4516,42776.0
2017-06-16 14:00:00,107.47,107.57,107.42,107.55,50656.0,96.4785,96.5683,96.4336,96.5503,50656.0
2017-06-16 14:30:00,107.55,107.92,107.52,107.88,51317.0,96.5503,96.8825,96.5234,96.8466,51317.0
2017-06-16 15:00:00,107.89,107.93,107.44,107.53,87240.0,96.8556,96.8915,96.4516,96.5324,87240.0
2017-06-16 15:30:00,107.54,108.12,107.53,108.08,196197.0,96.5414,97.0621,96.5324,97.0261,196197.0
2017-06-19 09:30:00,108.5,109.23,108.28,108.29,85541.0,97.4032,98.0585,97.2057,97.2147,85541.0
2017-06-19 10:00:00,108.28,108.47,107.12,107.12,68449.0,97.2057,97.3763,96.1643,96.1643,68449.0
2017-06-19 10:30:00,107.15,107.65,106.9,107.44,91967.0,96.1913,96.6401,95.9668,96.4516,91967.0
2017-06-19 11:00:00,107.43,107.8,107.15,107.73,86935.0,96.4426,96.7748,96.1913,96.7119,86935.0
2017-06-19 11:30:00,107.75,108.15,107.68,107.91,75303.0,96.7299,97.089,96.6671,96.8735,75303.0
2017-06-19 12:00:00,107.93,108.08,107.73,107.77,39587.0,96.8915,97.0261,96.7119,96.7478,39587.0
2017-06-19 12:30:00,107.73,108.01,107.65,107.95,21250.0,96.7119,96.9633,96.6401,96.9094,21250.0
2017-06-19 13:00:00,107.93,108.22,107.85,108.15,42946.0,96.8915,97.1518,96.8197,97.089,42946.0
2017-06-19 13:30:00,108.18,108.97,108.18,108.76,71026.0,97.1159,97.8251,97.1159,97.6366,71026.0
2017-06-19 14:00:00,108.78,108.81,108.3,108.38,59525.0,97.6545,97.6815,97.2236,97.2955,59525.0
2017-06-19 14:30:00,108.33,108.45,108.11,108.15,31772.0,97.2506,97.3583,97.0531,97.089,31772.0
2017-06-19 15:00:00,108.12,108.14,107.63,107.77,97736.0,97.0621,97.08,96.6222,96.7478,97736.0
2017-06-19 15:30:00,107.8,108.39,107.75,108.33,131842.0,96.7748,97.3044,96.7299,97.2506,131842.0
2017-06-20 09:30:00,107.85,109.14,107.66,108.26,131123.0,96.8197,97.9777,96.6491,97.1877,131123.0
2017-06-20 10:00:00,108.28,108.41,108.07,108.29,42154.0,97.2057,97.3224,97.0172,97.2147,42154.0
2017-06-20 10:30:00,108.32,108.35,107.79,107.84,60490.0,97.2416,97.2685,96.7658,96.8107,60490.0
2017-06-20 11:00:00,107.78,108.26,107.78,107.94,41120.0,96.7568,97.1877,96.7568,96.9005,41120.0
2017-06-20 11:30:00,107.92,107.96,107.56,107.6,19351.0,96.8825,96.9184,96.5593,96.5952,19351.0
2017-06-20 12:00:00,107.56,107.71,107.27,107.27,31352.0,96.5593,96.694,96.299,96.299,31352.0
2017-06-20 12:30:00,107.26,107.31,107.0,107.31,31717.0,96.29,96.3349,96.0566,96.3349,31717.0
2017-06-20 13:00:00,107.33,107.64,107.25,107.5,19024.0,96.3528,96.6311,96.281,96.5055,19024.0
2017-06-20 13:30:00,107.5,107.78,107.45,107.74,27846.0,96.5055,96.7568,96.4606,96.7209,27846.0
2017-06-20 14:00:00,107.78,108.13,107.57,108.07,39704.0,96.7568,97.071,96.5683,97.0172,39704.0
2017-06-20 14:30:00,108.08,108.08,107.76,107.95,35455.0,97.0261,97.0261,96.7389,96.9094,35455.0
2017-06-20 15:00:00,107.96,108.04,107.75,107.84,45559.0,96.9184,96.9902,96.7299,96.8107,45559.0
2017-06-20 15:30:00,107.82,107.85,107.56,107.71,112210.0,96.7927,96.8197,96.5593,96.694,112210.0
2017-06-21 09:30:00,107.57,107.62,106.76,107.01,37651.0,96.5683,96.6132,95.8411,96.0656,37651.0
2017-06-21 10:00:00,107.01,107.2,106.92,107.14,65132.0,96.0656,96.2361,95.9848,96.1823,65132.0
2017-06-21 10:30:00,107.17,107.3,107.02,107.08,70774.0,96.2092,96.3259,96.0746,96.1284,70774.0
2017-06-21 11:00:00,107.09,107.28,106.6,107.15,137022.0,96.1374,96.308,95.6975,96.1913,137022.0
2017-06-21 11:30:00,107.14,107.2,106.97,107.06,105732.0,96.1823,96.2361,96.0297,96.1105,105732.0
2017-06-21 12:00:00,107.05,107.25,106.97,107.1,149318.0,96.1015,96.281,96.0297,96.1464,149318.0
2017-06-21 12:30:00,107.12,107.13,106.82,107.0,40823.0,96.1643,96.1733,95.895,96.0566,40823.0
2017-06-21 13:00:00,107.0,107.04,106.94,107.0,29942.0,96.0566,96.0925,96.0027,96.0566,29942.0
2017-06-21 13:30:00,106.98,107.0,105.87,106.08,117274.0,96.0386,96.0566,95.0422,95.2307,117274.0
2017-06-21 14:00:00,106.07,106.45,105.98,106.22,61474.0,95.2217,95.5628,95.1409,95.3564,61474.0
2017-06-21 14:30:00,106.22,106.61,106.22,106.52,66166.0,95.3564,95.7065,95.3564,95.6257,66166.0
2017-06-21 15:00:00,106.49,106.53,106.35,106.38,62019.0,95.5988,95.6347,95.4731,95.5,62019.0
2017-06-21 15:30:00,106.4,106.4,105.98,106.19,151306.0,95.518,95.518,95.1409,95.3294,151306.0
2017-06-22 09:30:00,106.47,106.7,105.58,105.77,27911.0,95.5808,95.7873,94.7818,94.9524,27911.0
2017-06-22 10:00:00,105.9,105.92,105.54,105.85,31591.0,95.0691,95.0871,94.7459,95.0242,31591.0
2017-06-22 10:30:00,105.79,106.18,105.79,106.14,82722.0,94.9704,95.3205,94.9704,95.2846,82722.0
2017-06-22 11:00:00,106.17,106.21,105.94,106.05,155573.0,95.3115,95.3474,95.105,95.2038,155573.0
2017-06-22 11:30:00,106.05,106.42,105.86,106.41,122285.0,95.2038,95.5359,95.0332,95.5269,122285.0
2017-06-22 12:00:00,106.44,106.44,105.62,105.75,49282.0,95.5539,95.5539,94.8177,94.9344,49282.0
2017-06-22 12:30:00,105.76,105.94,105.71,105.8,14863.0,94.9434,95.105,94.8985,94.9793,14863.0
2017-06-22 13:00:00,105.76,105.83,105.42,105.43,22561.0,94.9434,95.0063,94.6382,94.6472,22561.0
2017-06-22 13:30:00,105.4,105.42,105.11,105.16,37844.0,94.6202,94.6382,94.3599,94.4048,37844.0
2017-06-22 14:00:00,105.28,105.72,105.28,105.56,86065.0,94.5125,94.9075,94.5125,94.7639,86065.0
2017-06-22 14:30:00,105.55,105.55,105.16,105.28,84098.0,94.7549,94.7549,94.4048,94.5125,84098.0
2017-06-22 15:00:00,105.33,105.43,105.21,105.35,123145.0,94.5574,94.6472,94.4497,94.5754,123145.0
2017-06-22 15:30:00,105.35,105.36,105.19,105.21,158357.0,94.5754,94.5843,94.4317,94.4497,158357.0
2017-06-23 09:30:00,105.31,105.74,104.5,104.89,80160.0,94.5394,94.9255,93.8123,94.1624,80160.0
2017-06-23 10:00:00,104.88,105.15,104.65,104.88,67568.0,94.1534,94.3958,93.9469,94.1534,67568.0
2017-06-23 10:30:00,104.88,105.23,104.84,105.17,183064.0,94.1534,94.4676,94.1175,94.4138,183064.0
2017-06-23 11:00:00,105.18,105.52,104.99,105.18,184970.0,94.4227,94.728,94.2522,94.4227,184970.0
2017-06-23 11:30:00,105.19,105.72,105.11,105.7,187472.0,94.4317,94.9075,94.3599,94.8896,187472.0
2017-06-23 12:00:00,105.72,105.91,105.36,105.59,135803.0,94.9075,95.0781,94.5843,94.7908,135803.0
2017-06-23 12:30:00,105.63,105.63,105.29,105.45,184452.0,94.8267,94.8267,94.5215,94.6651,184452.0
2017-06-23 13:00:00,105.5,105.52,105.28,105.32,92203.0,94.71,94.728,94.5125,94.5484,92203.0
2017-06-23 13:30:00,105.31,105.31,104.96,105.06,111674.0,94.5394,94.5394,94.2252,94.315,111674.0
2017-06-23 14:00:00,105.02,105.15,104.87,105.05,76031.0,94.2791,94.3958,94.1444,94.306,76031.0
2017-06-23 14:30:00,105.06,105.09,104.8,104.8,66034.0,94.315,94.3419,94.0816,94.0816,66034.0
2017-06-23 15:00:00,104.78,105.02,104.63,104.94,130750.0,94.0636,94.2791,93.929,94.2073,130750.0
2017-06-23 15:30:00,104.94,105.36,104.42,104.81,355822.0,94.2073,94.5843,93.7405,94.0906,355822.0
2017-06-26 09:30:00,105.11,106.56,105.11,105.7,119833.0,94.3599,95.6616,94.3599,94.8896,119833.0
2017-06-26 10:00:00,105.77,105.77,104.77,104.96,107771.0,94.9524,94.9524,94.0547,94.2252,107771.0
2017-06-26 10:30:00,104.98,104.99,104.25,104.35,122166.0,94.2432,94.2522,93.5879,93.6776,122166.0
2017-06-26 11:00:00,104.37,105.3,104.34,105.13,129075.0,93.6956,94.5305,93.6686,94.3779,129075.0
2017-06-26 11:30:00,105.2,105.61,104.96,105.06,336034.0,94.4407,94.8088,94.2252,94.315,336034.0
2017-06-26 12:00:00,105.09,105.18,104.9,105.02,156769.0,94.3419,94.4227,94.1714,94.2791,156769.0
2017-06-26 12:30:00,105.02,105.48,105.0,105.39,92244.0,94.2791,94.6921,94.2611,94.6113,92244.0
2017-06-26 13:00:00,105.4,105.4,104.94,105.02,60878.0,94.6202,94.6202,94.2073,94.2791,60878.0
2017-06-26 13:30:00,104.99,105.04,104.94,105.0,25641.0,94.2522,94.2971,94.2073,94.2611,25641.0
2017-06-26 14:00:00,105.02,105.09,104.92,104.95,34509.0,94.2791,94.3419,94.1893,94.2163,34509.0
2017-06-26 14:30:00,104.94,105.07,104.88,104.94,104801.0,94.2073,94.324,94.1534,94.2073,104801.0
2017-06-26 15:00:00,104.96,104.96,104.61,104.91,91820.0,94.2252,94.2252,93.911,94.1804,91820.0
2017-06-26 15:30:00,104.9,105.21,104.84,105.03,146614.0,94.1714,94.4497,94.1175,94.2881,146614.0
2017-06-27 09:30:00,105.39,105.69,104.64,104.88,65455.0,94.6113,94.8806,93.938,94.1534,65455.0
2017-06-27 10:00:00,104.81,104.96,104.68,104.85,69439.0,94.0906,94.2252,93.9739,94.1265,69439.0
2017-06-27 10:30:00,104.85,105.58,104.85,105.41,89942.0,94.1265,94.7818,94.1265,94.6292,89942.0
2017-06-27 11:00:00,105.37,105.56,105.09,105.09,43601.0,94.5933,94.7639,94.3419,94.3419,43601.0
2017-06-27 11:30:00,105.15,105.24,104.9,105.13,61992.0,94.3958,94.4766,94.1714,94.3779,61992.0
2017-06-27 12:00:00,105.11,105.16,104.92,104.92,134004.0,94.3599,94.4048,94.1893,94.1893,134004.0
2017-06-27 12:30:00,104.97,105.03,104.9,104.93,22992.0,94.2342,94.2881,94.1714,94.1983,22992.0
2017-06-27 13:00:00,104.95,105.0,104.71,104.82,19127.0,94.2163,94.2611,94.0008,94.0996,19127.0
2017-06-27 13:30:00,104.84,104.93,104.65,104.9,47063.0,94.1175,94.1983,93.9469,94.1714,47063.0
2017-06-27 14:00:00,104.9,104.94,104.65,104.87,104275.0,94.1714,94.2073,93.9469,94.1444,104275.0
2017-06-27 14:30:00,104.9,105.05,104.83,104.97,26225.0,94.1714,94.306,94.1085,94.2342,26225.0
2017-06-27 15:00:00,104.96,105.06,104.8,104.83,93885.0,94.2252,94.315,94.0816,94.1085,93885.0
2017-06-27 15:30:00,104.84,104.85,104.3,104.43,186234.0,94.1175,94.1265,93.6327,93.7494,186234.0
2017-06-28 09:30:00,105.13,105.35,104.63,104.9,28100.0,94.3779,94.5754,93.929,94.1714,28100.0
2017-06-28 10:00:00,104.91,106.2,104.87,105.98,139342.0,94.1804,95.3384,94.1444,95.1409,139342.0
2017-06-28 10:30:00,105.96,107.23,105.93,107.15,136888.0,95.123,96.2631,95.096,96.1913,136888.0
2017-06-28 11:00:00,107.14,107.33,106.77,106.98,67892.0,96.1823,96.3528,95.8501,96.0386,67892.0
2017-06-28 11:30:00,106.98,107.2,106.72,107.15,40231.0,96.0386,96.2361,95.8052,96.1913,40231.0
2017-06-28 12:00:00,107.12,107.29,106.98,107.01,34194.0,96.1643,96.3169,96.0386,96.0656,34194.0
2017-06-28 12:30:00,106.98,107.0,106.47,106.5,24760.0,96.0386,96.0566,95.5808,95.6077,24760.0
2017-06-28 13:00:00,106.54,106.73,106.25,106.72,49439.0,95.6436,95.8142,95.3833,95.8052,49439.0
2017-06-28 13:30:00,106.69,106.78,106.58,106.72,21078.0,95.7783,95.8591,95.6796,95.8052,21078.0
2017-06-28 14:00:00,106.72,106.91,106.61,106.91,33260.0,95.8052,95.9758,95.7065,95.9758,33260.0
2017-06-28 14:30:00,106.94,107.22,106.94,107.02,38773.0,96.0027,96.2541,96.0027,96.0746,38773.0
2017-06-28 15:00:00,107.06,107.23,106.98,107.14,59106.0,96.1105,96.2631,96.0386,96.1823,59106.0
2017-06-28 15:30:00,107.13,107.17,106.9,106.92,153257.0,96.1733,96.2092,95.9668,95.9848,153257.0
2017-06-29 09:30:00,107.18,107.26,105.84,105.85,50011.0,96.2182,96.29,95.0152,95.0242,50011.0
2017-06-29 10:00:00,105.79,105.91,105.22,105.84,68847.0,94.9704,95.0781,94.4586,95.0152,68847.0
2017-06-29 10:30:00,105.82,106.27,105.7,106.02,49918.0,94.9973,95.4013,94.8896,95.1768,49918.0
2017-06-29 11:00:00,106.02,106.02,105.38,105.44,60647.0,95.1768,95.1768,94.6023,94.6561,60647.0
2017-06-29 11:30:00,105.44,105.64,105.04,105.33,48557.0,94.6561,94.8357,94.2971,94.5574,48557.0
2017-06-29 12:00:00,105.34,105.43,104.98,104.98,29389.0,94.5664,94.6472,94.2432,94.2432,29389.0
2017-06-29 12:30:00,104.96,105.02,104.69,104.71,31258.0,94.2252,94.2791,93.9829,94.0008,31258.0
2017-06-29 13:00:00,104.73,104.79,103.76,103.85,66182.0,94.0188,94.0726,93.148,93.2288,66182.0
2017-06-29 13:30:00,103.9,104.5,103.85,104.41,44429.0,93.2737,93.8123,93.2288,93.7315,44429.0
2017-06-29 14:00:00,104.43,104.95,104.13,104.95,74376.0,93.7494,94.2163,93.4801,94.2163,74376.0
2017-06-29 14:30:00,104.95,105.13,104.67,104.87,34157.0,94.2163,94.3779,93.9649,94.1444,34157.0
2017-06-29 15:00:00,104.88,105.07,104.7,104.81,57052.0,94.1534,94.324,93.9918,94.0906,57052.0
2017-06-29 15:30:00,104.83,104.96,104.65,104.69,174913.0,94.1085,94.2252,93.9469,93.9829,174913.0
2017-06-30 09:30:00,105.22,106.53,105.12,105.7,108009.0,94.4586,95.6347,94.3689,94.8896,108009.0
2017-06-30 10:00:00,105.67,105.78,105.39,105.7,41351.0,94.8626,94.9614,94.6113,94.8896,41351.0
2017-06-30 10:30:00,105.74,105.76,105.5,105.6,24753.0,94.9255,94.9434,94.71,94.7998,24753.0
2017-06-30 11:00:00,105.53,106.01,105.53,105.78,43413.0,94.7369,95.1679,94.7369,94.9614,43413.0
2017-06-30 11:30:00,105.77,106.07,105.59,105.98,34579.0,94.9524,95.2217,94.7908,95.1409,34579.0
2017-06-30 12:00:00,106.01,106.01,105.75,105.78,20521.0,95.1679,95.1679,94.9344,94.9614,20521.0
2017-06-30 12:30:00,105.81,105.83,105.56,105.63,23162.0,94.9883,95.0063,94.7639,94.8267,23162.0
2017-06-30 13:00:00,105.67,105.99,105.67,105.89,24055.0,94.8626,95.1499,94.8626,95.0601,24055.0
2017-06-30 13:30:00,105.83,105.85,105.58,105.68,81433.0,95.0063,95.0242,94.7818,94.8716,81433.0
2017-06-30 14:00:00,105.64,105.94,105.64,105.88,17848.0,94.8357,95.105,94.8357,95.0511,17848.0
2017-06-30 14:30:00,105.87,106.04,105.82,105.99,32023.0,95.0422,95.1948,94.9973,95.1499,32023.0
2017-06-30 15:00:00,105.99,106.05,105.73,106.05,44171.0,95.1499,95.2038,94.9165,95.2038,44171.0
2017-06-30 15:30:00,106.03,106.08,105.52,105.54,92815.0,95.1858,95.2307,94.728,94.7459,92815.0
2017-07-03 09:30:00,106.34,106.34,105.34,105.54,203091.0,95.4641,95.4641,94.5664,94.7459,203091.0
2017-07-03 10:00:00,105.57,106.53,105.34,106.15,48142.0,94.7729,95.6347,94.5664,95.2935,48142.0
2017-07-03 10:30:00,106.17,106.26,105.91,105.95,33644.0,95.3115,95.3923,95.0781,95.114,33644.0
2017-07-03 11:00:00,105.95,106.13,105.89,105.98,42090.0,95.114,95.2756,95.0601,95.1409,42090.0
2017-07-03 11:30:00,105.99,106.3,105.99,106.23,29686.0,95.1499,95.4282,95.1499,95.3654,29686.0
2017-07-03 12:00:00,106.21,106.25,105.65,106.0,47787.0,95.3474,95.3833,94.8447,95.1589,47787.0
2017-07-03 12:30:00,106.0,106.18,105.93,106.05,56701.0,95.1589,95.3205,95.096,95.2038,56701.0
2017-07-05 09:30:00,106.0,107.34,106.0,107.02,149414.0,95.1589,96.3618,95.1589,96.0746,149414.0
2017-07-05 10:00:00,107.06,107.12,106.01,106.15,61697.0,96.1105,96.1643,95.1679,95.2935,61697.0
2017-07-05 10:30:00,106.23,107.23,106.23,106.98,93899.0,95.3654,96.2631,95.3654,96.0386,93899.0
2017-07-05 11:00:00,107.0,107.66,106.98,107.39,59314.0,96.0566,96.6491,96.0386,96.4067,59314.0
2017-07-05 11:30:00,107.36,107.9,107.36,107.88,68666.0,96.3798,96.8646,96.3798,96.8466,68666.0
2017-07-05 12:00:00,107.87,108.59,107.82,108.59,64439.0,96.8376,97.484,96.7927,97.484,64439.0
2017-07-05 12:30:00,108.55,108.66,107.87,108.03,87773.0,97.4481,97.5468,96.8376,96.9813,87773.0
2017-07-05 13:00:00,108.02,108.31,107.9,108.3,61092.0,96.9723,97.2326,96.8646,97.2236,61092.0
2017-07-05 13:30:00,108.28,108.44,108.1,108.21,49478.0,97.2057,97.3493,97.0441,97.1428,49478.0
2017-07-05 14:00:00,108.22,108.47,107.89,107.89,43522.0,97.1518,97.3763,96.8556,96.8556,43522.0
2017-07-05 14:30:00,107.89,108.13,107.86,108.06,56659.0,96.8556,97.071,96.8286,97.0082,56659.0
2017-07-05 15:00:00,108.06,108.28,108.04,108.19,63182.0,97.0082,97.2057,96.9902,97.1249,63182.0
2017-07-05 15:30:00,108.19,108.28,107.99,108.02,220877.0,97.1249,97.2057,96.9453,96.9723,220877.0
2017-07-06 09:30:00,107.86,107.86,107.3,107.52,92621.0,96.8286,96.8286,96.3259,96.5234,92621.0
2017-07-06 10:00:00,107.54,108.46,107.41,107.86,99976.0,96.5414,97.3673,96.4247,96.8286,99976.0
2017-07-06 10:30:00,107.88,108.52,107.77,108.24,79975.0,96.8466,97.4211,96.7478,97.1698,79975.0
2017-07-06 11:00:00,108.21,109.05,108.21,109.04,63242.0,97.1428,97.8969,97.1428,97.888,63242.0
2017-07-06 11:30:00,108.98,109.08,108.07,108.16,72918.0,97.8341,97.9239,97.0172,97.098,72918.0
2017-07-06 12:00:00,108.16,108.23,107.92,108.16,61083.0,97.098,97.1608,96.8825,97.098,61083.0
2017-07-06 12:30:00,108.16,108.3,108.05,108.11,30424.0,97.098,97.2236,96.9992,97.0531,30424.0
2017-07-06 13:00:00,108.11,108.52,108.07,108.22,38777.0,97.0531,97.4211,97.0172,97.1518,38777.0
2017-07-06 13:30:00,108.2,108.2,108.03,108.1,33542.0,97.1339,97.1339,96.9813,97.0441,33542.0
2017-07-06 14:00:00,108.07,108.16,108.07,108.11,60702.0,97.0172,97.098,97.0172,97.0531,60702.0
2017-07-06 14:30:00,108.13,108.19,108.08,108.17,55006.0,97.071,97.1249,97.0261,97.1069,55006.0
2017-07-06 15:00:00,108.14,108.23,108.05,108.11,61134.0,97.08,97.1608,96.9992,97.0531,61134.0
2017-07-06 15:30:00,108.1,108.12,107.65,108.06,202429.0,97.0441,97.0621,96.6401,97.0082,202429.0
2017-07-07 09:30:00,108.32,109.74,108.15,109.65,247961.0,97.2416,98.5164,97.089,98.4356,247961.0
2017-07-07 10:00:00,109.58,109.6,108.88,109.25,74844.0,98.3727,98.3907,97.7443,98.0765,74844.0
2017-07-07 10:30:00,109.27,109.42,108.98,109.37,48853.0,98.0944,98.2291,97.8341,98.1842,48853.0
2017-07-07 11:00:00,109.36,109.4,108.93,109.12,96479.0,98.1752,98.2111,97.7892,97.9598,96479.0
2017-07-07 11:30:00,109.13,109.35,109.04,109.04,27503.0,97.9688,98.1663,97.888,97.888,27503.0
2017-07-07 12:00:00,109.02,109.28,109.02,109.26,25402.0,97.87,98.1034,97.87,98.0855,25402.0
2017-07-07 12:30:00,109.29,110.18,109.29,109.95,248370.0,98.1124,98.9114,98.1124,98.7049,248370.0
2017-07-07 13:00:00,109.96,109.99,109.82,109.88,65423.0,98.7139,98.7408,98.5882,98.642,65423.0
2017-07-07 13:30:00,109.88,110.37,109.88,110.33,66184.0,98.642,99.0819,98.642,99.046,66184.0
2017-07-07 14:00:00,110.31,110.45,110.05,110.11,79236.0,99.0281,99.1538,98.7947,98.8485,79236.0
2017-07-07 14:30:00,110.09,110.13,109.94,110.03,46661.0,98.8306,98.8665,98.6959,98.7767,46661.0
2017-07-07 15:00:00,110.02,110.19,109.91,110.18,71604.0,98.7677,98.9203,98.669,98.9114,71604.0
2017-07-07 15:30:00,110.12,110.12,109.94,109.99,211381.0,98.8575,98.8575,98.6959,98.7408,211381.0
2017-07-10 09:30:00,110.34,111.46,110.0,111.45,125602.0,99.055,100.0605,98.7498,100.0515,125602.0
2017-07-10 10:00:00,111.42,111.78,111.33,111.41,90337.0,100.0245,100.3477,99.9437,100.0156,90337.0
2017-07-10 10:30:00,111.42,111.51,110.89,111.17,115985.0,100.0245,100.1053,99.5487,99.8001,115985.0
2017-07-10 11:00:00,111.2,111.25,110.73,111.04,124792.0,99.827,99.8719,99.4051,99.6834,124792.0
2017-07-10 11:30:00,111.04,111.41,110.87,111.37,55464.0,99.6834,100.0156,99.5308,99.9797,55464.0
2017-07-10 12:00:00,111.4,111.78,111.35,111.71,62013.0,100.0066,100.3477,99.9617,100.2849,62013.0
2017-07-10 12:30:00,111.73,111.82,111.39,111.73,55284.0,100.3028,100.3836,99.9976,100.3028,55284.0
2017-07-10 13:00:00,111.69,111.72,111.43,111.61,44951.0,100.2669,100.2939,100.0335,100.1951,44951.0
2017-07-10 13:30:00,111.62,111.78,111.52,111.64,36549.0,100.2041,100.3477,100.1143,100.222,36549.0
2017-07-10 14:00:00,111.63,111.75,111.63,111.69,30406.0,100.2131,100.3208,100.2131,100.2669,30406.0
2017-07-10 14:30:00,111.69,111.9,111.67,111.79,54648.0,100.2669,100.4555,100.249,100.3567,54648.0
2017-07-10 15:00:00,111.78,111.87,111.56,111.63,73308.0,100.3477,100.4285,100.1502,100.2131,73308.0
2017-07-10 15:30:00,111.63,111.75,111.3,111.37,204868.0,100.2131,100.3208,99.9168,99.9797,204868.0
2017-07-11 09:30:00,111.78,111.85,110.85,111.85,117902.0,100.3477,100.4106,99.5128,100.4106,117902.0
2017-07-11 10:00:00,111.86,112.52,111.66,112.35,97509.0,100.4195,101.012,100.24,100.8594,97509.0
2017-07-11 10:30:00,112.33,112.9,112.0,112.07,99475.0,100.8415,101.3532,100.5452,100.6081,99475.0
2017-07-11 11:00:00,112.1,112.14,111.41,111.6,54541.0,100.635,100.6709,100.0156,100.1861,54541.0
2017-07-11 11:30:00,111.56,112.6,111.5,112.52,27636.0,100.1502,101.0839,100.0964,101.012,27636.0
2017-07-11 12:00:00,112.59,112.67,112.2,112.29,68263.0,101.0749,101.1467,100.7248,100.8056,68263.0
2017-07-11 12:30:00,112.3,112.34,112.12,112.12,21789.0,100.8145,100.8505,100.653,100.653,21789.0
2017-07-11 13:00:00,112.13,112.26,111.95,111.95,27953.0,100.6619,100.7786,100.5003,100.5003,27953.0
2017-07-11 13:30:00,111.95,112.2,111.84,112.12,24220.0,100.5003,100.7248,100.4016,100.653,24220.0
2017-07-11 14:00:00,112.14,112.28,112.05,112.08,21588.0,100.6709,100.7966,100.5901,100.617,21588.0
2017-07-11 14:30:00,112.09,112.15,111.96,112.12,30549.0,100.626,100.6799,100.5093,100.653,30549.0
2017-07-11 15:00:00,112.14,112.76,112.11,112.75,128715.0,100.6709,101.2275,100.644,101.2185,128715.0
2017-07-11 15:30:00,112.75,113.08,112.0,112.95,307590.0,101.2185,101.5148,100.5452,101.3981,307590.0
2017-07-12 09:30:00,113.5,114.37,113.38,114.23,98803.0,101.8918,102.6728,101.7841,102.5472,98803.0
2017-07-12 10:00:00,114.25,115.17,114.19,115.12,155287.0,102.5651,103.391,102.5112,103.3461,155287.0
2017-07-12 10:30:00,115.16,115.67,114.91,115.36,102135.0,103.382,103.8399,103.1576,103.5616,102135.0
2017-07-12 11:00:00,115.31,115.98,115.18,115.94,95594.0,103.5167,104.1182,103.4,104.0823,95594.0
2017-07-12 11:30:00,115.95,116.06,115.29,115.93,109267.0,104.0912,104.19,103.4987,104.0733,109267.0
2017-07-12 12:00:00,115.92,116.31,115.56,116.27,109962.0,104.0643,104.4144,103.7411,104.3785,109962.0
2017-07-12 12:30:00,116.3,116.58,116.08,116.42,198679.0,104.4054,104.6568,104.2079,104.5132,198679.0
2017-07-12 13:00:00,116.43,116.61,116.2,116.42,108218.0,104.5221,104.6837,104.3157,104.5132,108218.0
2017-07-12 13:30:00,116.4,117.03,116.4,116.68,119094.0,104.4952,105.0608,104.4952,104.7466,119094.0
2017-07-12 14:00:00,116.69,116.98,116.5,116.77,107070.0,104.7556,105.0159,104.585,104.8274,107070.0
2017-07-12 14:30:00,116.75,117.0,116.43,116.96,122038.0,104.8094,105.0339,104.5221,104.9979,122038.0
2017-07-12 15:00:00,116.94,117.13,116.53,116.69,158709.0,104.98,105.1506,104.6119,104.7556,158709.0
2017-07-12 15:30:00,116.7,116.87,116.52,116.56,253925.0,104.7645,104.9171,104.6029,104.6389,253925.0
2017-07-13 09:30:00,116.6,118.04,116.6,117.57,251795.0,104.6748,105.9675,104.6748,105.5456,251795.0
2017-07-13 10:00:00,117.58,118.54,117.42,118.25,172067.0,105.5545,106.4163,105.4109,106.156,172067.0
2017-07-13 10:30:00,118.21,118.94,117.77,118.3,113736.0,106.1201,106.7754,105.7251,106.2009,113736.0
2017-07-13 11:00:00,118.3,119.0,118.2,118.77,107098.0,106.2009,106.8293,106.1111,106.6228,107098.0
2017-07-13 11:30:00,118.79,118.94,118.03,118.08,135213.0,106.6408,106.7754,105.9585,106.0034,135213.0
2017-07-13 12:00:00,118.06,118.28,117.69,118.02,140466.0,105.9854,106.1829,105.6533,105.9495,140466.0
2017-07-13 12:30:00,118.04,118.08,117.54,118.02,85659.0,105.9675,106.0034,105.5186,105.9495,85659.0
2017-07-13 13:00:00,118.02,118.07,117.58,117.9,111420.0,105.9495,105.9944,105.5545,105.8418,111420.0
2017-07-13 13:30:00,117.93,118.29,117.83,118.06,95995.0,105.8687,106.1919,105.779,105.9854,95995.0
2017-07-13 14:00:00,118.08,118.18,117.08,117.38,230868.0,106.0034,106.0932,105.1057,105.375,230868.0
2017-07-13 14:30:00,117.37,118.0,117.31,117.96,117577.0,105.366,105.9316,105.3121,105.8957,117577.0
2017-07-13 15:00:00,117.95,118.15,117.53,117.69,167401.0,105.8867,106.0662,105.5096,105.6533,167401.0
2017-07-13 15:30:00,117.71,117.92,117.49,117.69,240271.0,105.6712,105.8598,105.4737,105.6533,240271.0
2017-07-14 09:30:00,118.37,118.99,117.02,117.15,227551.0,106.2637,106.8203,105.0518,105.1685,227551.0
2017-07-14 10:00:00,117.2,117.88,117.01,117.35,143920.0,105.2134,105.8238,105.0428,105.3481,143920.0
2017-07-14 10:30:00,117.37,117.69,117.3,117.47,93403.0,105.366,105.6533,105.3032,105.4558,93403.0
2017-07-14 11:00:00,117.45,117.91,117.2,117.71,87053.0,105.4378,105.8508,105.2134,105.6712,87053.0
2017-07-14 11:30:00,117.74,118.01,117.6,117.86,90136.0,105.6982,105.9406,105.5725,105.8059,90136.0
2017-07-14 12:00:00,117.86,118.02,117.64,117.95,72397.0,105.8059,105.9495,105.6084,105.8867,72397.0
2017-07-14 12:30:00,117.97,118.03,117.68,117.69,58917.0,105.9046,105.9585,105.6443,105.6533,58917.0
2017-07-14 13:00:00,117.7,118.0,117.53,117.89,66543.0,105.6623,105.9316,105.5096,105.8328,66543.0
2017-07-14 13:30:00,117.85,117.9,117.71,117.75,63751.0,105.7969,105.8418,105.6712,105.7071,63751.0
2017-07-14 14:00:00,117.76,117.88,117.7,117.8,72557.0,105.7161,105.8238,105.6623,105.752,72557.0
2017-07-14 14:30:00,117.85,117.87,117.64,117.65,58710.0,105.7969,105.8149,105.6084,105.6174,58710.0
2017-07-14 15:00:00,117.63,117.77,117.4,117.64,131787.0,105.5994,105.7251,105.3929,105.6084,131787.0
2017-07-14 15:30:00,117.64,117.68,117.36,117.53,312140.0,105.6084,105.6443,105.357,105.5096,312140.0
2017-07-17 09:30:00,117.68,117.78,117.05,117.05,53779.0,105.6443,105.7341,105.0787,105.0787,53779.0
2017-07-17 10:00:00,117.1,117.24,116.81,117.14,63924.0,105.1236,105.2493,104.8633,105.1595,63924.0
2017-07-17 10:30:00,117.21,117.42,116.97,117.26,39396.0,105.2224,105.4109,105.0069,105.2673,39396.0
2017-07-17 11:00:00,117.23,117.48,117.08,117.14,48115.0,105.2403,105.4648,105.1057,105.1595,48115.0
2017-07-17 11:30:00,117.18,117.3,116.73,116.77,38485.0,105.1954,105.3032,104.7915,104.8274,38485.0
2017-07-17 12:00:00,116.77,117.12,116.59,116.98,75459.0,104.8274,105.1416,104.6658,105.0159,75459.0
2017-07-17 12:30:00,116.94,117.12,116.94,117.02,23539.0,104.98,105.1416,104.98,105.0518,23539.0
2017-07-17 13:00:00,117.07,117.21,116.89,116.93,37807.0,105.0967,105.2224,104.9351,104.971,37807.0
2017-07-17 13:30:00,116.9,116.99,116.82,116.86,37743.0,104.9441,105.0249,104.8723,104.9082,37743.0
2017-07-17 14:00:00,116.83,116.99,116.67,116.96,35353.0,104.8812,105.0249,104.7376,104.9979,35353.0
2017-07-17 14:30:00,116.96,117.01,116.79,116.92,45633.0,104.9979,105.0428,104.8453,104.962,45633.0
2017-07-17 15:00:00,116.92,116.92,116.46,116.64,84547.0,104.962,104.962,104.5491,104.7107,84547.0
2017-07-17 15:30:00,116.64,116.96,116.64,116.86,100587.0,104.7107,104.9979,104.7107,104.9082,100587.0
2017-07-18 09:30:00,116.82,117.29,116.17,117.28,103897.0,104.8723,105.2942,104.2887,105.2852,103897.0
2017-07-18 10:00:00,117.25,117.48,117.06,117.11,42365.0,105.2583,105.4648,105.0877,105.1326,42365.0
2017-07-18 10:30:00,117.11,117.26,116.58,117.24,41954.0,105.1326,105.2673,104.6568,105.2493,41954.0
2017-07-18 11:00:00,117.21,117.21,116.73,116.89,16947.0,105.2224,105.2224,104.7915,104.9351,16947.0
2017-07-18 11:30:00,116.9,117.37,116.85,117.33,37044.0,104.9441,105.366,104.8992,105.3301,37044.0
2017-07-18 12:00:00,117.36,118.18,117.36,118.1,52686.0,105.357,106.0932,105.357,106.0213,52686.0
2017-07-18 12:30:00,118.07,118.13,117.28,117.28,37859.0,105.9944,106.0483,105.2852,105.2852,37859.0
2017-07-18 13:00:00,117.27,117.6,117.27,117.37,19597.0,105.2762,105.5725,105.2762,105.366,19597.0
2017-07-18 13:30:00,117.37,117.64,117.23,117.42,24287.0,105.366,105.6084,105.2403,105.4109,24287.0
2017-07-18 14:00:00,117.41,117.53,117.25,117.42,19370.0,105.4019,105.5096,105.2583,105.4109,19370.0
2017-07-18 14:30:00,117.44,117.63,117.34,117.62,29443.0,105.4288,105.5994,105.3391,105.5904,29443.0
2017-07-18 15:00:00,117.62,117.81,117.58,117.73,42315.0,105.5904,105.761,105.5545,105.6892,42315.0
2017-07-18 15:30:00,117.73,117.85,117.66,117.71,87454.0,105.6892,105.7969,105.6263,105.6712,87454.0
2017-07-19 09:30:00,117.97,118.25,116.66,116.9,149082.0,105.9046,106.156,104.7286,104.9441,149082.0
2017-07-19 10:00:00,116.96,117.7,116.73,117.58,112487.0,104.9979,105.6623,104.7915,105.5545,112487.0
2017-07-19 10:30:00,117.58,118.21,117.58,118.1,63953.0,105.5545,106.1201,105.5545,106.0213,63953.0
2017-07-19 11:00:00,118.11,118.27,117.72,117.72,47032.0,106.0303,106.174,105.6802,105.6802,47032.0
2017-07-19 11:30:00,117.72,117.99,117.71,117.95,31284.0,105.6802,105.9226,105.6712,105.8867,31284.0
2017-07-19 12:00:00,117.98,118.33,117.98,118.33,15997.0,105.9136,106.2278,105.9136,106.2278,15997.0
2017-07-19 12:30:00,118.34,118.46,118.3,118.46,20279.0,106.2368,106.3445,106.2009,106.3445,20279.0
2017-07-19 13:00:00,118.47,119.59,118.47,119.11,315275.0,106.3535,107.359,106.3535,106.9281,315275.0
2017-07-19 13:30:00,119.11,119.38,119.0,119.21,30628.0,106.9281,107.1704,106.8293,107.0178,30628.0
2017-07-19 14:00:00,119.22,119.25,119.04,119.15,35684.0,107.0268,107.0537,106.8652,106.964,35684.0
2017-07-19 14:30:00,119.15,119.23,118.95,118.99,31119.0,106.964,107.0358,106.7844,106.8203,31119.0
2017-07-19 15:00:00,119.01,119.03,118.89,119.01,39243.0,106.8383,106.8562,106.7306,106.8383,39243.0
2017-07-19 15:30:00,119.02,119.19,118.94,119.16,86148.0,106.8473,106.9999,106.7754,106.9729,86148.0
2017-07-20 09:30:00,119.03,119.08,117.64,117.77,121718.0,106.8562,106.9011,105.6084,105.7251,121718.0
2017-07-20 10:00:00,117.79,118.65,117.79,118.65,35632.0,105.7431,106.5151,105.7431,106.5151,35632.0
2017-07-20 10:30:00,118.6,119.16,118.42,118.98,47232.0,106.4702,106.9729,106.3086,106.8113,47232.0
2017-07-20 11:00:00,118.96,118.97,118.51,118.64,32556.0,106.7934,106.8024,106.3894,106.5061,32556.0
2017-07-20 11:30:00,118.6,118.82,118.53,118.78,11915.0,106.4702,106.6677,106.4074,106.6318,11915.0
2017-07-20 12:00:00,118.74,118.74,118.47,118.51,24157.0,106.5959,106.5959,106.3535,106.3894,24157.0
2017-07-20 12:30:00,118.54,118.66,118.46,118.47,17687.0,106.4163,106.5241,106.3445,106.3535,17687.0
2017-07-20 13:00:00,118.46,118.58,118.0,118.15,41760.0,106.3445,106.4523,105.9316,106.0662,41760.0
2017-07-20 13:30:00,118.12,118.28,117.66,117.85,75098.0,106.0393,106.1829,105.6263,105.7969,75098.0
2017-07-20 14:00:00,117.81,117.88,117.65,117.74,37070.0,105.761,105.8238,105.6174,105.6982,37070.0
2017-07-20 14:30:00,117.77,117.93,117.68,117.74,59981.0,105.7251,105.8687,105.6443,105.6982,59981.0
2017-07-20 15:00:00,117.73,117.87,117.67,117.83,68369.0,105.6892,105.8149,105.6353,105.779,68369.0
2017-07-20 15:30:00,117.82,117.93,117.75,117.92,113649.0,105.77,105.8687,105.7071,105.8598,113649.0
2017-07-21 09:30:00,117.99,118.13,117.59,117.73,81560.0,105.9226,106.0483,105.5635,105.6892,81560.0
2017-07-21 10:00:00,117.82,118.72,117.72,118.52,38192.0,105.77,106.5779,105.6802,106.3984,38192.0
2017-07-21 10:30:00,118.55,118.88,118.52,118.71,33652.0,106.4253,106.7216,106.3984,106.569,33652.0
2017-07-21 11:00:00,118.68,118.75,118.51,118.64,29562.0,106.542,106.6049,106.3894,106.5061,29562.0
2017-07-21 11:30:00,118.61,118.62,118.13,118.25,58899.0,106.4792,106.4882,106.0483,106.156,58899.0
2017-07-21 12:00:00,118.27,118.48,118.18,118.29,85893.0,106.174,106.3625,106.0932,106.1919,85893.0
2017-07-21 12:30:00,118.3,118.43,118.23,118.36,57305.0,106.2009,106.3176,106.1381,106.2548,57305.0
2017-07-21 13:00:00,118.34,118.38,118.2,118.35,66009.0,106.2368,106.2727,106.1111,106.2458,66009.0
2017-07-21 13:30:00,118.36,118.36,118.24,118.34,18575.0,106.2548,106.2548,106.147,106.2368,18575.0
2017-07-21 14:00:00,118.35,118.46,118.22,118.33,48773.0,106.2458,106.3445,106.1291,106.2278,48773.0
2017-07-21 14:30:00,118.31,118.39,118.3,118.32,28019.0,106.2099,106.2817,106.2009,106.2188,28019.0
2017-07-21 15:00:00,118.33,118.34,118.22,118.32,33698.0,106.2278,106.2368,106.1291,106.2188,33698.0
2017-07-21 15:30:00,118.32,118.5,118.21,118.34,223355.0,106.2188,106.3804,106.1201,106.2368,223355.0
2017-07-24 09:30:00,118.53,119.39,117.84,118.12,79185.0,106.4074,107.1794,105.7879,106.0393,79185.0
2017-07-24 10:00:00,118.16,118.32,117.89,118.25,74578.0,106.0752,106.2188,105.8328,106.156,74578.0
2017-07-24 10:30:00,118.26,118.41,118.06,118.1,59941.0,106.165,106.2996,105.9854,106.0213,59941.0
2017-07-24 11:00:00,118.15,118.29,118.06,118.23,40865.0,106.0662,106.1919,105.9854,106.1381,40865.0
2017-07-24 11:30:00,118.23,118.47,118.21,118.34,38489.0,106.1381,106.3535,106.1201,106.2368,38489.0
2017-07-24 12:00:00,118.34,118.38,118.18,118.35,45067.0,106.2368,106.2727,106.0932,106.2458,45067.0
2017-07-24 12:30:00,118.31,119.15,118.28,118.92,87457.0,106.2099,106.964,106.1829,106.7575,87457.0
2017-07-24 13:00:00,118.93,119.06,118.43,118.83,155727.0,106.7665,106.8832,106.3176,106.6767,155727.0
2017-07-24 13:30:00,118.85,118.98,118.79,118.79,22804.0,106.6946,106.8113,106.6408,106.6408,22804.0
2017-07-24 14:00:00,118.78,118.87,118.58,118.75,52594.0,106.6318,106.7126,106.4523,106.6049,52594.0
2017-07-24 14:30:00,118.72,118.8,118.63,118.75,25267.0,106.5779,106.6498,106.4971,106.6049,25267.0
2017-07-24 15:00:00,118.77,118.82,118.67,118.74,53972.0,106.6228,106.6677,106.5331,106.5959,53972.0
2017-07-24 15:30:00,118.7,118.78,118.59,118.68,124162.0,106.56,106.6318,106.4612,106.542,124162.0
2017-07-25 09:30:00,119.41,119.5,118.4,118.56,88416.0,107.1974,107.2782,106.2907,106.4343,88416.0
2017-07-25 10:00:00,118.54,119.0,118.52,118.98,103793.0,106.4163,106.8293,106.3984,106.8113,103793.0
2017-07-25 10:30:00,118.98,119.12,118.7,118.9,122446.0,106.8113,106.937,106.56,106.7395,122446.0
2017-07-25 11:00:00,118.93,119.1,118.74,118.85,127435.0,106.7665,106.9191,106.5959,106.6946,127435.0
2017-07-25 11:30:00,118.92,118.93,118.61,118.85,45460.0,106.7575,106.7665,106.4792,106.6946,45460.0
2017-07-25 12:00:00,118.82,118.89,118.67,118.72,39672.0,106.6677,106.7306,106.5331,106.5779,39672.0
2017-07-25 12:30:00,118.73,118.97,118.67,118.84,58195.0,106.5869,106.8024,106.5331,106.6857,58195.0
2017-07-25 13:00:00,118.85,118.9,118.76,118.88,46239.0,106.6946,106.7395,106.6138,106.7216,46239.0
2017-07-25 13:30:00,118.9,118.91,118.81,118.84,22881.0,106.7395,106.7485,106.6587,106.6857,22881.0
2017-07-25 14:00:00,118.85,118.88,118.76,118.86,21762.0,106.6946,106.7216,106.6138,106.7036,21762.0
2017-07-25 14:30:00,118.84,118.88,118.76,118.84,29148.0,106.6857,106.7216,106.6138,106.6857,29148.0
2017-07-25 15:00:00,118.87,118.9,118.74,118.83,56283.0,106.7126,106.7395,106.5959,106.6767,56283.0
2017-07-25 15:30:00,118.83,118.91,118.77,118.82,155353.0,106.6767,106.7485,106.6228,106.6677,155353.0
2017-07-26 09:30:00,119.18,119.28,118.2,118.33,55064.0,106.9909,107.0807,106.1111,106.2278,55064.0
2017-07-26 10:00:00,118.34,118.69,118.06,118.2,55023.0,106.2368,106.551,105.9854,106.1111,55023.0
2017-07-26 10:30:00,118.23,118.36,117.95,118.0,39450.0,106.1381,106.2548,105.8867,105.9316,39450.0
2017-07-26 11:00:00,118.0,118.09,117.91,117.98,27759.0,105.9316,106.0124,105.8508,105.9136,27759.0
2017-07-26 11:30:00,117.97,118.14,117.9,117.9,27703.0,105.9046,106.0573,105.8418,105.8418,27703.0
2017-07-26 12:00:00,117.94,118.06,117.72,117.78,21848.0,105.8777,105.9854,105.6802,105.7341,21848.0
2017-07-26 12:30:00,117.78,117.84,117.48,117.59,96394.0,105.7341,105.7879,105.4648,105.5635,96394.0
2017-07-26 13:00:00,117.59,117.62,117.22,117.24,35944.0,105.5635,105.5904,105.2314,105.2493,35944.0
2017-07-26 13:30:00,117.23,117.43,117.11,117.17,26487.0,105.2403,105.4199,105.1326,105.1865,26487.0
2017-07-26 14:00:00,117.18,117.27,117.0,117.18,52854.0,105.1954,105.2762,105.0339,105.1954,52854.0
2017-07-26 14:30:00,117.14,117.17,117.03,117.03,34618.0,105.1595,105.1865,105.0608,105.0608,34618.0
2017-07-26 15:00:00,117.06,117.34,117.05,117.31,43866.0,105.0877,105.3391,105.0787,105.3121,43866.0
2017-07-26 15:30:00,117.29,117.29,117.03,117.2,125380.0,105.2942,105.2942,105.0608,105.2134,125380.0
2017-07-27 09:30:00,117.81,118.31,117.53,117.57,86285.0,105.761,106.2099,105.5096,105.5456,86285.0
2017-07-27 10:00:00,117.55,117.65,117.14,117.44,53092.0,105.5276,105.6174,105.1595,105.4288,53092.0
2017-07-27 10:30:00,117.47,117.74,117.15,117.42,34383.0,105.4558,105.6982,105.1685,105.4109,34383.0
2017-07-27 11:00:00,117.4,117.43,117.12,117.28,30260.0,105.3929,105.4199,105.1416,105.2852,30260.0
2017-07-27 11:30:00,117.29,117.58,117.23,117.58,16081.0,105.2942,105.5545,105.2403,105.5545,16081.0
2017-07-27 12:00:00,117.55,117.73,117.51,117.54,32221.0,105.5276,105.6892,105.4917,105.5186,32221.0
2017-07-27 12:30:00,117.55,117.58,116.76,116.88,58499.0,105.5276,105.5545,104.8184,104.9261,58499.0
2017-07-27 13:00:00,116.87,116.88,115.2,115.48,123461.0,104.9171,104.9261,103.4179,103.6693,123461.0
2017-07-27 13:30:00,115.5,116.37,115.38,116.29,47226.0,103.6873,104.4683,103.5795,104.3965,47226.0
2017-07-27 14:00:00,116.27,116.7,116.27,116.64,24869.0,104.3785,104.7645,104.3785,104.7107,24869.0
2017-07-27 14:30:00,116.67,116.7,115.99,116.24,36153.0,104.7376,104.7645,104.1271,104.3516,36153.0
2017-07-27 15:00:00,116.25,116.27,115.82,116.03,50798.0,104.3606,104.3785,103.9745,104.1631,50798.0
2017-07-27 15:30:00,116.04,116.38,116.0,116.34,114862.0,104.172,104.4773,104.1361,104.4414,114862.0
2017-07-28 09:30:00,116.36,116.8,115.95,116.06,70281.0,104.4593,104.8543,104.0912,104.19,70281.0
2017-07-28 10:00:00,116.13,116.49,115.93,116.32,141070.0,104.2528,104.576,104.0733,104.4234,141070.0
2017-07-28 10:30:00,116.3,116.61,115.98,116.09,146988.0,104.4054,104.6837,104.1182,104.2169,146988.0
2017-07-28 11:00:00,116.12,116.34,115.9,115.97,61583.0,104.2439,104.4414,104.0464,104.1092,61583.0
2017-07-28 11:30:00,115.98,116.17,115.9,115.98,29174.0,104.1182,104.2887,104.0464,104.1182,29174.0
2017-07-28 12:00:00,115.98,116.62,115.93,116.38,164387.0,104.1182,104.6927,104.0733,104.4773,164387.0
2017-07-28 12:30:00,116.4,116.5,116.39,116.48,63930.0,104.4952,104.585,104.4862,104.567,63930.0
2017-07-28 13:00:00,116.48,116.5,116.29,116.36,48975.0,104.567,104.585,104.3965,104.4593,48975.0
2017-07-28 13:30:00,116.39,116.55,116.37,116.46,52264.0,104.4862,104.6299,104.4683,104.5491,52264.0
2017-07-28 14:00:00,116.48,116.85,116.47,116.79,62043.0,104.567,104.8992,104.5581,104.8453,62043.0
2017-07-28 14:30:00,116.78,116.98,116.75,116.75,38661.0,104.8364,105.0159,104.8094,104.8094,38661.0
2017-07-28 15:00:00,116.78,116.81,116.48,116.5,49680.0,104.8364,104.8633,104.567,104.585,49680.0
2017-07-28 15:30:00,116.47,116.67,116.45,116.52,155478.0,104.5581,104.7376,104.5401,104.6029,155478.0
2017-07-31 09:30:00,116.8,117.01,116.06,116.24,119823.0,104.8543,105.0428,104.19,104.3516,119823.0
2017-07-31 10:00:00,116.31,116.64,115.92,116.11,95322.0,104.4144,104.7107,104.0643,104.2349,95322.0
2017-07-31 10:30:00,116.1,116.26,115.8,116.08,38553.0,104.2259,104.3695,103.9566,104.2079,38553.0
2017-07-31 11:00:00,116.08,116.31,115.85,116.01,35379.0,104.2079,104.4144,104.0015,104.1451,35379.0
2017-07-31 11:30:00,116.01,116.07,115.85,115.94,20586.0,104.1451,104.199,104.0015,104.0823,20586.0
2017-07-31 12:00:00,115.92,116.13,115.86,116.06,26831.0,104.0643,104.2528,104.0104,104.19,26831.0
2017-07-31 12:30:00,116.09,116.16,115.92,116.02,16739.0,104.2169,104.2798,104.0643,104.1541,16739.0
2017-07-31 13:00:00,116.01,116.05,115.92,116.01,16335.0,104.1451,104.181,104.0643,104.1451,16335.0
2017-07-31 13:30:00,116.03,116.17,115.93,116.04,19196.0,104.1631,104.2887,104.0733,104.172,19196.0
2017-07-31 14:00:00,116.08,116.08,115.91,115.98,27513.0,104.2079,104.2079,104.0553,104.1182,27513.0
2017-07-31 14:30:00,115.97,116.0,115.73,115.76,41426.0,104.1092,104.1361,103.8937,103.9207,41426.0
2017-07-31 15:00:00,115.76,115.94,115.73,115.93,29961.0,103.9207,104.0823,103.8937,104.0733,29961.0
2017-07-31 15:30:00,115.93,116.08,115.78,115.83,127556.0,104.0733,104.2079,103.9386,103.9835,127556.0
2017-08-01 09:30:00,116.06,116.63,115.58,115.63,88377.0,104.19,104.7017,103.7591,103.804,88377.0
2017-08-01 10:00:00,115.64,116.13,115.3,115.99,74724.0,103.8129,104.2528,103.5077,104.1271,74724.0
2017-08-01 10:30:00,116.02,116.35,115.75,116.27,49118.0,104.1541,104.4503,103.9117,104.3785,49118.0
2017-08-01 11:00:00,116.25,116.76,116.01,116.05,39268.0,104.3606,104.8184,104.1451,104.181,39268.0
2017-08-01 11:30:00,116.07,116.81,116.07,116.7,36514.0,104.199,104.8633,104.199,104.7645,36514.0
2017-08-01 12:00:00,116.7,116.79,116.57,116.62,30767.0,104.7645,104.8453,104.6478,104.6927,30767.0
2017-08-01 12:30:00,116.57,116.67,116.45,116.52,24334.0,104.6478,104.7376,104.5401,104.6029,24334.0
2017-08-01 13:00:00,116.55,116.79,116.55,116.74,24527.0,104.6299,104.8453,104.6299,104.8004,24527.0
2017-08-01 13:30:00,116.74,117.33,116.74,117.29,37260.0,104.8004,105.3301,104.8004,105.2942,37260.0
2017-08-01 14:00:00,117.32,117.33,117.0,117.13,22874.0,105.3211,105.3301,105.0339,105.1506,22874.0
2017-08-01 14:30:00,117.13,117.27,116.97,117.16,31893.0,105.1506,105.2762,105.0069,105.1775,31893.0
2017-08-01 15:00:00,117.13,117.25,117.05,117.24,27782.0,105.1506,105.2583,105.0787,105.2493,27782.0
2017-08-01 15:30:00,117.23,117.68,117.2,117.43,141913.0,105.2403,105.6443,105.2134,105.4199,141913.0
2017-08-02 09:30:00,117.54,118.72,117.05,118.46,144549.0,105.5186,106.5779,105.0787,106.3445,144549.0
2017-08-02 10:00:00,118.41,119.32,118.35,118.63,131523.0,106.2996,107.1166,106.2458,106.4971,131523.0
2017-08-02 10:30:00,118.69,118.88,118.01,118.61,81284.0,106.551,106.7216,105.9406,106.4792,81284.0
2017-08-02 11:00:00,118.58,119.2,118.45,118.88,94674.0,106.4523,107.0088,106.3356,106.7216,94674.0
2017-08-02 11:30:00,118.91,119.25,118.8,119.23,68116.0,106.7485,107.0537,106.6498,107.0358,68116.0
2017-08-02 12:00:00,119.2,119.65,119.18,119.27,57082.0,107.0088,107.4128,106.9909,107.0717,57082.0
2017-08-02 12:30:00,119.26,119.43,118.93,118.96,48328.0,107.0627,107.2153,106.7665,106.7934,48328.0
2017-08-02 13:00:00,118.9,119.29,118.55,119.26,42362.0,106.7395,107.0896,106.4253,107.0627,42362.0
2017-08-02 13:30:00,119.25,119.77,119.15,119.6,60348.0,107.0537,107.5205,106.964,107.3679,60348.0
2017-08-02 14:00:00,119.6,119.81,119.48,119.62,76549.0,107.3679,107.5565,107.2602,107.3859,76549.0
2017-08-02 14:30:00,119.66,119.96,119.5,119.68,61416.0,107.4218,107.6911,107.2782,107.4398,61416.0
2017-08-02 15:00:00,119.66,119.72,119.36,119.7,77607.0,107.4218,107.4757,107.1525,107.4577,77607.0
2017-08-02 15:30:00,119.7,119.72,119.38,119.45,180105.0,107.4577,107.4757,107.1704,107.2333,180105.0
2017-08-03 09:30:00,119.79,119.96,118.75,119.19,114001.0,107.5385,107.6911,106.6049,106.9999,114001.0
2017-08-03 10:00:00,119.25,119.66,118.92,119.3,67930.0,107.0537,107.4218,106.7575,107.0986,67930.0
2017-08-03 10:30:00,119.32,119.78,119.32,119.55,56670.0,107.1166,107.5295,107.1166,107.323,56670.0
2017-08-03 11:00:00,119.55,119.64,119.3,119.44,58159.0,107.323,107.4038,107.0986,107.2243,58159.0
2017-08-03 11:30:00,119.46,119.63,118.69,118.69,51923.0,107.2423,107.3949,106.551,106.551,51923.0
2017-08-03 12:00:00,118.72,119.22,118.7,119.22,52481.0,106.5779,107.0268,106.56,107.0268,52481.0
2017-08-03 12:30:00,119.18,119.28,119.06,119.16,61106.0,106.9909,107.0807,106.8832,106.9729,61106.0
2017-08-03 13:00:00,119.13,119.36,119.05,119.29,78796.0,106.946,107.1525,106.8742,107.0896,78796.0
2017-08-03 13:30:00,119.27,119.67,119.27,119.42,43279.0,107.0717,107.4308,107.0717,107.2063,43279.0
2017-08-03 14:00:00,119.47,119.75,119.34,119.46,76733.0,107.2512,107.5026,107.1345,107.2423,76733.0
2017-08-03 14:30:00,119.47,119.5,118.72,118.91,86082.0,107.2512,107.2782,106.5779,106.7485,86082.0
2017-08-03 15:00:00,118.94,119.1,118.89,118.99,94523.0,106.7754,106.9191,106.7306,106.8203,94523.0
2017-08-03 15:30:00,118.96,119.05,118.48,118.78,225068.0,106.7934,106.8742,106.3625,106.6318,225068.0
2017-08-04 09:30:00,118.97,119.99,118.87,119.49,183495.0,106.8024,107.718,106.7126,107.2692,183495.0
2017-08-04 10:00:00,119.53,119.53,118.75,119.28,119499.0,107.3051,107.3051,106.6049,107.0807,119499.0
2017-08-04 10:30:00,119.24,119.69,119.24,119.66,52855.0,107.0448,107.4487,107.0448,107.4218,52855.0
2017-08-04 11:00:00,119.68,119.68,119.38,119.43,42920.0,107.4398,107.4398,107.1704,107.2153,42920.0
2017-08-04 11:30:00,119.42,119.64,119.39,119.41,28228.0,107.2063,107.4038,107.1794,107.1974,28228.0
2017-08-04 12:00:00,119.38,119.54,119.31,119.44,50217.0,107.1704,107.3141,107.1076,107.2243,50217.0
2017-08-04 12:30:00,119.45,119.53,119.43,119.47,20029.0,107.2333,107.3051,107.2153,107.2512,20029.0
2017-08-04 13:00:00,119.44,119.63,119.42,119.58,27324.0,107.2243,107.3949,107.2063,107.35,27324.0
2017-08-04 13:30:00,119.55,119.67,119.5,119.54,16634.0,107.323,107.4308,107.2782,107.3141,16634.0
2017-08-04 14:00:00,119.51,119.69,119.46,119.6,37149.0,107.2871,107.4487,107.2423,107.3679,37149.0
2017-08-04 14:30:00,119.61,119.73,119.55,119.55,35837.0,107.3769,107.4846,107.323,107.323,35837.0
2017-08-04 15:00:00,119.55,119.69,119.3,119.4,64075.0,107.323,107.4487,107.0986,107.1884,64075.0
2017-08-04 15:30:00,119.39,119.57,119.37,119.49,166168.0,107.1794,107.341,107.1615,107.2692,166168.0
2017-08-07 09:30:00,120.62,121.53,120.0,121.51,316880.0,108.2836,109.1005,107.727,109.0826,316880.0
2017-08-07 10:00:00,121.49,122.89,121.32,122.2,279006.0,109.0646,110.3215,108.912,109.702,279006.0
2017-08-07 10:30:00,122.15,122.43,121.67,121.9,167931.0,109.6571,109.9085,109.2262,109.4327,167931.0
2017-08-07 11:00:00,121.95,122.1,121.34,121.46,161477.0,109.4776,109.6122,108.93,109.0377,161477.0
2017-08-07 11:30:00,121.37,121.69,121.21,121.26,128706.0,108.9569,109.2442,108.8133,108.8582,128706.0
2017-08-07 12:00:00,121.31,122.05,121.2,122.01,110232.0,108.903,109.5674,108.8043,109.5315,110232.0
2017-08-07 12:30:00,122.0,123.25,121.66,123.21,268980.0,109.5225,110.6446,109.2173,110.6087,268980.0
2017-08-07 13:00:00,123.14,123.31,122.15,122.59,333390.0,110.5459,110.6985,109.6571,110.0521,333390.0
2017-08-07 13:30:00,122.57,122.76,122.36,122.46,170373.0,110.0342,110.2047,109.8457,109.9354,170373.0
2017-08-07 14:00:00,122.45,123.48,122.3,122.86,219134.0,109.9265,110.8511,109.7918,110.2945,219134.0
2017-08-07 14:30:00,122.84,122.99,122.5,122.77,233567.0,110.2766,110.4112,109.9713,110.2137,233567.0
2017-08-07 15:00:00,122.77,123.12,122.34,123.12,244190.0,110.2137,110.5279,109.8277,110.5279,244190.0
2017-08-07 15:30:00,123.11,123.36,122.85,123.12,546882.0,110.519,110.7434,110.2855,110.5279,546882.0
2017-08-08 09:30:00,119.13,119.17,113.68,115.95,1044618.0,106.946,106.9819,102.0534,104.0912,1044618.0
2017-08-08 10:00:00,115.91,115.98,114.9,115.12,657983.0,104.0553,104.1182,103.1486,103.3461,657983.0
2017-08-08 10:30:00,115.05,115.71,114.98,115.47,323339.0,103.2833,103.8758,103.2204,103.6603,323339.0
2017-08-08 11:00:00,115.4,117.0,115.27,116.35,293622.0,103.5975,105.0339,103.4808,104.4503,293622.0
2017-08-08 11:30:00,116.41,116.86,115.9,116.44,146388.0,104.5042,104.9082,104.0464,104.5311,146388.0
2017-08-08 12:00:00,116.44,116.49,115.42,115.49,120897.0,104.5311,104.576,103.6154,103.6783,120897.0
2017-08-08 12:30:00,115.49,115.7,115.4,115.61,134396.0,103.6783,103.8668,103.5975,103.786,134396.0
2017-08-08 13:00:00,115.63,115.84,115.03,115.18,198965.0,103.804,103.9925,103.2653,103.4,198965.0
2017-08-08 13:30:00,115.18,115.57,114.9,114.95,315242.0,103.4,103.7501,103.1486,103.1935,315242.0
2017-08-08 14:00:00,114.95,114.97,114.0,114.23,261067.0,103.1935,103.2115,102.3407,102.5472,261067.0
2017-08-08 14:30:00,114.23,114.37,114.0,114.37,251438.0,102.5472,102.6728,102.3407,102.6728,251438.0
2017-08-08 15:00:00,114.34,114.72,114.07,114.61,260222.0,102.6459,102.987,102.4035,102.8883,260222.0
2017-08-08 15:30:00,114.61,115.57,114.59,115.41,550019.0,102.8883,103.7501,102.8703,103.6065,550019.0
2017-08-09 09:30:00,114.66,115.71,113.04,113.56,319303.0,102.9332,103.8758,101.4789,101.9457,319303.0
2017-08-09 10:00:00,113.64,113.92,113.03,113.36,229682.0,102.0175,102.2689,101.4699,101.7661,229682.0
2017-08-09 10:30:00,113.32,113.37,112.01,112.31,176719.0,101.7302,101.7751,100.5542,100.8235,176719.0
2017-08-09 11:00:00,112.28,112.41,111.67,112.06,138244.0,100.7966,100.9133,100.249,100.5991,138244.0
2017-08-09 11:30:00,112.08,112.17,111.23,111.92,141042.0,100.617,100.6978,99.854,100.4734,141042.0
2017-08-09 12:00:00,111.95,112.76,111.76,112.15,119679.0,100.5003,101.2275,100.3298,100.6799,119679.0
2017-08-09 12:30:00,112.15,112.31,111.4,111.98,98673.0,100.6799,100.8235,100.0066,100.5273,98673.0
2017-08-09 13:00:00,111.98,112.65,111.51,112.39,148172.0,100.5273,101.1287,100.1053,100.8953,148172.0
2017-08-09 13:30:00,112.4,112.81,112.33,112.55,108492.0,100.9043,101.2724,100.8415,101.039,108492.0
2017-08-09 14:00:00,112.5,113.0,112.38,112.92,125707.0,100.9941,101.4429,100.8864,101.3711,125707.0
2017-08-09 14:30:00,112.91,113.41,112.91,113.01,118814.0,101.3622,101.811,101.3622,101.4519,118814.0
2017-08-09 15:00:00,113.01,113.22,112.69,113.06,130002.0,101.4519,101.6404,101.1647,101.4968,130002.0
2017-08-09 15:30:00,113.05,113.44,112.96,113.16,295563.0,101.4878,101.8379,101.407,101.5866,295563.0
2017-08-10 09:30:00,112.5,112.51,110.84,111.13,386895.0,100.9941,101.0031,99.5039,99.7642,386895.0
2017-08-10 10:00:00,111.02,111.72,110.25,111.5,205703.0,99.6655,100.2939,98.9742,100.0964,205703.0
2017-08-10 10:30:00,111.46,112.09,111.07,111.34,145803.0,100.0605,100.626,99.7103,99.9527,145803.0
2017-08-10 11:00:00,111.33,111.5,111.12,111.35,142066.0,99.9437,100.0964,99.7552,99.9617,142066.0
2017-08-10 11:30:00,111.37,111.64,111.25,111.57,132938.0,99.9797,100.222,99.8719,100.1592,132938.0
2017-08-10 12:00:00,111.57,111.69,111.31,111.59,139625.0,100.1592,100.2669,99.9258,100.1772,139625.0
2017-08-10 12:30:00,111.57,111.57,110.52,110.92,187314.0,100.1592,100.1592,99.2166,99.5757,187314.0
2017-08-10 13:00:00,110.93,111.28,110.85,111.11,98470.0,99.5847,99.8989,99.5128,99.7462,98470.0
2017-08-10 13:30:00,111.14,111.19,110.55,110.6,83594.0,99.7732,99.8181,99.2435,99.2884,83594.0
2017-08-10 14:00:00,110.68,110.94,110.34,110.82,95178.0,99.3602,99.5936,99.055,99.4859,95178.0
2017-08-10 14:30:00,110.8,111.28,110.76,111.19,111523.0,99.468,99.8989,99.432,99.8181,111523.0
2017-08-10 15:00:00,111.21,111.32,110.98,111.15,187014.0,99.836,99.9348,99.6295,99.7822,187014.0
2017-08-10 15:30:00,111.16,111.29,110.89,110.93,357722.0,99.7911,99.9078,99.5487,99.5847,357722.0
2017-08-11 09:30:00,110.0,110.08,108.61,109.53,417524.0,98.7498,98.8216,97.5019,98.3278,417524.0
2017-08-11 10:00:00,109.47,110.28,109.42,109.93,166265.0,98.274,99.0011,98.2291,98.6869,166265.0
2017-08-11 10:30:00,110.0,110.01,109.52,109.54,91822.0,98.7498,98.7588,98.3189,98.3368,91822.0
2017-08-11 11:00:00,109.55,109.59,108.77,108.92,106841.0,98.3458,98.3817,97.6456,97.7802,106841.0
2017-08-11 11:30:00,108.88,109.29,108.6,108.86,106550.0,97.7443,98.1124,97.493,97.7264,106550.0
2017-08-11 12:00:00,108.86,109.14,108.78,108.82,67021.0,97.7264,97.9777,97.6545,97.6905,67021.0
2017-08-11 12:30:00,108.83,109.32,108.75,109.17,101362.0,97.6994,98.1393,97.6276,98.0047,101362.0
2017-08-11 13:00:00,109.11,109.29,109.04,109.1,72992.0,97.9508,98.1124,97.888,97.9418,72992.0
2017-08-11 13:30:00,109.1,109.44,109.04,109.08,107617.0,97.9418,98.247,97.888,97.9239,107617.0
2017-08-11 14:00:00,109.15,109.5,109.04,109.42,124530.0,97.9867,98.3009,97.888,98.2291,124530.0
2017-08-11 14:30:00,109.41,109.61,109.08,109.38,116006.0,98.2201,98.3997,97.9239,98.1932,116006.0
2017-08-11 15:00:00,109.43,109.81,109.42,109.71,84071.0,98.2381,98.5792,98.2291,98.4894,84071.0
2017-08-11 15:30:00,109.71,109.75,109.34,109.36,262335.0,98.4894,98.5253,98.1573,98.1752,262335.0
2017-08-14 09:30:00,110.14,111.33,110.04,110.58,161756.0,98.8755,99.9437,98.7857,99.2705,161756.0
2017-08-14 10:00:00,110.58,110.72,110.41,110.46,115211.0,99.2705,99.3961,99.1178,99.1627,115211.0
2017-08-14 10:30:00,110.44,111.26,110.36,111.26,76273.0,99.1448,99.8809,99.073,99.8809,76273.0
2017-08-14 11:00:00,111.27,111.48,110.99,111.19,79633.0,99.8899,100.0784,99.6385,99.8181,79633.0
2017-08-14 11:30:00,111.21,111.36,110.9,110.98,65399.0,99.836,99.9707,99.5577,99.6295,65399.0
2017-08-14 12:00:00,111.04,111.04,110.29,110.41,147290.0,99.6834,99.6834,99.0101,99.1178,147290.0
2017-08-14 12:30:00,110.41,110.74,110.32,110.46,117715.0,99.1178,99.4141,99.037,99.1627,117715.0
2017-08-14 13:00:00,110.47,110.57,110.39,110.4,23984.0,99.1717,99.2615,99.0999,99.1089,23984.0
2017-08-14 13:30:00,110.4,110.55,110.32,110.53,29570.0,99.1089,99.2435,99.037,99.2256,29570.0
2017-08-14 14:00:00,110.52,110.62,110.4,110.62,38078.0,99.2166,99.3064,99.1089,99.3064,38078.0
2017-08-14 14:30:00,110.6,111.17,110.6,111.04,86853.0,99.2884,99.8001,99.2884,99.6834,86853.0
2017-08-14 15:00:00,111.05,111.1,110.93,111.03,58049.0,99.6924,99.7373,99.5847,99.6744,58049.0
2017-08-14 15:30:00,111.07,111.09,110.69,110.75,184939.0,99.7103,99.7283,99.3692,99.4231,184939.0
2017-08-15 09:30:00,111.0,111.37,110.01,110.37,90918.0,99.6475,99.9797,98.7588,99.0819,90918.0
2017-08-15 10:00:00,110.4,110.86,110.22,110.65,60747.0,99.1089,99.5218,98.9473,99.3333,60747.0
2017-08-15 10:30:00,110.65,111.33,110.55,111.0,64821.0,99.3333,99.9437,99.2435,99.6475,64821.0
2017-08-15 11:00:00,110.99,111.22,110.82,111.12,50125.0,99.6385,99.845,99.4859,99.7552,50125.0
2017-08-15 11:30:00,111.17,111.26,110.87,110.91,57516.0,99.8001,99.8809,99.5308,99.5667,57516.0
2017-08-15 12:00:00,110.94,111.23,110.94,111.16,30734.0,99.5936,99.854,99.5936,99.7911,30734.0
2017-08-15 12:30:00,111.15,111.17,111.0,111.03,28394.0,99.7822,99.8001,99.6475,99.6744,28394.0
2017-08-15 13:00:00,111.03,111.13,110.85,111.0,89837.0,99.6744,99.7642,99.5128,99.6475,89837.0
2017-08-15 13:30:00,111.0,111.24,110.8,111.23,43651.0,99.6475,99.863,99.468,99.854,43651.0
2017-08-15 14:00:00,111.21,111.4,111.18,111.34,40121.0,99.836,100.0066,99.8091,99.9527,40121.0
2017-08-15 14:30:00,111.35,111.59,111.35,111.52,62618.0,99.9617,100.1772,99.9617,100.1143,62618.0
2017-08-15 15:00:00,111.52,112.0,111.47,111.98,74150.0,100.1143,100.5452,100.0694,100.5273,74150.0
2017-08-15 15:30:00,112.0,112.43,111.85,111.88,225860.0,100.5452,100.9312,100.4106,100.4375,225860.0
2017-08-16 09:30:00,112.0,112.82,111.26,112.82,112260.0,100.5452,101.2814,99.8809,101.2814,112260.0
2017-08-16 10:00:00,112.82,113.05,112.38,112.67,109106.0,101.2814,101.4878,100.8864,101.1467,109106.0
2017-08-16 10:30:00,112.7,113.71,112.65,113.71,108384.0,101.1736,102.0803,101.1287,102.0803,108384.0
2017-08-16 11:00:00,113.68,113.84,113.44,113.54,92561.0,102.0534,102.197,101.8379,101.9277,92561.0
2017-08-16 11:30:00,113.5,113.64,113.06,113.38,44786.0,101.8918,102.0175,101.4968,101.7841,44786.0
2017-08-16 12:00:00,113.36,113.42,113.06,113.11,38018.0,101.7661,101.82,101.4968,101.5417,38018.0
2017-08-16 12:30:00,113.1,113.18,112.8,113.01,48395.0,101.5327,101.6045,101.2634,101.4519,48395.0
2017-08-16 13:00:00,113.0,113.1,112.92,112.95,48713.0,101.4429,101.5327,101.3711,101.3981,48713.0
2017-08-16 13:30:00,112.97,113.12,112.93,113.09,41171.0,101.416,101.5507,101.3801,101.5237,41171.0
2017-08-16 14:00:00,113.11,113.33,112.96,112.98,55397.0,101.5417,101.7392,101.407,101.425,55397.0
2017-08-16 14:30:00,112.98,113.04,112.91,113.0,111342.0,101.425,101.4789,101.3622,101.4429,111342.0
2017-08-16 15:00:00,113.01,113.42,113.01,113.32,60250.0,101.4519,101.82,101.4519,101.7302,60250.0
2017-08-16 15:30:00,113.34,113.46,113.2,113.38,149186.0,101.7482,101.8559,101.6225,101.7841,149186.0
2017-08-17 09:30:00,114.0,114.0,113.18,113.39,89574.0,102.3407,102.3407,101.6045,101.7931,89574.0
2017-08-17 10:00:00,113.34,113.36,113.0,113.1,63194.0,101.7482,101.7661,101.4429,101.5327,63194.0
2017-08-17 10:30:00,113.1,113.7,113.1,113.44,47348.0,101.5327,102.0714,101.5327,101.8379,47348.0
2017-08-17 11:00:00,113.49,113.91,113.49,113.58,56768.0,101.8828,102.2599,101.8828,101.9636,56768.0
2017-08-17 11:30:00,113.6,113.66,113.09,113.3,37180.0,101.9816,102.0354,101.5237,101.7123,37180.0
2017-08-17 12:00:00,113.29,113.5,113.15,113.5,33484.0,101.7033,101.8918,101.5776,101.8918,33484.0
2017-08-17 12:30:00,113.47,113.48,113.05,113.18,44152.0,101.8649,101.8739,101.4878,101.6045,44152.0
2017-08-17 13:00:00,113.16,113.27,112.97,113.07,40198.0,101.5866,101.6853,101.416,101.5058,40198.0
2017-08-17 13:30:00,113.11,113.14,112.75,112.79,38332.0,101.5417,101.5686,101.2185,101.2544,38332.0
2017-08-17 14:00:00,112.86,112.95,112.48,112.88,33460.0,101.3173,101.3981,100.9761,101.3352,33460.0
2017-08-17 14:30:00,112.8,112.89,112.65,112.84,43537.0,101.2634,101.3442,101.1287,101.2993,43537.0
2017-08-17 15:00:00,112.82,112.87,112.35,112.4,39054.0,101.2814,101.3262,100.8594,100.9043,39054.0
2017-08-17 15:30:00,112.41,112.45,112.0,112.1,142114.0,100.9133,100.9492,100.5452,100.635,142114.0
2017-08-18 09:30:00,112.04,112.69,111.57,112.43,70960.0,100.5811,101.1647,100.1592,100.9312,70960.0
2017-08-18 10:00:00,112.49,112.49,111.64,111.67,45119.0,100.9851,100.9851,100.222,100.249,45119.0
2017-08-18 10:30:00,111.67,112.48,111.56,112.4,57307.0,100.249,100.9761,100.1502,100.9043,57307.0
2017-08-18 11:00:00,112.41,112.88,112.26,112.75,33366.0,100.9133,101.3352,100.7786,101.2185,33366.0
2017-08-18 11:30:00,112.72,113.12,112.63,112.96,33691.0,101.1916,101.5507,101.1108,101.407,33691.0
2017-08-18 12:00:00,113.02,113.09,112.83,113.0,46247.0,101.4609,101.5237,101.2903,101.4429,46247.0
2017-08-18 12:30:00,113.0,113.32,112.92,112.98,34272.0,101.4429,101.7302,101.3711,101.425,34272.0
2017-08-18 13:00:00,112.98,113.01,112.76,112.81,25245.0,101.425,101.4519,101.2275,101.2724,25245.0
2017-08-18 13:30:00,112.8,112.84,112.51,112.64,28967.0,101.2634,101.2993,101.0031,101.1198,28967.0
2017-08-18 14:00:00,112.67,113.18,112.63,113.14,38670.0,101.1467,101.6045,101.1108,101.5686,38670.0
2017-08-18 14:30:00,113.16,113.3,113.07,113.19,50724.0,101.5866,101.7123,101.5058,101.6135,50724.0
2017-08-18 15:00:00,113.19,113.22,112.97,113.08,45743.0,101.6135,101.6404,101.416,101.5148,45743.0
2017-08-18 15:30:00,113.08,113.19,112.58,112.6,171617.0,101.5148,101.6135,101.0659,101.0839,171617.0
2017-08-21 09:30:00,112.65,112.91,112.23,112.45,33173.0,101.1287,101.3622,100.7517,100.9492,33173.0
2017-08-21 10:00:00,112.4,112.84,112.27,112.79,39981.0,100.9043,101.2993,100.7876,101.2544,39981.0
2017-08-21 10:30:00,112.8,112.97,112.57,112.88,29692.0,101.2634,101.416,101.0569,101.3352,29692.0
2017-08-21 11:00:00,112.89,113.2,112.65,113.02,37707.0,101.3442,101.6225,101.1287,101.4609,37707.0
2017-08-21 11:30:00,113.01,113.21,112.93,113.06,24685.0,101.4519,101.6315,101.3801,101.4968,24685.0
2017-08-21 12:00:00,113.07,113.18,112.88,112.97,42087.0,101.5058,101.6045,101.3352,101.416,42087.0
2017-08-21 12:30:00,112.97,113.03,112.75,112.99,32272.0,101.416,101.4699,101.2185,101.434,32272.0
2017-08-21 13:00:00,112.99,113.25,112.98,113.24,25260.0,101.434,101.6674,101.425,101.6584,25260.0
2017-08-21 13:30:00,113.21,113.55,113.21,113.34,44305.0,101.6315,101.9367,101.6315,101.7482,44305.0
2017-08-21 14:00:00,113.32,113.46,113.05,113.18,35507.0,101.7302,101.8559,101.4878,101.6045,35507.0
2017-08-21 14:30:00,113.17,113.23,112.9,113.02,26452.0,101.5956,101.6494,101.3532,101.4609,26452.0
2017-08-21 15:00:00,113.02,113.43,112.99,113.42,26662.0,101.4609,101.829,101.434,101.82,26662.0
2017-08-21 15:30:00,113.46,113.59,113.38,113.51,79570.0,101.8559,101.9726,101.7841,101.9008,79570.0
2017-08-22 09:30:00,113.89,114.88,113.77,114.27,84480.0,102.2419,103.1307,102.1342,102.5831,84480.0
2017-08-22 10:00:00,114.2,114.67,114.1,114.66,41374.0,102.5202,102.9422,102.4304,102.9332,41374.0
2017-08-22 10:30:00,114.6,115.19,114.38,115.03,59429.0,102.8793,103.409,102.6818,103.2653,59429.0
2017-08-22 11:00:00,115.02,115.26,114.58,115.26,51045.0,103.2564,103.4718,102.8614,103.4718,51045.0
2017-08-22 11:30:00,115.29,115.5,115.12,115.33,54169.0,103.4987,103.6873,103.3461,103.5346,54169.0
2017-08-22 12:00:00,115.31,115.48,115.18,115.36,30646.0,103.5167,103.6693,103.4,103.5616,30646.0
2017-08-22 12:30:00,115.34,115.4,115.17,115.4,41988.0,103.5436,103.5975,103.391,103.5975,41988.0
2017-08-22 13:00:00,115.42,115.98,115.37,115.78,59545.0,103.6154,104.1182,103.5706,103.9386,59545.0
2017-08-22 13:30:00,115.77,115.87,115.26,115.48,69839.0,103.9296,104.0194,103.4718,103.6693,69839.0
2017-08-22 14:00:00,115.49,115.65,115.36,115.6,45927.0,103.6783,103.8219,103.5616,103.777,45927.0
2017-08-22 14:30:00,115.61,115.86,115.58,115.67,38620.0,103.786,104.0104,103.7591,103.8399,38620.0
2017-08-22 15:00:00,115.67,115.85,115.66,115.73,49960.0,103.8399,104.0015,103.8309,103.8937,49960.0
2017-08-22 15:30:00,115.75,116.19,115.73,115.82,151490.0,103.9117,104.3067,103.8937,103.9745,151490.0
2017-08-23 09:30:00,115.57,116.41,115.1,116.15,82495.0,103.7501,104.5042,103.3282,104.2708,82495.0
2017-08-23 10:00:00,116.16,116.22,115.66,115.71,42531.0,104.2798,104.3336,103.8309,103.8758,42531.0
2017-08-23 10:30:00,115.74,115.9,115.58,115.67,32877.0,103.9027,104.0464,103.7591,103.8399,32877.0
2017-08-23 11:00:00,115.67,115.75,115.26,115.42,31430.0,103.8399,103.9117,103.4718,103.6154,31430.0
2017-08-23 11:30:00,115.4,115.51,115.33,115.51,21996.0,103.5975,103.6962,103.5346,103.6962,21996.0
2017-08-23 12:00:00,115.46,115.6,115.41,115.55,26476.0,103.6514,103.777,103.6065,103.7321,26476.0
2017-08-23 12:30:00,115.55,115.62,115.3,115.43,15646.0,103.7321,103.795,103.5077,103.6244,15646.0
2017-08-23 13:00:00,115.43,115.77,115.42,115.71,28293.0,103.6244,103.9296,103.6154,103.8758,28293.0
2017-08-23 13:30:00,115.7,115.72,115.48,115.56,13837.0,103.8668,103.8848,103.6693,103.7411,13837.0
2017-08-23 14:00:00,115.52,115.75,115.47,115.72,16196.0,103.7052,103.9117,103.6603,103.8848,16196.0
2017-08-23 14:30:00,115.71,115.74,115.56,115.7,12192.0,103.8758,103.9027,103.7411,103.8668,12192.0
2017-08-23 15:00:00,115.67,115.81,115.67,115.68,25154.0,103.8399,103.9656,103.8399,103.8489,25154.0
2017-08-23 15:30:00,115.69,115.72,115.42,115.43,83541.0,103.8578,103.8848,103.6154,103.6244,83541.0
2017-08-24 09:30:00,115.63,116.04,115.09,115.18,51966.0,103.804,104.172,103.3192,103.4,51966.0
2017-08-24 10:00:00,115.2,115.51,114.72,115.48,88826.0,103.4179,103.6962,102.987,103.6693,88826.0
2017-08-24 10:30:00,115.52,115.74,115.4,115.66,51752.0,103.7052,103.9027,103.5975,103.8309,51752.0
2017-08-24 11:00:00,115.66,115.79,115.6,115.73,43821.0,103.8309,103.9476,103.777,103.8937,43821.0
2017-08-24 11:30:00,115.71,115.91,115.62,115.85,33252.0,103.8758,104.0553,103.795,104.0015,33252.0
2017-08-24 12:00:00,115.91,116.1,115.74,116.07,30272.0,104.0553,104.2259,103.9027,104.199,30272.0
2017-08-24 12:30:00,116.06,116.19,115.93,116.09,20823.0,104.19,104.3067,104.0733,104.2169,20823.0
2017-08-24 13:00:00,116.08,116.27,116.04,116.05,30900.0,104.2079,104.3785,104.172,104.181,30900.0
2017-08-24 13:30:00,116.05,116.05,115.71,115.74,25885.0,104.181,104.181,103.8758,103.9027,25885.0
2017-08-24 14:00:00,115.75,115.78,115.41,115.51,62725.0,103.9117,103.9386,103.6065,103.6962,62725.0
2017-08-24 14:30:00,115.51,115.62,115.44,115.57,66685.0,103.6962,103.795,103.6334,103.7501,66685.0
2017-08-24 15:00:00,115.63,115.63,115.1,115.1,66833.0,103.804,103.804,103.3282,103.3282,66833.0
2017-08-24 15:30:00,115.12,115.24,114.81,114.86,177710.0,103.3461,103.4539,103.0678,103.1127,177710.0
2017-08-25 09:30:00,115.13,115.46,114.26,115.03,90291.0,103.3551,103.6514,102.5741,103.2653,90291.0
2017-08-25 10:00:00,115.07,115.38,114.9,115.17,37243.0,103.3012,103.5795,103.1486,103.391,37243.0
2017-08-25 10:30:00,115.17,115.3,114.8,114.96,39654.0,103.391,103.5077,103.0589,103.2025,39654.0
2017-08-25 11:00:00,114.94,115.11,114.68,114.87,51188.0,103.1845,103.3371,102.9511,103.1217,51188.0
2017-08-25 11:30:00,114.83,114.94,114.78,114.94,19356.0,103.0858,103.1845,103.0409,103.1845,19356.0
2017-08-25 12:00:00,114.94,115.16,114.94,115.11,25287.0,103.1845,103.382,103.1845,103.3371,25287.0
2017-08-25 12:30:00,115.11,115.17,114.99,115.01,13744.0,103.3371,103.391,103.2294,103.2474,13744.0
2017-08-25 13:00:00,115.05,115.23,115.05,115.18,9741.0,103.2833,103.4449,103.2833,103.4,9741.0
2017-08-25 13:30:00,115.11,115.11,114.96,114.96,13604.0,103.3371,103.3371,103.2025,103.2025,13604.0
2017-08-25 14:00:00,114.99,115.23,114.96,115.22,32254.0,103.2294,103.4449,103.2025,103.4359,32254.0
2017-08-25 14:30:00,115.23,115.38,115.17,115.29,19398.0,103.4449,103.5795,103.391,103.4987,19398.0
2017-08-25 15:00:00,115.3,115.34,115.14,115.15,30471.0,103.5077,103.5436,103.3641,103.3731,30471.0
2017-08-25 15:30:00,115.18,115.25,114.91,114.97,70560.0,103.4,103.4628,103.1576,103.2115,70560.0
2017-08-28 09:30:00,115.93,116.0,115.17,115.17,58367.0,104.0733,104.1361,103.391,103.391,58367.0
2017-08-28 10:00:00,115.2,115.31,114.66,114.76,34117.0,103.4179,103.5167,102.9332,103.0229,34117.0
2017-08-28 10:30:00,114.69,114.84,114.46,114.69,25193.0,102.9601,103.0948,102.7536,102.9601,25193.0
2017-08-28 11:00:00,114.65,114.79,114.47,114.76,33411.0,102.9242,103.0499,102.7626,103.0229,33411.0
2017-08-28 11:30:00,114.74,114.99,114.62,114.93,18297.0,103.005,103.2294,102.8973,103.1756,18297.0
2017-08-28 12:00:00,114.93,114.96,114.66,114.7,18968.0,103.1756,103.2025,102.9332,102.9691,18968.0
2017-08-28 12:30:00,114.69,114.88,114.69,114.85,18526.0,102.9601,103.1307,102.9601,103.1037,18526.0
2017-08-28 13:00:00,114.88,115.15,114.86,115.15,17765.0,103.1307,103.3731,103.1127,103.3731,17765.0
2017-08-28 13:30:00,115.2,115.29,115.13,115.27,16546.0,103.4179,103.4987,103.3551,103.4808,16546.0
2017-08-28 14:00:00,115.33,115.55,115.31,115.42,26828.0,103.5346,103.7321,103.5167,103.6154,26828.0
2017-08-28 14:30:00,115.43,115.6,115.38,115.47,21254.0,103.6244,103.777,103.5795,103.6603,21254.0
2017-08-28 15:00:00,115.49,115.56,115.32,115.49,18986.0,103.6783,103.7411,103.5257,103.6783,18986.0
2017-08-28 15:30:00,115.5,115.52,115.19,115.41,89751.0,103.6873,103.7052,103.409,103.6065,89751.0
2017-08-29 09:30:00,114.8,114.8,114.26,114.49,60224.0,103.0589,103.0589,102.5741,102.7806,60224.0
2017-08-29 10:00:00,114.41,114.54,113.93,114.05,27614.0,102.7087,102.8254,102.2778,102.3856,27614.0
2017-08-29 10:30:00,114.07,114.28,113.91,113.94,29922.0,102.4035,102.592,102.2599,102.2868,29922.0
2017-08-29 11:00:00,113.97,114.05,113.67,113.85,28588.0,102.3137,102.3856,102.0444,102.206,28588.0
2017-08-29 11:30:00,113.84,114.01,113.63,113.69,32001.0,102.197,102.3497,102.0085,102.0624,32001.0
2017-08-29 12:00:00,113.66,113.79,113.47,113.47,40531.0,102.0354,102.1522,101.8649,101.8649,40531.0
2017-08-29 12:30:00,113.51,114.24,113.5,114.24,68781.0,101.9008,102.5561,101.8918,102.5561,68781.0
2017-08-29 13:00:00,114.22,114.29,114.07,114.23,18650.0,102.5382,102.601,102.4035,102.5472,18650.0
2017-08-29 13:30:00,114.17,114.44,114.17,114.41,17415.0,102.4933,102.7357,102.4933,102.7087,17415.0
2017-08-29 14:00:00,114.43,114.49,114.35,114.45,13345.0,102.7267,102.7806,102.6549,102.7447,13345.0
2017-08-29 14:30:00,114.46,114.7,114.43,114.58,18087.0,102.7536,102.9691,102.7267,102.8614,18087.0
2017-08-29 15:00:00,114.56,114.58,114.43,114.45,19177.0,102.8434,102.8614,102.7267,102.7447,19177.0
2017-08-29 15:30:00,114.44,114.5,114.19,114.42,95943.0,102.7357,102.7895,102.5112,102.7177,95943.0
2017-08-30 09:30:00,114.6,114.63,113.95,114.02,86533.0,102.8793,102.9062,102.2958,102.3586,86533.0
2017-08-30 10:00:00,114.02,114.49,113.86,114.38,73307.0,102.3586,102.7806,102.215,102.6818,73307.0
2017-08-30 10:30:00,114.45,114.96,114.31,114.96,38551.0,102.7447,103.2025,102.619,103.2025,38551.0
2017-08-30 11:00:00,114.92,114.93,114.29,114.59,35485.0,103.1666,103.1756,102.601,102.8703,35485.0
2017-08-30 11:30:00,114.63,114.76,114.48,114.59,18804.0,102.9062,103.0229,102.7716,102.8703,18804.0
2017-08-30 12:00:00,114.64,114.93,114.5,114.77,35594.0,102.9152,103.1756,102.7895,103.0319,35594.0
2017-08-30 12:30:00,114.78,114.9,114.74,114.81,14991.0,103.0409,103.1486,103.005,103.0678,14991.0
2017-08-30 13:00:00,114.84,115.35,114.82,115.32,26866.0,103.0948,103.5526,103.0768,103.5257,26866.0
2017-08-30 13:30:00,115.35,115.46,115.17,115.38,35694.0,103.5526,103.6514,103.391,103.5795,35694.0
2017-08-30 14:00:00,115.36,115.46,115.25,115.43,26410.0,103.5616,103.6514,103.4628,103.6244,26410.0
2017-08-30 14:30:00,115.44,115.54,115.18,115.32,41904.0,103.6334,103.7232,103.4,103.5257,41904.0
2017-08-30 15:00:00,115.35,115.38,115.22,115.34,32330.0,103.5526,103.5795,103.4359,103.5436,32330.0
2017-08-30 15:30:00,115.34,115.34,114.98,115.15,76072.0,103.5436,103.5436,103.2204,103.3731,76072.0
2017-08-31 09:30:00,116.22,116.99,115.96,116.69,159003.0,104.3336,105.0249,104.1002,104.7556,159003.0
2017-08-31 10:00:00,116.64,117.15,116.49,117.1,44293.0,104.7107,105.1685,104.576,105.1236,44293.0
2017-08-31 10:30:00,117.02,117.07,116.42,116.77,70585.0,105.0518,105.0967,104.5132,104.8274,70585.0
2017-08-31 11:00:00,116.72,116.9,116.5,116.54,61538.0,104.7825,104.9441,104.585,104.6209,61538.0
2017-08-31 11:30:00,116.54,116.54,115.98,116.15,42988.0,104.6209,104.6209,104.1182,104.2708,42988.0
2017-08-31 12:00:00,116.16,116.51,116.11,116.48,24628.0,104.2798,104.594,104.2349,104.567,24628.0
2017-08-31 12:30:00,116.48,116.61,116.35,116.35,25819.0,104.567,104.6837,104.4503,104.4503,25819.0
2017-08-31 13:00:00,116.36,116.56,116.33,116.43,45026.0,104.4593,104.6389,104.4324,104.5221,45026.0
2017-08-31 13:30:00,116.47,116.5,116.18,116.18,21390.0,104.5581,104.585,104.2977,104.2977,21390.0
2017-08-31 14:00:00,116.21,116.21,115.96,116.18,20022.0,104.3246,104.3246,104.1002,104.2977,20022.0
2017-08-31 14:30:00,116.18,116.41,116.18,116.41,21284.0,104.2977,104.5042,104.2977,104.5042,21284.0
2017-08-31 15:00:00,116.45,116.46,116.36,116.37,25866.0,104.5401,104.5491,104.4593,104.4683,25866.0
2017-08-31 15:30:00,116.38,116.47,116.17,116.25,99379.0,104.4773,104.5581,104.2887,104.3606,99379.0
2017-09-01 09:30:00,117.06,117.49,116.63,117.27,73780.0,105.0877,105.4737,104.7017,105.2762,73780.0
2017-09-01 10:00:00,117.31,117.32,116.69,116.75,33972.0,105.3121,105.3211,104.7556,104.8094,33972.0
2017-09-01 10:30:00,116.83,117.13,116.72,117.06,40520.0,104.8812,105.1506,104.7825,105.0877,40520.0
2017-09-01 11:00:00,117.06,117.07,116.72,116.84,58226.0,105.0877,105.0967,104.7825,104.8902,58226.0
2017-09-01 11:30:00,116.83,117.37,116.83,117.31,15618.0,104.8812,105.366,104.8812,105.3121,15618.0
2017-09-01 12:00:00,117.3,117.6,117.19,117.54,23096.0,105.3032,105.5725,105.2044,105.5186,23096.0
2017-09-01 12:30:00,117.57,117.95,117.36,117.89,127392.0,105.5456,105.8867,105.357,105.8328,127392.0
2017-09-01 13:00:00,117.85,118.3,117.81,118.18,65776.0,105.7969,106.2009,105.761,106.0932,65776.0
2017-09-01 13:30:00,118.16,118.29,117.98,118.29,32444.0,106.0752,106.1919,105.9136,106.1919,32444.0
2017-09-01 14:00:00,118.29,118.59,118.26,118.44,34681.0,106.1919,106.4612,106.165,106.3266,34681.0
2017-09-01 14:30:00,118.47,118.66,118.44,118.58,44099.0,106.3535,106.5241,106.3266,106.4523,44099.0
2017-09-01 15:00:00,118.59,118.81,118.59,118.79,40358.0,106.4612,106.6587,106.4612,106.6408,40358.0
2017-09-01 15:30:00,118.78,118.86,118.61,118.64,91954.0,106.6318,106.7036,106.4792,106.5061,91954.0
2017-09-05 09:30:00,119.0,120.03,117.96,118.35,174463.0,106.8293,107.754,105.8957,106.2458,174463.0
2017-09-05 10:00:00,118.31,118.7,118.13,118.53,45997.0,106.2099,106.56,106.0483,106.4074,45997.0
2017-09-05 10:30:00,118.53,118.8,118.28,118.53,52896.0,106.4074,106.6498,106.1829,106.4074,52896.0
2017-09-05 11:00:00,118.52,118.6,117.5,117.74,85535.0,106.3984,106.4702,105.4827,105.6982,85535.0
2017-09-05 11:30:00,117.78,117.98,117.66,117.74,65212.0,105.7341,105.9136,105.6263,105.6982,65212.0
2017-09-05 12:00:00,117.65,117.65,117.13,117.3,52201.0,105.6174,105.6174,105.1506,105.3032,52201.0
2017-09-05 12:30:00,117.3,117.3,116.71,116.94,49525.0,105.3032,105.3032,104.7735,104.98,49525.0
2017-09-05 13:00:00,116.92,116.92,116.16,116.48,44341.0,104.962,104.962,104.2798,104.567,44341.0
2017-09-05 13:30:00,116.45,116.67,116.28,116.63,23350.0,104.5401,104.7376,104.3875,104.7017,23350.0
2017-09-05 14:00:00,116.67,116.92,116.58,116.8,23642.0,104.7376,104.962,104.6568,104.8543,23642.0
2017-09-05 14:30:00,116.76,116.98,116.64,116.8,27165.0,104.8184,105.0159,104.7107,104.8543,27165.0
2017-09-05 15:00:00,116.78,116.95,116.63,116.82,25506.0,104.8364,104.989,104.7017,104.8723,25506.0
2017-09-05 15:30:00,116.84,116.95,116.4,116.64,128124.0,104.8902,104.989,104.4952,104.7107,128124.0
2017-09-06 09:30:00,116.95,117.12,116.27,116.5,45806.0,104.989,105.1416,104.3785,104.585,45806.0
2017-09-06 10:00:00,116.58,116.75,116.22,116.47,37119.0,104.6568,104.8094,104.3336,104.5581,37119.0
2017-09-06 10:30:00,116.64,116.95,116.32,116.87,40554.0,104.7107,104.989,104.4234,104.9171,40554.0
2017-09-06 11:00:00,116.9,117.16,116.54,117.12,27316.0,104.9441,105.1775,104.6209,105.1416,27316.0
2017-09-06 11:30:00,117.1,117.19,116.84,117.05,22831.0,105.1236,105.2044,104.8902,105.0787,22831.0
2017-09-06 12:00:00,117.12,117.42,116.94,117.27,30724.0,105.1416,105.4109,104.98,105.2762,30724.0
2017-09-06 12:30:00,117.32,117.47,117.32,117.37,27155.0,105.3211,105.4558,105.3211,105.366,27155.0
2017-09-06 13:00:00,117.43,117.81,117.43,117.65,23904.0,105.4199,105.761,105.4199,105.6174,23904.0
2017-09-06 13:30:00,117.64,117.83,117.46,117.59,38636.0,105.6084,105.779,105.4468,105.5635,38636.0
2017-09-06 14:00:00,117.57,117.72,117.37,117.65,29943.0,105.5456,105.6802,105.366,105.6174,29943.0
2017-09-06 14:30:00,117.65,119.18,117.63,119.14,168353.0,105.6174,106.9909,105.5994,106.955,168353.0
2017-09-06 15:00:00,119.14,119.65,118.85,119.6,153643.0,106.955,107.4128,106.6946,107.3679,153643.0
2017-09-06 15:30:00,119.58,119.61,118.52,118.65,300871.0,107.35,107.3769,106.3984,106.5151,300871.0
2017-09-07 09:30:00,118.75,119.49,118.34,119.06,78965.0,106.6049,107.2692,106.2368,106.8832,78965.0
2017-09-07 10:00:00,119.07,119.73,118.77,118.97,67598.0,106.8921,107.4846,106.6228,106.8024,67598.0
2017-09-07 10:30:00,118.95,119.1,118.13,118.63,55926.0,106.7844,106.9191,106.0483,106.4971,55926.0
2017-09-07 11:00:00,118.57,118.68,118.13,118.23,27866.0,106.4433,106.542,106.0483,106.1381,27866.0
2017-09-07 11:30:00,118.22,118.46,118.18,118.27,30452.0,106.1291,106.3445,106.0932,106.174,30452.0
2017-09-07 12:00:00,118.26,118.44,118.2,118.34,23607.0,106.165,106.3266,106.1111,106.2368,23607.0
2017-09-07 12:30:00,118.31,118.69,118.31,118.64,22669.0,106.2099,106.551,106.2099,106.5061,22669.0
2017-09-07 13:00:00,118.68,118.81,118.3,118.36,47628.0,106.542,106.6587,106.2009,106.2548,47628.0
2017-09-07 13:30:00,118.34,118.34,118.2,118.34,55032.0,106.2368,106.2368,106.1111,106.2368,55032.0
2017-09-07 14:00:00,118.3,118.32,117.89,117.97,43734.0,106.2009,106.2188,105.8328,105.9046,43734.0
2017-09-07 14:30:00,117.98,118.2,117.96,118.16,25582.0,105.9136,106.1111,105.8957,106.0752,25582.0
2017-09-07 15:00:00,118.15,118.23,117.93,118.06,47807.0,106.0662,106.1381,105.8687,105.9854,47807.0
2017-09-07 15:30:00,118.06,118.14,117.9,118.08,116421.0,105.9854,106.0573,105.8418,106.0034,116421.0
2017-09-08 09:30:00,118.07,118.51,117.84,118.44,47953.0,105.9944,106.3894,105.7879,106.3266,47953.0
2017-09-08 10:00:00,118.33,118.57,118.19,118.46,40827.0,106.2278,106.4433,106.1021,106.3445,40827.0
2017-09-08 10:30:00,118.47,118.57,118.45,118.52,29567.0,106.3535,106.4433,106.3356,106.3984,29567.0
2017-09-08 11:00:00,118.52,119.0,118.33,118.62,43459.0,106.3984,106.8293,106.2278,106.4882,43459.0
2017-09-08 11:30:00,118.64,118.68,118.4,118.49,24138.0,106.5061,106.542,106.2907,106.3715,24138.0
2017-09-08 12:00:00,118.5,118.58,118.44,118.55,22136.0,106.3804,106.4523,106.3266,106.4253,22136.0
2017-09-08 12:30:00,118.53,118.83,118.5,118.68,18112.0,106.4074,106.6767,106.3804,106.542,18112.0
2017-09-08 13:00:00,118.69,118.71,118.3,118.4,26101.0,106.551,106.569,106.2009,106.2907,26101.0
2017-09-08 13:30:00,118.43,118.44,117.79,118.34,45615.0,106.3176,106.3266,105.7431,106.2368,45615.0
2017-09-08 14:00:00,118.34,118.4,118.17,118.27,28720.0,106.2368,106.2907,106.0842,106.174,28720.0
2017-09-08 14:30:00,118.27,118.41,118.19,118.35,33992.0,106.174,106.2996,106.1021,106.2458,33992.0
2017-09-08 15:00:00,118.34,118.46,118.2,118.24,44206.0,106.2368,106.3445,106.1111,106.147,44206.0
2017-09-08 15:30:00,118.24,118.37,118.19,118.28,139724.0,106.147,106.2637,106.1021,106.1829,139724.0
2017-09-11 09:30:00,120.46,121.65,119.52,121.19,188533.0,108.14,109.2083,107.2961,108.7953,188533.0
2017-09-11 10:00:00,121.18,122.96,121.18,122.96,162587.0,108.7863,110.3843,108.7863,110.3843,162587.0
2017-09-11 10:30:00,122.96,123.31,122.19,122.33,101084.0,110.3843,110.6985,109.693,109.8187,101084.0
2017-09-11 11:00:00,122.32,122.6,122.23,122.39,59028.0,109.8097,110.0611,109.729,109.8726,59028.0
2017-09-11 11:30:00,122.41,123.0,122.32,122.97,59801.0,109.8905,110.4202,109.8097,110.3933,59801.0
2017-09-11 12:00:00,122.95,123.61,122.93,123.45,88184.0,110.3753,110.9678,110.3574,110.8242,88184.0
2017-09-11 12:30:00,123.41,123.52,123.35,123.43,46821.0,110.7883,110.887,110.7344,110.8062,46821.0
2017-09-11 13:00:00,123.44,124.14,123.44,123.6,103985.0,110.8152,111.4436,110.8152,110.9588,103985.0
2017-09-11 13:30:00,123.62,123.75,123.39,123.69,72478.0,110.9768,111.0935,110.7703,111.0396,72478.0
2017-09-11 14:00:00,123.74,124.32,123.7,124.06,66953.0,111.0845,111.6052,111.0486,111.3718,66953.0
2017-09-11 14:30:00,124.09,124.14,123.83,124.03,60155.0,111.3987,111.4436,111.1653,111.3449,60155.0
2017-09-11 15:00:00,124.01,124.06,123.44,123.56,114426.0,111.3269,111.3718,110.8152,110.9229,114426.0
2017-09-11 15:30:00,123.54,123.85,123.47,123.85,215475.0,110.905,111.1833,110.8421,111.1833,215475.0
2017-09-12 09:30:00,124.5,126.32,124.35,125.34,266468.0,111.7668,113.4006,111.6321,112.5209,266468.0
2017-09-12 10:00:00,125.31,125.33,124.34,124.6,111980.0,112.4939,112.5119,111.6232,111.8566,111980.0
2017-09-12 10:30:00,124.54,124.87,124.41,124.57,55740.0,111.8027,112.0989,111.686,111.8296,55740.0
2017-09-12 11:00:00,124.56,125.0,124.44,124.97,58992.0,111.8207,112.2157,111.7129,112.1887,58992.0
2017-09-12 11:30:00,124.99,125.25,124.8,125.02,90351.0,112.2067,112.4401,112.0361,112.2336,90351.0
2017-09-12 12:00:00,124.97,125.0,124.39,124.51,86671.0,112.1887,112.2157,111.668,111.7758,86671.0
2017-09-12 12:30:00,124.49,124.67,124.41,124.62,27907.0,111.7578,111.9194,111.686,111.8745,27907.0
2017-09-12 13:00:00,124.64,124.67,124.27,124.4,49383.0,111.8925,111.9194,111.5603,111.677,49383.0
2017-09-12 13:30:00,124.43,125.16,124.39,124.83,84536.0,111.7039,112.3593,111.668,112.063,84536.0
2017-09-12 14:00:00,124.8,124.85,124.53,124.7,43447.0,112.0361,112.081,111.7937,111.9463,43447.0
2017-09-12 14:30:00,124.65,124.89,124.64,124.89,29969.0,111.9014,112.1169,111.8925,112.1169,29969.0
2017-09-12 15:00:00,124.88,125.0,124.73,124.82,43836.0,112.1079,112.2157,111.9733,112.0541,43836.0
2017-09-12 15:30:00,124.81,124.93,124.55,124.64,162199.0,112.0451,112.1528,111.8117,111.8925,162199.0
2017-09-13 09:30:00,124.66,125.28,124.44,125.15,144459.0,111.9104,112.467,111.7129,112.3503,144459.0
2017-09-13 10:00:00,125.11,125.51,124.97,125.19,82259.0,112.3144,112.6735,112.1887,112.3862,82259.0
2017-09-13 10:30:00,125.15,125.41,125.05,125.16,74479.0,112.3503,112.5837,112.2605,112.3593,74479.0
2017-09-13 11:00:00,125.15,125.45,125.1,125.18,57261.0,112.3503,112.6196,112.3054,112.3772,57261.0
2017-09-13 11:30:00,125.2,125.29,124.88,125.02,60912.0,112.3952,112.476,112.1079,112.2336,60912.0
2017-09-13 12:00:00,125.0,125.08,124.79,125.07,50290.0,112.2157,112.2875,112.0271,112.2785,50290.0
2017-09-13 12:30:00,125.05,125.42,125.03,125.4,49692.0,112.2605,112.5927,112.2426,112.5747,49692.0
2017-09-13 13:00:00,125.35,126.15,125.17,126.15,89991.0,112.5299,113.248,112.3683,113.248,89991.0
2017-09-13 13:30:00,126.15,126.15,125.55,125.6,32619.0,113.248,113.248,112.7094,112.7543,32619.0
2017-09-13 14:00:00,125.6,125.84,125.5,125.82,39961.0,112.7543,112.9697,112.6645,112.9518,39961.0
2017-09-13 14:30:00,125.78,125.94,125.69,125.85,38356.0,112.9159,113.0595,112.8351,112.9787,38356.0
2017-09-13 15:00:00,125.87,125.88,125.34,125.4,49566.0,112.9967,113.0057,112.5209,112.5747,49566.0
2017-09-13 15:30:00,125.39,125.68,125.39,125.64,161287.0,112.5658,112.8261,112.5658,112.7902,161287.0
2017-09-14 09:30:00,125.28,125.4,124.75,125.19,165632.0,112.7526,112.8606,112.2756,112.6716,165632.0
2017-09-14 10:00:00,125.19,125.58,125.07,125.51,48029.0,112.6716,113.0226,112.5636,112.9596,48029.0
2017-09-14 10:30:00,125.54,125.82,125.18,125.3,79561.0,112.9866,113.2386,112.6626,112.7706,79561.0
2017-09-14 11:00:00,125.32,126.18,125.2,125.48,64974.0,112.7886,113.5627,112.6806,112.9326,64974.0
2017-09-14 11:30:00,125.48,125.8,125.35,125.72,33771.0,112.9326,113.2206,112.8156,113.1486,33771.0
2017-09-14 12:00:00,125.7,125.93,125.69,125.76,38010.0,113.1306,113.3376,113.1216,113.1846,38010.0
2017-09-14 12:30:00,125.78,126.04,125.77,125.9,37761.0,113.2026,113.4366,113.1936,113.3106,37761.0
2017-09-14 13:00:00,125.92,126.2,125.9,126.14,68798.0,113.3286,113.5807,113.3106,113.5267,68798.0
2017-09-14 13:30:00,126.14,126.14,125.7,125.75,21853.0,113.5267,113.5267,113.1306,113.1756,21853.0
2017-09-14 14:00:00,125.75,126.04,125.61,125.87,72783.0,113.1756,113.4366,113.0496,113.2836,72783.0
2017-09-14 14:30:00,125.85,125.96,125.69,125.71,32171.0,113.2656,113.3646,113.1216,113.1396,32171.0
2017-09-14 15:00:00,125.71,125.72,125.41,125.54,36717.0,113.1396,113.1486,112.8696,112.9866,36717.0
2017-09-14 15:30:00,125.54,126.08,125.54,126.04,136277.0,112.9866,113.4727,112.9866,113.4366,136277.0
2017-09-15 09:30:00,126.3,126.59,125.3,126.43,277750.0,113.6707,113.9317,112.7706,113.7877,277750.0
2017-09-15 10:00:00,126.48,126.78,125.97,126.13,90631.0,113.8327,114.1027,113.3736,113.5177,90631.0
2017-09-15 10:30:00,126.14,126.75,126.01,126.54,73203.0,113.5267,114.0757,113.4096,113.8867,73203.0
2017-09-15 11:00:00,126.5,126.7,126.39,126.7,51617.0,113.8507,114.0307,113.7517,114.0307,51617.0
2017-09-15 11:30:00,126.7,127.64,126.67,127.54,72723.0,114.0307,114.8767,114.0037,114.7867,72723.0
2017-09-15 12:00:00,127.56,127.84,127.4,127.42,95519.0,114.8047,115.0567,114.6607,114.6787,95519.0
2017-09-15 12:30:00,127.39,127.45,127.12,127.28,62349.0,114.6517,114.7057,114.4087,114.5527,62349.0
2017-09-15 13:00:00,127.25,127.57,127.22,127.45,63528.0,114.5257,114.8137,114.4987,114.7057,63528.0
2017-09-15 13:30:00,127.4,127.42,127.2,127.26,22628.0,114.6607,114.6787,114.4807,114.5347,22628.0
2017-09-15 14:00:00,127.22,127.25,127.0,127.13,35138.0,114.4987,114.5257,114.3007,114.4177,35138.0
2017-09-15 14:30:00,127.12,127.42,127.08,127.36,54269.0,114.4087,114.6787,114.3727,114.6247,54269.0
2017-09-15 15:00:00,127.35,127.37,127.17,127.23,58778.0,114.6157,114.6337,114.4537,114.5077,58778.0
2017-09-15 15:30:00,127.2,127.37,127.06,127.29,143932.0,114.4807,114.6337,114.3547,114.5617,143932.0
2017-09-18 09:30:00,128.5,129.65,128.16,129.05,149913.0,115.6507,116.6857,115.3447,116.1457,149913.0
2017-09-18 10:00:00,129.08,129.99,128.91,129.93,113423.0,116.1727,116.9917,116.0197,116.9377,113423.0
2017-09-18 10:30:00,129.89,130.34,129.72,130.33,108896.0,116.9017,117.3067,116.7487,117.2977,108896.0
2017-09-18 11:00:00,130.34,131.16,130.23,131.0,101535.0,117.3067,118.0447,117.2077,117.9007,101535.0
2017-09-18 11:30:00,131.0,131.66,130.87,131.1,120843.0,117.9007,118.4947,117.7837,117.9907,120843.0
2017-09-18 12:00:00,131.09,131.2,130.69,130.74,81829.0,117.9817,118.0807,117.6217,117.6667,81829.0
2017-09-18 12:30:00,130.74,130.86,130.64,130.73,72708.0,117.6667,117.7747,117.5767,117.6577,72708.0
2017-09-18 13:00:00,130.83,130.86,130.55,130.82,58579.0,117.7477,117.7747,117.4957,117.7387,58579.0
2017-09-18 13:30:00,130.81,131.49,130.77,131.29,75811.0,117.7297,118.3417,117.6937,118.1617,75811.0
2017-09-18 14:00:00,131.23,131.27,130.54,130.59,47397.0,118.1077,118.1437,117.4867,117.5317,47397.0
2017-09-18 14:30:00,130.56,130.95,130.44,130.95,46406.0,117.5047,117.8557,117.3967,117.8557,46406.0
2017-09-18 15:00:00,130.88,131.16,130.85,131.13,68628.0,117.7927,118.0447,117.7657,118.0177,68628.0
2017-09-18 15:30:00,131.13,131.28,130.87,131.02,191352.0,118.0177,118.1527,117.7837,117.9187,191352.0
2017-09-19 09:30:00,131.5,132.21,131.22,132.19,169270.0,118.3507,118.9897,118.0987,118.9717,169270.0
2017-09-19 10:00:00,132.15,132.71,132.15,132.7,92169.0,118.9357,119.4397,118.9357,119.4307,92169.0
2017-09-19 10:30:00,132.69,133.0,132.63,132.88,99707.0,119.4217,119.7007,119.3677,119.5927,99707.0
2017-09-19 11:00:00,132.91,133.41,132.72,133.38,106661.0,119.6197,120.0697,119.4487,120.0427,106661.0
2017-09-19 11:30:00,133.38,133.83,133.0,133.67,79927.0,120.0427,120.4477,119.7007,120.3037,79927.0
2017-09-19 12:00:00,133.59,134.74,133.59,134.6,108831.0,120.2317,121.2667,120.2317,121.1407,108831.0
2017-09-19 12:30:00,134.57,135.13,134.57,134.92,115567.0,121.1137,121.6177,121.1137,121.4287,115567.0
2017-09-19 13:00:00,134.88,135.26,134.78,134.85,84707.0,121.3927,121.7347,121.3027,121.3657,84707.0
2017-09-19 13:30:00,134.86,134.92,134.17,134.18,146109.0,121.3747,121.4287,120.7537,120.7627,146109.0
2017-09-19 14:00:00,134.18,134.39,133.73,133.81,92824.0,120.7627,120.9517,120.3577,120.4297,92824.0
2017-09-19 14:30:00,133.76,134.59,133.76,134.49,93524.0,120.3847,121.1317,120.3847,121.0417,93524.0
2017-09-19 15:00:00,134.5,134.85,133.89,134.36,114692.0,121.0507,121.3657,120.5017,120.9247,114692.0
2017-09-19 15:30:00,134.41,134.81,134.39,134.65,258254.0,120.9697,121.3297,120.9517,121.1857,258254.0
2017-09-20 09:30:00,135.4,136.95,134.7,135.16,500597.0,121.8607,123.2557,121.2307,121.6447,500597.0
2017-09-20 10:00:00,135.18,135.83,134.08,135.28,291619.0,121.6627,122.2477,120.6727,121.7527,291619.0
2017-09-20 10:30:00,135.29,136.7,135.2,135.58,216140.0,121.7617,123.0307,121.6807,122.0227,216140.0
2017-09-20 11:00:00,135.5,136.26,135.0,135.71,146470.0,121.9507,122.6347,121.5007,122.1397,146470.0
2017-09-20 11:30:00,135.69,136.29,135.35,136.08,143051.0,122.1217,122.6617,121.8157,122.4727,143051.0
2017-09-20 12:00:00,136.06,136.44,135.86,136.05,103193.0,122.4547,122.7967,122.2747,122.4457,103193.0
2017-09-20 12:30:00,135.97,136.01,135.04,135.16,141638.0,122.3737,122.4097,121.5367,121.6447,141638.0
2017-09-20 13:00:00,135.15,135.28,135.09,135.2,59739.0,121.6357,121.7527,121.5817,121.6807,59739.0
2017-09-20 13:30:00,135.19,136.19,135.17,135.94,64241.0,121.6717,122.5717,121.6537,122.3467,64241.0
2017-09-20 14:00:00,135.94,136.23,135.2,135.24,143319.0,122.3467,122.6077,121.6807,121.7167,143319.0
2017-09-20 14:30:00,135.21,135.38,134.6,135.33,166595.0,121.6897,121.8427,121.1407,121.7977,166595.0
2017-09-20 15:00:00,135.33,135.9,134.98,135.62,110944.0,121.7977,122.3107,121.4827,122.0587,110944.0
2017-09-20 15:30:00,135.64,136.14,135.61,136.08,335153.0,122.0767,122.5267,122.0497,122.4727,335153.0
2017-09-21 09:30:00,136.5,136.5,135.09,135.67,380287.0,122.8507,122.8507,121.5817,122.1037,380287.0
2017-09-21 10:00:00,135.68,135.78,134.08,134.42,212257.0,122.1127,122.2027,120.6727,120.9787,212257.0
2017-09-21 10:30:00,134.43,134.92,134.15,134.64,95816.0,120.9877,121.4287,120.7357,121.1767,95816.0
2017-09-21 11:00:00,134.66,135.59,134.6,135.59,94443.0,121.1947,122.0317,121.1407,122.0317,94443.0
2017-09-21 11:30:00,135.5,135.87,135.28,135.5,77776.0,121.9507,122.2837,121.7527,121.9507,77776.0
2017-09-21 12:00:00,135.5,135.8,135.35,135.41,54608.0,121.9507,122.2207,121.8157,121.8697,54608.0
2017-09-21 12:30:00,135.39,135.92,135.25,135.25,210263.0,121.8517,122.3287,121.7257,121.7257,210263.0
2017-09-21 13:00:00,135.28,135.48,135.1,135.32,63524.0,121.7527,121.9327,121.5907,121.7887,63524.0
2017-09-21 13:30:00,135.32,135.39,134.8,135.06,96589.0,121.7887,121.8517,121.3207,121.5547,96589.0
2017-09-21 14:00:00,135.05,135.19,134.63,134.7,87822.0,121.5457,121.6717,121.1677,121.2307,87822.0
2017-09-21 14:30:00,134.75,134.75,134.36,134.7,66695.0,121.2757,121.2757,120.9247,121.2307,66695.0
2017-09-21 15:00:00,134.75,134.91,134.42,134.89,61579.0,121.2757,121.4197,120.9787,121.4017,61579.0
2017-09-21 15:30:00,134.89,135.17,134.86,134.9,198357.0,121.4017,121.6537,121.3747,121.4107,198357.0
2017-09-22 09:30:00,134.4,134.87,133.64,134.31,174270.0,120.9607,121.3837,120.2767,120.8797,174270.0
2017-09-22 10:00:00,134.48,134.88,134.39,134.53,87414.0,121.0327,121.3927,120.9517,121.0777,87414.0
2017-09-22 10:30:00,134.55,134.64,133.96,134.34,70036.0,121.0957,121.1767,120.5647,120.9067,70036.0
2017-09-22 11:00:00,134.38,134.54,133.84,134.08,70708.0,120.9427,121.0867,120.4567,120.6727,70708.0
2017-09-22 11:30:00,134.02,134.22,133.95,134.16,47022.0,120.6187,120.7987,120.5557,120.7447,47022.0
2017-09-22 12:00:00,134.19,134.39,133.93,134.3,55544.0,120.7717,120.9517,120.5377,120.8707,55544.0
2017-09-22 12:30:00,134.26,134.48,134.02,134.15,40200.0,120.8347,121.0327,120.6187,120.7357,40200.0
2017-09-22 13:00:00,134.14,134.19,133.66,133.74,62398.0,120.7267,120.7717,120.2947,120.3667,62398.0
2017-09-22 13:30:00,133.78,134.26,133.78,133.85,51613.0,120.4027,120.8347,120.4027,120.4657,51613.0
2017-09-22 14:00:00,133.86,133.86,133.26,133.31,67533.0,120.4747,120.4747,119.9347,119.9797,67533.0
2017-09-22 14:30:00,133.32,134.31,133.26,134.22,81822.0,119.9887,120.8797,119.9347,120.7987,81822.0
2017-09-22 15:00:00,134.22,134.3,133.79,134.3,105482.0,120.7987,120.8707,120.4117,120.8707,105482.0
2017-09-22 15:30:00,134.28,134.53,134.13,134.28,151965.0,120.8527,121.0777,120.7177,120.8527,151965.0
2017-09-25 09:30:00,132.28,132.65,127.31,130.14,584451.0,119.0527,119.3857,114.5797,117.1267,584451.0
2017-09-25 10:00:00,130.06,130.75,129.68,129.98,189352.0,117.0547,117.6757,116.7127,116.9827,189352.0
2017-09-25 10:30:00,130.0,130.4,128.7,128.93,156777.0,117.0007,117.3607,115.8307,116.0377,156777.0
2017-09-25 11:00:00,128.95,130.03,128.82,129.7,148269.0,116.0557,117.0277,115.9387,116.7307,148269.0
2017-09-25 11:30:00,129.75,130.15,129.57,129.61,165391.0,116.7757,117.1357,116.6137,116.6497,165391.0
2017-09-25 12:00:00,129.61,129.98,129.0,129.85,130848.0,116.6497,116.9827,116.1007,116.8657,130848.0
2017-09-25 12:30:00,129.87,130.37,129.78,130.12,82129.0,116.8837,117.3337,116.8027,117.1087,82129.0
2017-09-25 13:00:00,130.12,130.13,129.71,129.73,44666.0,117.1087,117.1177,116.7397,116.7577,44666.0
2017-09-25 13:30:00,129.68,129.94,129.57,129.59,36079.0,116.7127,116.9467,116.6137,116.6317,36079.0
2017-09-25 14:00:00,129.62,129.74,129.11,129.21,51793.0,116.6587,116.7667,116.1997,116.2897,51793.0
2017-09-25 14:30:00,129.19,129.25,128.7,128.86,75997.0,116.2717,116.3257,115.8307,115.9747,75997.0
2017-09-25 15:00:00,128.84,129.01,128.51,128.57,111562.0,115.9567,116.1097,115.6597,115.7137,111562.0
2017-09-25 15:30:00,128.57,128.95,128.39,128.89,257545.0,115.7137,116.0557,115.5517,116.0017,257545.0
2017-09-26 09:30:00,129.0,129.91,127.41,128.16,202650.0,116.1007,116.9197,114.6697,115.3447,202650.0
2017-09-26 10:00:00,128.24,129.2,127.87,129.0,140403.0,115.4167,116.2807,115.0837,116.1007,140403.0
2017-09-26 10:30:00,128.94,129.15,128.64,128.75,72984.0,116.0467,116.2357,115.7767,115.8757,72984.0
2017-09-26 11:00:00,128.7,128.93,128.25,128.6,49915.0,115.8307,116.0377,115.4257,115.7407,49915.0
2017-09-26 11:30:00,128.73,128.93,128.26,128.26,49501.0,115.8577,116.0377,115.4347,115.4347,49501.0
2017-09-26 12:00:00,128.3,128.96,128.26,128.94,39977.0,115.4707,116.0647,115.4347,116.0467,39977.0
2017-09-26 12:30:00,128.99,129.17,128.64,129.0,54755.0,116.0917,116.2537,115.7767,116.1007,54755.0
2017-09-26 13:00:00,128.99,129.7,128.95,129.6,46820.0,116.0917,116.7307,116.0557,116.6407,46820.0
2017-09-26 13:30:00,129.6,129.66,128.92,129.0,78778.0,116.6407,116.6947,116.0287,116.1007,78778.0
2017-09-26 14:00:00,129.08,129.19,128.82,128.99,33337.0,116.1727,116.2717,115.9387,116.0917,33337.0
2017-09-26 14:30:00,129.02,129.49,128.94,128.95,48092.0,116.1187,116.5417,116.0467,116.0557,48092.0
2017-09-26 15:00:00,128.94,129.25,128.85,128.92,63105.0,116.0467,116.3257,115.9657,116.0287,63105.0
2017-09-26 15:30:00,128.93,128.95,128.28,128.43,242447.0,116.0377,116.0557,115.4527,115.5877,242447.0
2017-09-27 09:30:00,129.16,130.63,129.03,129.43,146674.0,116.2447,117.5677,116.1277,116.4877,146674.0
2017-09-27 10:00:00,129.43,129.85,128.88,129.69,57843.0,116.4877,116.8657,115.9927,116.7217,57843.0
2017-09-27 10:30:00,129.73,130.04,129.56,130.0,62719.0,116.7577,117.0367,116.6047,117.0007,62719.0
2017-09-27 11:00:00,129.99,130.07,129.13,129.43,75038.0,116.9917,117.0637,116.2177,116.4877,75038.0
2017-09-27 11:30:00,129.41,129.94,129.22,129.93,50244.0,116.4697,116.9467,116.2987,116.9377,50244.0
2017-09-27 12:00:00,129.87,130.27,129.74,130.27,32553.0,116.8837,117.2437,116.7667,117.2437,32553.0
2017-09-27 12:30:00,130.33,130.33,130.09,130.32,17415.0,117.2977,117.2977,117.0817,117.2887,17415.0
2017-09-27 13:00:00,130.34,130.48,130.14,130.46,43125.0,117.3067,117.4327,117.1267,117.4147,43125.0
2017-09-27 13:30:00,130.44,130.65,130.29,130.61,41941.0,117.3967,117.5857,117.2617,117.5497,41941.0
2017-09-27 14:00:00,130.59,131.12,130.59,131.05,65883.0,117.5317,118.0087,117.5317,117.9457,65883.0
2017-09-27 14:30:00,131.06,131.09,130.22,130.3,62763.0,117.9547,117.9817,117.1987,117.2707,62763.0
2017-09-27 15:00:00,130.3,130.59,129.92,129.94,112075.0,117.2707,117.5317,116.9287,116.9467,112075.0
2017-09-27 15:30:00,129.94,130.17,129.92,130.02,177354.0,116.9467,117.1537,116.9287,117.0187,177354.0
2017-09-28 09:30:00,130.57,131.85,130.2,131.35,123959.0,117.5137,118.6657,117.1807,118.2157,123959.0
2017-09-28 10:00:00,131.32,131.78,131.13,131.62,48186.0,118.1887,118.6027,118.0177,118.4587,48186.0
2017-09-28 10:30:00,131.65,131.68,130.86,131.18,57329.0,118.4857,118.5127,117.7747,118.0627,57329.0
2017-09-28 11:00:00,131.2,131.75,131.04,131.65,58764.0,118.0807,118.5757,117.9367,118.4857,58764.0
2017-09-28 11:30:00,131.62,132.04,131.49,132.0,44110.0,118.4587,118.8367,118.3417,118.8007,44110.0
2017-09-28 12:00:00,132.0,132.04,131.75,132.0,50461.0,118.8007,118.8367,118.5757,118.8007,50461.0
2017-09-28 12:30:00,132.0,132.03,131.61,131.67,40908.0,118.8007,118.8277,118.4497,118.5037,40908.0
2017-09-28 13:00:00,131.64,131.76,131.62,131.64,25022.0,118.4767,118.5847,118.4587,118.4767,25022.0
2017-09-28 13:30:00,131.69,132.18,131.64,132.04,30166.0,118.5217,118.9627,118.4767,118.8367,30166.0
2017-09-28 14:00:00,132.07,132.55,132.05,132.45,67684.0,118.8637,119.2957,118.8457,119.2057,67684.0
2017-09-28 14:30:00,132.49,132.53,132.22,132.22,71025.0,119.2417,119.2777,118.9987,118.9987,71025.0
2017-09-28 15:00:00,132.21,132.26,131.77,131.82,91704.0,118.9897,119.0347,118.5937,118.6387,91704.0
2017-09-28 15:30:00,131.8,132.32,131.67,132.31,213751.0,118.6207,119.0887,118.5037,119.0797,213751.0
2017-09-29 09:30:00,132.8,133.4,132.5,133.23,110892.0,119.5207,120.0607,119.2507,119.9077,110892.0
2017-09-29 10:00:00,133.23,134.57,133.14,134.47,117398.0,119.9077,121.1137,119.8267,121.0237,117398.0
2017-09-29 10:30:00,134.4,134.95,134.26,134.89,85984.0,120.9607,121.4557,120.8347,121.4017,85984.0
2017-09-29 11:00:00,134.83,135.6,134.66,135.52,87430.0,121.3477,122.0407,121.1947,121.9687,87430.0
2017-09-29 11:30:00,135.48,135.49,135.08,135.26,52977.0,121.9327,121.9417,121.5727,121.7347,52977.0
2017-09-29 12:00:00,135.3,135.33,134.86,135.28,62577.0,121.7707,121.7977,121.3747,121.7527,62577.0
2017-09-29 12:30:00,135.28,136.7,135.05,136.6,255243.0,121.7527,123.0307,121.5457,122.9407,255243.0
2017-09-29 13:00:00,136.6,137.21,135.81,136.97,213730.0,122.9407,123.4897,122.2297,123.2737,213730.0
2017-09-29 13:30:00,136.97,137.48,136.71,136.71,168088.0,123.2737,123.7327,123.0397,123.0397,168088.0
2017-09-29 14:00:00,136.74,136.83,135.87,136.19,111490.0,123.0667,123.1477,122.2837,122.5717,111490.0
2017-09-29 14:30:00,136.18,136.48,135.72,135.98,109417.0,122.5627,122.8327,122.1487,122.3827,109417.0
2017-09-29 15:00:00,135.94,136.23,135.87,136.04,73045.0,122.3467,122.6077,122.2837,122.4367,73045.0
2017-09-29 15:30:00,136.02,136.5,135.94,136.28,218812.0,122.4187,122.8507,122.3467,122.6527,218812.0
2017-10-02 09:30:00,136.25,136.88,134.81,134.9,151157.0,122.6257,123.1927,121.3297,121.4107,151157.0
2017-10-02 10:00:00,134.92,135.18,134.59,134.92,79917.0,121.4287,121.6627,121.1317,121.4287,79917.0
2017-10-02 10:30:00,134.86,135.03,134.5,134.73,48388.0,121.3747,121.5277,121.0507,121.2577,48388.0
2017-10-02 11:00:00,134.73,134.73,133.83,133.94,82299.0,121.2577,121.2577,120.4477,120.5467,82299.0
2017-10-02 11:30:00,133.92,134.99,133.87,134.84,56133.0,120.5287,121.4917,120.4837,121.3567,56133.0
2017-10-02 12:00:00,134.9,135.56,134.69,135.39,58769.0,121.4107,122.0047,121.2217,121.8517,58769.0
2017-10-02 12:30:00,135.41,135.67,135.16,135.58,34123.0,121.8697,122.1037,121.6447,122.0227,34123.0
2017-10-02 13:00:00,135.62,135.82,135.43,135.68,21927.0,122.0587,122.2387,121.8877,122.1127,21927.0
2017-10-02 13:30:00,135.68,135.85,135.63,135.82,25341.0,122.1127,122.2657,122.0677,122.2387,25341.0
2017-10-02 14:00:00,135.83,135.85,135.58,135.85,28767.0,122.2477,122.2657,122.0227,122.2657,28767.0
2017-10-02 14:30:00,135.8,135.95,135.79,135.94,24869.0,122.2207,122.3557,122.2117,122.3467,24869.0
2017-10-02 15:00:00,135.94,136.16,135.9,136.12,45616.0,122.3467,122.5447,122.3107,122.5087,45616.0
2017-10-02 15:30:00,136.1,136.61,136.07,136.6,146335.0,122.4907,122.9497,122.4637,122.9407,146335.0
2017-10-03 09:30:00,137.22,137.83,136.32,136.52,197397.0,123.4987,124.0477,122.6887,122.8687,197397.0
2017-10-03 10:00:00,136.52,136.97,136.4,136.63,64436.0,122.8687,123.2737,122.7607,122.9677,64436.0
2017-10-03 10:30:00,136.65,137.13,136.47,136.91,57522.0,122.9857,123.4177,122.8237,123.2197,57522.0
2017-10-03 11:00:00,136.83,136.91,136.39,136.71,50975.0,123.1477,123.2197,122.7517,123.0397,50975.0
2017-10-03 11:30:00,136.68,137.02,136.56,136.97,25812.0,123.0127,123.3187,122.9047,123.2737,25812.0
2017-10-03 12:00:00,136.97,137.02,136.78,136.85,17097.0,123.2737,123.3187,123.1027,123.1657,17097.0
2017-10-03 12:30:00,136.88,136.94,136.69,136.74,14420.0,123.1927,123.2467,123.0217,123.0667,14420.0
2017-10-03 13:00:00,136.74,136.84,136.5,136.75,19270.0,123.0667,123.1567,122.8507,123.0757,19270.0
2017-10-03 13:30:00,136.76,137.42,136.76,137.3,42527.0,123.0847,123.6787,123.0847,123.5707,42527.0
2017-10-03 14:00:00,137.32,137.5,137.04,137.26,26459.0,123.5887,123.7507,123.3367,123.5347,26459.0
2017-10-03 14:30:00,137.22,137.29,136.73,137.07,39759.0,123.4987,123.5617,123.0577,123.3637,39759.0
2017-10-03 15:00:00,137.06,137.22,136.99,137.06,31688.0,123.3547,123.4987,123.2917,123.3547,31688.0
2017-10-03 15:30:00,137.05,137.47,137.03,137.44,84103.0,123.3457,123.7237,123.3277,123.6967,84103.0
2017-10-04 09:30:00,137.9,138.3,137.25,138.0,105596.0,124.1107,124.4707,123.5257,124.2007,105596.0
2017-10-04 10:00:00,137.9,137.96,137.25,137.47,54027.0,124.1107,124.1647,123.5257,123.7237,54027.0
2017-10-04 10:30:00,137.47,138.08,137.09,138.08,57391.0,123.7237,124.2727,123.3817,124.2727,57391.0
2017-10-04 11:00:00,138.0,138.3,137.69,138.3,60061.0,124.2007,124.4707,123.9217,124.4707,60061.0
2017-10-04 11:30:00,138.32,138.59,138.18,138.29,78603.0,124.4887,124.7317,124.3627,124.4617,78603.0
2017-10-04 12:00:00,138.33,138.59,138.16,138.42,53656.0,124.4977,124.7317,124.3447,124.5787,53656.0
2017-10-04 12:30:00,138.36,138.36,137.67,138.02,40009.0,124.5247,124.5247,123.9037,124.2187,40009.0
2017-10-04 13:00:00,137.99,138.36,137.96,138.34,47621.0,124.1917,124.5247,124.1647,124.5067,47621.0
2017-10-04 13:30:00,138.33,138.44,137.96,138.03,61749.0,124.4977,124.5967,124.1647,124.2277,61749.0
2017-10-04 14:00:00,138.06,138.18,138.05,138.13,19932.0,124.2547,124.3627,124.2457,124.3177,19932.0
2017-10-04 14:30:00,138.12,138.13,137.53,138.02,63264.0,124.3087,124.3177,123.7777,124.2187,63264.0
2017-10-04 15:00:00,138.02,138.2,137.98,138.07,40806.0,124.2187,124.3807,124.1827,124.2637,40806.0
2017-10-04 15:30:00,138.08,138.29,138.0,138.22,135028.0,124.2727,124.4617,124.2007,124.3987,135028.0
2017-10-05 09:30:00,138.68,139.5,138.23,138.47,69709.0,124.8127,125.5507,124.4077,124.6237,69709.0
2017-10-05 10:00:00,138.43,138.87,138.43,138.6,35157.0,124.5877,124.9837,124.5877,124.7407,35157.0
2017-10-05 10:30:00,138.57,139.16,138.39,139.13,52372.0,124.7137,125.2447,124.5517,125.2177,52372.0
2017-10-05 11:00:00,139.14,139.26,138.69,139.12,38406.0,125.2267,125.3347,124.8217,125.2087,38406.0
2017-10-05 11:30:00,139.09,139.3,138.99,139.27,27180.0,125.1817,125.3707,125.0917,125.3437,27180.0
2017-10-05 12:00:00,139.27,139.45,139.22,139.25,27253.0,125.3437,125.5057,125.2987,125.3257,27253.0
2017-10-05 12:30:00,139.24,139.9,139.19,139.61,46469.0,125.3167,125.9107,125.2717,125.6497,46469.0
2017-10-05 13:00:00,139.56,139.66,139.09,139.18,25433.0,125.6047,125.6947,125.1817,125.2627,25433.0
2017-10-05 13:30:00,139.24,139.42,139.06,139.39,26553.0,125.3167,125.4787,125.1547,125.4517,26553.0
2017-10-05 14:00:00,139.39,139.65,139.38,139.63,30547.0,125.4517,125.6857,125.4427,125.6677,30547.0
2017-10-05 14:30:00,139.63,140.11,139.61,139.69,74245.0,125.6677,126.0997,125.6497,125.7217,74245.0
2017-10-05 15:00:00,139.72,139.91,139.49,139.5,44482.0,125.7487,125.9197,125.5417,125.5507,44482.0
2017-10-05 15:30:00,139.52,139.72,139.4,139.66,90724.0,125.5687,125.7487,125.4607,125.6947,90724.0
2017-10-06 09:30:00,135.73,136.99,134.54,135.37,447038.0,122.1577,123.2917,121.0867,121.8337,447038.0
2017-10-06 10:00:00,135.34,135.49,134.94,135.39,107713.0,121.8067,121.9417,121.4467,121.8517,107713.0
2017-10-06 10:30:00,135.32,135.74,135.03,135.16,88586.0,121.7887,122.1667,121.5277,121.6447,88586.0
2017-10-06 11:00:00,135.17,136.14,135.15,135.85,96579.0,121.6537,122.5267,121.6357,122.2657,96579.0
2017-10-06 11:30:00,135.81,135.92,135.33,135.58,55145.0,122.2297,122.3287,121.7977,122.0227,55145.0
2017-10-06 12:00:00,135.64,136.47,135.31,136.25,147788.0,122.0767,122.8237,121.7797,122.6257,147788.0
2017-10-06 12:30:00,136.27,136.38,135.9,136.0,49209.0,122.6437,122.7427,122.3107,122.4007,49209.0
2017-10-06 13:00:00,136.0,136.47,135.96,136.19,89279.0,122.4007,122.8237,122.3647,122.5717,89279.0
2017-10-06 13:30:00,136.12,136.43,136.02,136.02,47036.0,122.5087,122.7877,122.4187,122.4187,47036.0
2017-10-06 14:00:00,136.04,136.45,136.02,136.16,105333.0,122.4367,122.8057,122.4187,122.5447,105333.0
2017-10-06 14:30:00,136.18,136.62,136.14,136.55,54951.0,122.5627,122.9587,122.5267,122.8957,54951.0
2017-10-06 15:00:00,136.57,137.14,136.53,136.59,76957.0,122.9137,123.4267,122.8777,122.9317,76957.0
2017-10-06 15:30:00,136.58,137.22,136.58,137.17,152681.0,122.9227,123.4987,122.9227,123.4537,152681.0
2017-10-09 09:30:00,137.55,138.1,135.52,135.88,121459.0,123.7957,124.2907,121.9687,122.2927,121459.0
2017-10-09 10:00:00,135.89,136.25,135.69,136.06,84643.0,122.3017,122.6257,122.1217,122.4547,84643.0
2017-10-09 10:30:00,136.1,136.14,135.23,135.39,95856.0,122.4907,122.5267,121.7077,121.8517,95856.0
2017-10-09 11:00:00,135.47,136.46,135.47,136.31,46773.0,121.9237,122.8147,121.9237,122.6797,46773.0
2017-10-09 11:30:00,136.38,136.75,136.33,136.5,40680.0,122.7427,123.0757,122.6977,122.8507,40680.0
2017-10-09 12:00:00,136.49,136.61,136.29,136.38,32488.0,122.8417,122.9497,122.6617,122.7427,32488.0
2017-10-09 12:30:00,136.34,136.8,136.32,136.55,30584.0,122.7067,123.1207,122.6887,122.8957,30584.0
2017-10-09 13:00:00,136.55,136.95,136.55,136.86,30180.0,122.8957,123.2557,122.8957,123.1747,30180.0
2017-10-09 13:30:00,136.87,137.13,136.77,136.77,18204.0,123.1837,123.4177,123.0937,123.0937,18204.0
2017-10-09 14:00:00,136.79,136.99,136.37,136.53,45820.0,123.1117,123.2917,122.7337,122.8777,45820.0
2017-10-09 14:30:00,136.56,136.56,136.27,136.32,24222.0,122.9047,122.9047,122.6437,122.6887,24222.0
2017-10-09 15:00:00,136.31,136.41,136.21,136.3,29164.0,122.6797,122.7697,122.5897,122.6707,29164.0
2017-10-09 15:30:00,136.33,136.61,136.24,136.54,91584.0,122.6977,122.9497,122.6167,122.8867,91584.0
2017-10-10 09:30:00,137.24,137.29,135.83,136.43,99918.0,123.5167,123.5617,122.2477,122.7877,99918.0
2017-10-10 10:00:00,136.5,137.67,136.5,137.63,69596.0,122.8507,123.9037,122.8507,123.8677,69596.0
2017-10-10 10:30:00,137.67,137.67,137.12,137.3,39190.0,123.9037,123.9037,123.4087,123.5707,39190.0
2017-10-10 11:00:00,137.3,137.65,137.25,137.61,35500.0,123.5707,123.8857,123.5257,123.8497,35500.0
2017-10-10 11:30:00,137.56,137.92,137.56,137.62,33366.0,123.8047,124.1287,123.8047,123.8587,33366.0
2017-10-10 12:00:00,137.62,138.15,137.31,137.42,47243.0,123.8587,124.3357,123.5797,123.6787,47243.0
2017-10-10 12:30:00,137.44,137.92,137.42,137.52,20573.0,123.6967,124.1287,123.6787,123.7687,20573.0
2017-10-10 13:00:00,137.53,137.59,137.26,137.36,33027.0,123.7777,123.8317,123.5347,123.6247,33027.0
2017-10-10 13:30:00,137.43,137.7,137.38,137.5,40007.0,123.6877,123.9307,123.6427,123.7507,40007.0
2017-10-10 14:00:00,137.51,137.7,137.38,137.38,27695.0,123.7597,123.9307,123.6427,123.6427,27695.0
2017-10-10 14:30:00,137.39,137.6,137.38,137.6,25498.0,123.6517,123.8407,123.6427,123.8407,25498.0
2017-10-10 15:00:00,137.61,137.74,137.43,137.59,39414.0,123.8497,123.9667,123.6877,123.8317,39414.0
2017-10-10 15:30:00,137.59,137.8,137.53,137.78,90859.0,123.8317,124.0207,123.7777,124.0027,90859.0
2017-10-11 09:30:00,138.0,138.22,136.95,137.45,108623.0,124.2007,124.3987,123.2557,123.7057,108623.0
2017-10-11 10:00:00,137.39,137.41,136.78,136.99,63426.0,123.6517,123.6697,123.1027,123.2917,63426.0
2017-10-11 10:30:00,137.07,137.1,136.52,136.52,65831.0,123.3637,123.3907,122.8687,122.8687,65831.0
2017-10-11 11:00:00,136.56,136.99,136.37,136.79,41744.0,122.9047,123.2917,122.7337,123.1117,41744.0
2017-10-11 11:30:00,136.8,137.03,136.56,136.7,35528.0,123.1207,123.3277,122.9047,123.0307,35528.0
2017-10-11 12:00:00,136.7,137.0,136.66,136.69,33318.0,123.0307,123.3007,122.9947,123.0217,33318.0
2017-10-11 12:30:00,136.72,136.95,136.54,136.95,26847.0,123.0487,123.2557,122.8867,123.2557,26847.0
2017-10-11 13:00:00,136.93,137.56,136.9,137.13,42556.0,123.2377,123.8047,123.2107,123.4177,42556.0
2017-10-11 13:30:00,137.13,137.17,136.8,136.8,22703.0,123.4177,123.4537,123.1207,123.1207,22703.0
2017-10-11 14:00:00,136.76,137.46,136.76,137.38,41643.0,123.0847,123.7147,123.0847,123.6427,41643.0
2017-10-11 14:30:00,137.36,137.54,137.01,137.28,27873.0,123.6247,123.7867,123.3097,123.5527,27873.0
2017-10-11 15:00:00,137.28,137.35,137.14,137.35,37562.0,123.5527,123.6157,123.4267,123.6157,37562.0
2017-10-11 15:30:00,137.34,137.64,137.33,137.43,130600.0,123.6067,123.8767,123.5977,123.6877,130600.0
2017-10-12 09:30:00,137.0,138.24,136.96,138.09,72403.0,123.3007,124.4167,123.2647,124.2817,72403.0
2017-10-12 10:00:00,138.04,138.33,137.74,137.82,62046.0,124.2367,124.4977,123.9667,124.0387,62046.0
2017-10-12 10:30:00,137.85,137.97,137.57,137.6,32678.0,124.0657,124.1737,123.8137,123.8407,32678.0
2017-10-12 11:00:00,137.61,137.61,137.22,137.53,27735.0,123.8497,123.8497,123.4987,123.7777,27735.0
2017-10-12 11:30:00,137.57,137.66,137.29,137.4,28483.0,123.8137,123.8947,123.5617,123.6607,28483.0
2017-10-12 12:00:00,137.41,137.54,137.05,137.5,48034.0,123.6697,123.7867,123.3457,123.7507,48034.0
2017-10-12 12:30:00,137.52,137.55,137.23,137.44,22228.0,123.7687,123.7957,123.5077,123.6967,22228.0
2017-10-12 13:00:00,137.39,137.47,137.34,137.34,18706.0,123.6517,123.7237,123.6067,123.6067,18706.0
2017-10-12 13:30:00,137.28,137.35,137.07,137.29,24430.0,123.5527,123.6157,123.3637,123.5617,24430.0
2017-10-12 14:00:00,137.31,137.59,137.31,137.5,31243.0,123.5797,123.8317,123.5797,123.7507,31243.0
2017-10-12 14:30:00,137.52,137.57,137.06,137.17,35317.0,123.7687,123.8137,123.3547,123.4537,35317.0
2017-10-12 15:00:00,137.2,137.56,137.16,137.52,33877.0,123.4807,123.8047,123.4447,123.7687,33877.0
2017-10-12 15:30:00,137.51,137.52,137.11,137.29,90111.0,123.7597,123.7687,123.3997,123.5617,90111.0
2017-10-13 09:30:00,138.75,138.85,137.53,138.37,63448.0,124.8757,124.9657,123.7777,124.5337,63448.0
2017-10-13 10:00:00,138.4,138.79,138.23,138.35,43515.0,124.5607,124.9117,124.4077,124.5157,43515.0
2017-10-13 10:30:00,138.4,138.74,138.24,138.4,41505.0,124.5607,124.8667,124.4167,124.5607,41505.0
2017-10-13 11:00:00,138.39,138.45,137.87,138.06,30839.0,124.5517,124.6057,124.0837,124.2547,30839.0
2017-10-13 11:30:00,138.09,138.48,137.99,138.23,27350.0,124.2817,124.6327,124.1917,124.4077,27350.0
2017-10-13 12:00:00,138.21,138.36,138.05,138.1,48638.0,124.3897,124.5247,124.2457,124.2907,48638.0
2017-10-13 12:30:00,138.11,138.29,138.09,138.21,28682.0,124.2997,124.4617,124.2817,124.3897,28682.0
2017-10-13 13:00:00,138.21,138.64,138.14,138.59,24942.0,124.3897,124.7767,124.3267,124.7317,24942.0
2017-10-13 13:30:00,138.62,138.87,138.51,138.51,25661.0,124.7587,124.9837,124.6597,124.6597,25661.0
2017-10-13 14:00:00,138.51,138.58,138.24,138.46,56885.0,124.6597,124.7227,124.4167,124.6147,56885.0
2017-10-13 14:30:00,138.49,138.57,138.37,138.55,36918.0,124.6417,124.7137,124.5337,124.6957,36918.0
2017-10-13 15:00:00,138.47,139.48,138.42,139.36,78114.0,124.6237,125.5327,124.5787,125.4247,78114.0
2017-10-13 15:30:00,139.35,139.41,138.82,138.94,164994.0,125.4157,125.4697,124.9387,125.0467,164994.0
2017-10-16 09:30:00,139.84,141.31,139.18,139.63,166400.0,125.8567,127.1797,125.2627,125.6677,166400.0
2017-10-16 10:00:00,139.58,139.75,138.61,139.1,108281.0,125.6227,125.7757,124.7497,125.1907,108281.0
2017-10-16 10:30:00,139.16,139.54,138.77,139.19,36398.0,125.2447,125.5867,124.8937,125.2717,36398.0
2017-10-16 11:00:00,139.2,139.57,139.17,139.5,42804.0,125.2807,125.6137,125.2537,125.5507,42804.0
2017-10-16 11:30:00,139.5,139.81,139.38,139.51,49346.0,125.5507,125.8297,125.4427,125.5597,49346.0
2017-10-16 12:00:00,139.67,139.84,139.37,139.5,62239.0,125.7037,125.8567,125.4337,125.5507,62239.0
2017-10-16 12:30:00,139.53,139.59,139.27,139.33,32866.0,125.5777,125.6317,125.3437,125.3977,32866.0
2017-10-16 13:00:00,139.31,139.8,139.28,139.76,27767.0,125.3797,125.8207,125.3527,125.7847,27767.0
2017-10-16 13:30:00,139.76,139.96,139.58,139.85,22351.0,125.7847,125.9647,125.6227,125.8657,22351.0
2017-10-16 14:00:00,139.87,140.25,139.81,140.1,27880.0,125.8837,126.2257,125.8297,126.0907,27880.0
2017-10-16 14:30:00,140.13,140.13,139.92,140.02,35608.0,126.1177,126.1177,125.9287,126.0187,35608.0
2017-10-16 15:00:00,139.98,140.34,139.94,140.14,102772.0,125.9827,126.3067,125.9467,126.1267,102772.0
2017-10-16 15:30:00,140.15,140.29,140.11,140.18,122083.0,126.1357,126.2617,126.0997,126.1627,122083.0
2017-10-17 09:30:00,140.67,140.7,139.65,139.68,106847.0,126.6037,126.6307,125.6857,125.7127,106847.0
2017-10-17 10:00:00,139.73,140.33,139.73,139.94,61867.0,125.7577,126.2977,125.7577,125.9467,61867.0
2017-10-17 10:30:00,139.94,140.0,139.15,139.21,61358.0,125.9467,126.0007,125.2357,125.2897,61358.0
2017-10-17 11:00:00,139.16,139.55,139.05,139.2,46027.0,125.2447,125.5957,125.1457,125.2807,46027.0
2017-10-17 11:30:00,139.2,139.39,139.0,139.03,35454.0,125.2807,125.4517,125.1007,125.1277,35454.0
2017-10-17 12:00:00,139.02,139.23,138.89,139.1,43178.0,125.1187,125.3077,125.0017,125.1907,43178.0
2017-10-17 12:30:00,139.05,139.53,139.05,139.31,74610.0,125.1457,125.5777,125.1457,125.3797,74610.0
2017-10-17 13:00:00,139.26,139.61,139.17,139.45,93888.0,125.3347,125.6497,125.2537,125.5057,93888.0
2017-10-17 13:30:00,139.4,139.55,139.1,139.1,38985.0,125.4607,125.5957,125.1907,125.1907,38985.0
2017-10-17 14:00:00,139.09,139.23,139.06,139.14,22535.0,125.1817,125.3077,125.1547,125.2267,22535.0
2017-10-17 14:30:00,139.13,139.51,139.12,139.5,19274.0,125.2177,125.5597,125.2087,125.5507,19274.0
2017-10-17 15:00:00,139.52,139.69,139.25,139.36,52045.0,125.5687,125.7217,125.3257,125.4247,52045.0
2017-10-17 15:30:00,139.36,139.59,139.3,139.41,116572.0,125.4247,125.6317,125.3707,125.4697,116572.0
2017-10-18 09:30:00,140.06,140.28,139.51,139.52,82053.0,126.0547,126.2527,125.5597,125.5687,82053.0
2017-10-18 10:00:00,139.58,140.09,139.3,140.09,40366.0,125.6227,126.0817,125.3707,126.0817,40366.0
2017-10-18 10:30:00,140.07,140.1,139.67,140.03,33409.0,126.0637,126.0907,125.7037,126.0277,33409.0
2017-10-18 11:00:00,140.03,140.1,139.5,139.68,23002.0,126.0277,126.0907,125.5507,125.7127,23002.0
2017-10-18 11:30:00,139.63,140.1,139.59,140.1,60048.0,125.6677,126.0907,125.6317,126.0907,60048.0
2017-10-18 12:00:00,140.03,140.18,139.71,139.95,40301.0,126.0277,126.1627,125.7397,125.9557,40301.0
2017-10-18 12:30:00,139.91,139.91,139.78,139.83,22144.0,125.9197,125.9197,125.8027,125.8477,22144.0
2017-10-18 13:00:00,139.8,139.86,139.62,139.77,19849.0,125.8207,125.8747,125.6587,125.7937,19849.0
2017-10-18 13:30:00,139.77,140.03,139.71,140.0,20664.0,125.7937,126.0277,125.7397,126.0007,20664.0
2017-10-18 14:00:00,140.0,140.0,139.87,139.87,21777.0,126.0007,126.0007,125.8837,125.8837,21777.0
2017-10-18 14:30:00,139.89,139.97,139.83,139.85,19608.0,125.9017,125.9737,125.8477,125.8657,19608.0
2017-10-18 15:00:00,139.86,139.95,139.82,139.86,38573.0,125.8747,125.9557,125.8387,125.8747,38573.0
2017-10-18 15:30:00,139.83,139.93,139.61,139.65,106348.0,125.8477,125.9377,125.6497,125.6857,106348.0
2017-10-19 09:30:00,138.22,138.5,137.15,137.48,114414.0,124.3987,124.6507,123.4357,123.7327,114414.0
2017-10-19 10:00:00,137.5,138.16,137.46,137.96,48072.0,123.7507,124.3447,123.7147,124.1647,48072.0
2017-10-19 10:30:00,137.99,138.99,137.99,138.62,45667.0,124.1917,125.0917,124.1917,124.7587,45667.0
2017-10-19 11:00:00,138.69,139.15,138.69,139.1,25862.0,124.8217,125.2357,124.8217,125.1907,25862.0
2017-10-19 11:30:00,139.18,139.44,139.04,139.15,42756.0,125.2627,125.4967,125.1367,125.2357,42756.0
2017-10-19 12:00:00,139.19,139.52,139.0,139.22,33248.0,125.2717,125.5687,125.1007,125.2987,33248.0
2017-10-19 12:30:00,139.21,139.23,138.9,139.05,21263.0,125.2897,125.3077,125.0107,125.1457,21263.0
2017-10-19 13:00:00,139.03,139.42,139.02,139.06,29634.0,125.1277,125.4787,125.1187,125.1547,29634.0
2017-10-19 13:30:00,139.01,139.23,138.87,139.07,12449.0,125.1097,125.3077,124.9837,125.1637,12449.0
2017-10-19 14:00:00,139.13,139.4,139.13,139.27,16616.0,125.2177,125.4607,125.2177,125.3437,16616.0
2017-10-19 14:30:00,139.29,139.43,139.19,139.19,26274.0,125.3617,125.4877,125.2717,125.2717,26274.0
2017-10-19 15:00:00,139.22,139.28,139.14,139.21,35088.0,125.2987,125.3527,125.2267,125.2897,35088.0
2017-10-19 15:30:00,139.21,139.48,139.17,139.47,117742.0,125.2897,125.5327,125.2537,125.5237,117742.0
2017-10-20 09:30:00,140.7,141.29,140.19,140.75,134843.0,126.6307,127.1617,126.1717,126.6757,134843.0
2017-10-20 10:00:00,140.68,141.0,140.66,140.82,69562.0,126.6127,126.9007,126.5947,126.7387,69562.0
2017-10-20 10:30:00,140.91,140.99,140.52,140.55,40297.0,126.8197,126.8917,126.4687,126.4957,40297.0
2017-10-20 11:00:00,140.55,140.69,140.2,140.32,38247.0,126.4957,126.6217,126.1807,126.2887,38247.0
2017-10-20 11:30:00,140.34,140.62,140.27,140.27,33883.0,126.3067,126.5587,126.2437,126.2437,33883.0
2017-10-20 12:00:00,140.29,140.58,140.06,140.53,47778.0,126.2617,126.5227,126.0547,126.4777,47778.0
2017-10-20 12:30:00,140.56,140.59,140.36,140.47,36086.0,126.5047,126.5317,126.3247,126.4237,36086.0
2017-10-20 13:00:00,140.48,140.49,140.23,140.25,33110.0,126.4327,126.4417,126.2077,126.2257,33110.0
2017-10-20 13:30:00,140.25,140.34,140.13,140.28,26315.0,126.2257,126.3067,126.1177,126.2527,26315.0
2017-10-20 14:00:00,140.3,140.31,140.15,140.21,26575.0,126.2707,126.2797,126.1357,126.1897,26575.0
2017-10-20 14:30:00,140.24,140.95,140.18,140.8,59073.0,126.2167,126.8557,126.1627,126.7207,59073.0
2017-10-20 15:00:00,140.83,140.84,140.38,140.39,52131.0,126.7477,126.7567,126.3427,126.3517,52131.0
2017-10-20 15:30:00,140.41,140.76,140.36,140.75,120918.0,126.3697,126.6847,126.3247,126.6757,120918.0
2017-10-23 09:30:00,141.0,141.4,139.68,139.84,139449.0,126.9007,127.2607,125.7127,125.8567,139449.0
2017-10-23 10:00:00,139.84,139.86,138.7,138.99,117083.0,125.8567,125.8747,124.8307,125.0917,117083.0
2017-10-23 10:30:00,139.06,139.97,138.86,139.56,89927.0,125.1547,125.9737,124.9747,125.6047,89927.0
2017-10-23 11:00:00,139.63,139.89,139.55,139.62,48552.0,125.6677,125.9017,125.5957,125.6587,48552.0
2017-10-23 11:30:00,139.6,139.75,139.55,139.62,62597.0,125.6407,125.7757,125.5957,125.6587,62597.0
2017-10-23 12:00:00,139.6,139.65,139.31,139.5,141697.0,125.6407,125.6857,125.3797,125.5507,141697.0
2017-10-23 12:30:00,139.5,139.53,139.26,139.32,30696.0,125.5507,125.5777,125.3347,125.3887,30696.0
2017-10-23 13:00:00,139.3,139.42,138.53,138.54,68389.0,125.3707,125.4787,124.6777,124.6867,68389.0
2017-10-23 13:30:00,138.53,138.69,138.45,138.46,48388.0,124.6777,124.8217,124.6057,124.6147,48388.0
2017-10-23 14:00:00,138.47,138.64,138.0,138.04,61464.0,124.6237,124.7767,124.2007,124.2367,61464.0
2017-10-23 14:30:00,138.1,138.31,137.77,137.96,156401.0,124.2907,124.4797,123.9937,124.1647,156401.0
2017-10-23 15:00:00,138.01,138.34,137.98,138.34,63734.0,124.2097,124.5067,124.1827,124.5067,63734.0
2017-10-23 15:30:00,138.27,138.65,138.2,138.54,235050.0,124.4437,124.7857,124.3807,124.6867,235050.0
2017-10-24 09:30:00,139.03,139.03,137.86,138.2,106980.0,125.1277,125.1277,124.0747,124.3807,106980.0
2017-10-24 10:00:00,138.12,138.45,137.87,138.38,65267.0,124.3087,124.6057,124.0837,124.5427,65267.0
2017-10-24 10:30:00,138.35,138.64,138.28,138.41,86456.0,124.5157,124.7767,124.4527,124.5697,86456.0
2017-10-24 11:00:00,138.4,139.18,138.09,139.05,125334.0,124.5607,125.2627,124.2817,125.1457,125334.0
2017-10-24 11:30:00,139.07,139.08,138.7,138.99,78849.0,125.1637,125.1727,124.8307,125.0917,78849.0
2017-10-24 12:00:00,138.99,139.15,138.85,138.9,56692.0,125.0917,125.2357,124.9657,125.0107,56692.0
2017-10-24 12:30:00,138.89,138.96,138.82,138.83,42411.0,125.0017,125.0647,124.9387,124.9477,42411.0
2017-10-24 13:00:00,138.84,138.99,138.8,138.89,61169.0,124.9567,125.0917,124.9207,125.0017,61169.0
2017-10-24 13:30:00,138.92,139.48,138.88,139.08,49193.0,125.0287,125.5327,124.9927,125.1727,49193.0
2017-10-24 14:00:00,139.06,139.27,138.99,139.07,51790.0,125.1547,125.3437,125.0917,125.1637,51790.0
2017-10-24 14:30:00,139.1,139.1,138.63,138.8,44529.0,125.1907,125.1907,124.7677,124.9207,44529.0
2017-10-24 15:00:00,138.84,138.93,138.49,138.55,64736.0,124.9567,125.0377,124.6417,124.6957,64736.0
2017-10-24 15:30:00,138.53,138.85,138.53,138.71,183748.0,124.6777,124.9657,124.6777,124.8397,183748.0
2017-10-25 09:30:00,139.5,140.44,138.8,138.92,141680.0,125.5507,126.3967,124.9207,125.0287,141680.0
2017-10-25 10:00:00,138.99,139.18,138.2,138.32,69280.0,125.0917,125.2627,124.3807,124.4887,69280.0
2017-10-25 10:30:00,138.39,138.49,137.58,137.87,84085.0,124.5517,124.6417,123.8227,124.0837,84085.0
2017-10-25 11:00:00,137.77,138.1,137.55,138.1,75597.0,123.9937,124.2907,123.7957,124.2907,75597.0
2017-10-25 11:30:00,138.02,138.23,137.3,137.61,41416.0,124.2187,124.4077,123.5707,123.8497,41416.0
2017-10-25 12:00:00,137.45,137.76,136.88,137.74,272728.0,123.7057,123.9847,123.1927,123.9667,272728.0
2017-10-25 12:30:00,137.71,138.45,137.26,138.31,117154.0,123.9397,124.6057,123.5347,124.4797,117154.0
2017-10-25 13:00:00,138.28,139.01,138.08,138.25,102622.0,124.4527,125.1097,124.2727,124.4257,102622.0
2017-10-25 13:30:00,138.2,139.01,138.14,138.92,68544.0,124.3807,125.1097,124.3267,125.0287,68544.0
2017-10-25 14:00:00,138.9,139.49,138.74,139.17,75273.0,125.0107,125.5417,124.8667,125.2537,75273.0
2017-10-25 14:30:00,139.22,139.23,138.52,138.74,64084.0,125.2987,125.3077,124.6687,124.8667,64084.0
2017-10-25 15:00:00,138.74,139.22,138.74,139.15,84006.0,124.8667,125.2987,124.8667,125.2357,84006.0
2017-10-25 15:30:00,139.14,139.15,138.45,138.5,236270.0,125.2267,125.2357,124.6057,124.6507,236270.0
2017-10-26 09:30:00,139.4,139.76,138.0,138.56,142120.0,125.4607,125.7847,124.2007,124.7047,142120.0
2017-10-26 10:00:00,138.69,138.73,137.71,138.25,88868.0,124.8217,124.8577,123.9397,124.4257,88868.0
2017-10-26 10:30:00,138.38,138.56,138.0,138.13,93011.0,124.5427,124.7047,124.2007,124.3177,93011.0
2017-10-26 11:00:00,138.14,138.4,137.6,137.69,107576.0,124.3267,124.5607,123.8407,123.9217,107576.0
2017-10-26 11:30:00,137.69,137.9,137.6,137.86,55833.0,123.9217,124.1107,123.8407,124.0747,55833.0
2017-10-26 12:00:00,137.95,138.74,137.87,138.67,45432.0,124.1557,124.8667,124.0837,124.8037,45432.0
2017-10-26 12:30:00,138.71,139.33,138.64,139.22,68290.0,124.8397,125.3977,124.7767,125.2987,68290.0
2017-10-26 13:00:00,139.12,139.2,138.62,138.62,50407.0,125.2087,125.2807,124.7587,124.7587,50407.0
2017-10-26 13:30:00,138.64,139.2,138.64,139.13,59182.0,124.7767,125.2807,124.7767,125.2177,59182.0
2017-10-26 14:00:00,139.16,139.67,139.07,139.1,89725.0,125.2447,125.7037,125.1637,125.1907,89725.0
2017-10-26 14:30:00,139.1,139.33,138.91,139.0,69206.0,125.1907,125.3977,125.0197,125.1007,69206.0
2017-10-26 15:00:00,139.04,139.2,138.78,139.0,56580.0,125.1367,125.2807,124.9027,125.1007,56580.0
2017-10-26 15:30:00,138.98,139.45,138.98,139.04,162790.0,125.0827,125.5057,125.0827,125.1367,162790.0
2017-10-27 09:30:00,139.64,139.97,138.86,139.13,154766.0,125.6767,125.9737,124.9747,125.2177,154766.0
2017-10-27 10:00:00,139.22,139.55,138.8,138.8,89959.0,125.2987,125.5957,124.9207,124.9207,89959.0
2017-10-27 10:30:00,138.75,139.18,138.72,138.75,76500.0,124.8757,125.2627,124.8487,124.8757,76500.0
2017-10-27 11:00:00,138.73,138.83,137.87,138.09,104453.0,124.8577,124.9477,124.0837,124.2817,104453.0
2017-10-27 11:30:00,138.26,138.8,138.17,138.33,34723.0,124.4347,124.9207,124.3537,124.4977,34723.0
2017-10-27 12:00:00,138.25,138.85,138.25,138.74,33278.0,124.4257,124.9657,124.4257,124.8667,33278.0
2017-10-27 12:30:00,138.87,139.16,138.68,139.03,32294.0,124.9837,125.2447,124.8127,125.1277,32294.0
2017-10-27 13:00:00,139.03,139.15,138.91,139.15,22157.0,125.1277,125.2357,125.0197,125.2357,22157.0
2017-10-27 13:30:00,139.15,139.47,139.05,139.35,74118.0,125.2357,125.5237,125.1457,125.4157,74118.0
2017-10-27 14:00:00,139.39,139.6,139.24,139.25,50291.0,125.4517,125.6407,125.3167,125.3257,50291.0
2017-10-27 14:30:00,139.23,139.23,138.63,138.64,47091.0,125.3077,125.3077,124.7677,124.7767,47091.0
2017-10-27 15:00:00,138.62,138.71,138.56,138.6,63895.0,124.7587,124.8397,124.7047,124.7407,63895.0
2017-10-27 15:30:00,138.6,139.13,138.54,139.09,168234.0,124.7407,125.2177,124.6867,125.1817,168234.0
2017-10-30 09:30:00,139.08,139.57,138.55,138.87,95163.0,125.1727,125.6137,124.6957,124.9837,95163.0
2017-10-30 10:00:00,138.93,139.0,138.55,138.69,37028.0,125.0377,125.1007,124.6957,124.8217,37028.0
2017-10-30 10:30:00,138.71,139.17,138.62,138.79,52334.0,124.8397,125.2537,124.7587,124.9117,52334.0
2017-10-30 11:00:00,138.81,139.15,138.67,138.83,35655.0,124.9297,125.2357,124.8037,124.9477,35655.0
2017-10-30 11:30:00,138.76,139.3,138.53,139.22,32745.0,124.8847,125.3707,124.6777,125.2987,32745.0
2017-10-30 12:00:00,139.19,139.31,138.79,139.29,30395.0,125.2717,125.3797,124.9117,125.3617,30395.0
2017-10-30 12:30:00,139.31,139.35,138.96,139.33,23953.0,125.3797,125.4157,125.0647,125.3977,23953.0
2017-10-30 13:00:00,139.25,140.17,139.19,139.98,59782.0,125.3257,126.1537,125.2717,125.9827,59782.0
2017-10-30 13:30:00,140.01,140.07,139.53,139.67,19700.0,126.0097,126.0637,125.5777,125.7037,19700.0
2017-10-30 14:00:00,139.66,139.74,139.25,139.29,18003.0,125.6947,125.7667,125.3257,125.3617,18003.0
2017-10-30 14:30:00,139.31,139.49,139.13,139.26,22388.0,125.3797,125.5417,125.2177,125.3347,22388.0
2017-10-30 15:00:00,139.26,139.4,139.06,139.19,42482.0,125.3347,125.4607,125.1547,125.2717,42482.0
2017-10-30 15:30:00,139.2,139.72,139.14,139.5,131367.0,125.2807,125.7487,125.2267,125.5507,131367.0
2017-10-31 09:30:00,139.02,140.11,139.02,139.95,71094.0,125.1187,126.0997,125.1187,125.9557,71094.0
2017-10-31 10:00:00,139.89,140.18,139.75,139.87,60954.0,125.9017,126.1627,125.7757,125.8837,60954.0
2017-10-31 10:30:00,139.89,140.13,139.66,140.03,44248.0,125.9017,126.1177,125.6947,126.0277,44248.0
2017-10-31 11:00:00,139.99,140.14,139.84,139.97,50551.0,125.9917,126.1267,125.8567,125.9737,50551.0
2017-10-31 11:30:00,139.98,140.13,139.78,140.11,29354.0,125.9827,126.1177,125.8027,126.0997,29354.0
2017-10-31 12:00:00,140.11,140.12,139.92,140.0,49916.0,126.0997,126.1087,125.9287,126.0007,49916.0
2017-10-31 12:30:00,140.0,140.06,139.58,139.88,106720.0,126.0007,126.0547,125.6227,125.8927,106720.0
2017-10-31 13:00:00,139.88,140.02,139.73,139.94,48876.0,125.8927,126.0187,125.7577,125.9467,48876.0
2017-10-31 13:30:00,139.9,140.12,139.74,140.1,33235.0,125.9107,126.1087,125.7667,126.0907,33235.0
2017-10-31 14:00:00,140.06,140.54,139.98,140.4,56717.0,126.0547,126.4867,125.9827,126.3607,56717.0
2017-10-31 14:30:00,140.44,140.48,140.04,140.22,32373.0,126.3967,126.4327,126.0367,126.1987,32373.0
2017-10-31 15:00:00,140.26,140.76,140.2,140.71,53213.0,126.2347,126.6847,126.1807,126.6397,53213.0
2017-10-31 15:30:00,140.69,140.89,140.38,140.8,215948.0,126.6217,126.8017,126.3427,126.7207,215948.0
2017-11-01 09:30:00,142.0,142.01,141.14,141.52,82730.0,127.8007,127.8097,127.0267,127.3687,82730.0
2017-11-01 10:00:00,141.52,141.78,140.97,141.23,39921.0,127.3687,127.6027,126.8737,127.1077,39921.0
2017-11-01 10:30:00,141.2,141.81,141.05,141.44,31457.0,127.0807,127.6297,126.9457,127.2967,31457.0
2017-11-01 11:00:00,141.4,141.64,141.03,141.13,33971.0,127.2607,127.4767,126.9277,127.0177,33971.0
2017-11-01 11:30:00,141.09,141.3,140.85,140.97,51622.0,126.9817,127.1707,126.7657,126.8737,51622.0
2017-11-01 12:00:00,141.04,141.29,140.99,141.18,15358.0,126.9367,127.1617,126.8917,127.0627,15358.0
2017-11-01 12:30:00,141.18,141.47,141.12,141.4,21953.0,127.0627,127.3237,127.0087,127.2607,21953.0
2017-11-01 13:00:00,141.38,141.72,141.04,141.72,31588.0,127.2427,127.5487,126.9367,127.5487,31588.0
2017-11-01 13:30:00,141.73,141.88,141.31,141.74,29428.0,127.5577,127.6927,127.1797,127.5667,29428.0
2017-11-01 14:00:00,141.87,141.93,141.49,141.75,44379.0,127.6837,127.7377,127.3417,127.5757,44379.0
2017-11-01 14:30:00,141.75,142.0,141.72,141.95,36995.0,127.5757,127.8007,127.5487,127.7557,36995.0
2017-11-01 15:00:00,141.91,142.37,141.83,142.14,70341.0,127.7197,128.1337,127.6477,127.9267,70341.0
2017-11-01 15:30:00,142.14,142.42,142.11,142.33,106561.0,127.9267,128.1787,127.8997,128.0977,106561.0
2017-11-02 09:30:00,142.5,143.62,142.17,143.27,121468.0,128.2507,129.2587,127.9537,128.9437,121468.0
2017-11-02 10:00:00,143.32,143.69,142.45,142.67,70325.0,128.9887,129.3217,128.2057,128.4037,70325.0
2017-11-02 10:30:00,142.65,142.81,135.61,135.7,492394.0,128.3857,128.5297,122.0497,122.1307,492394.0
2017-11-02 11:00:00,135.7,138.68,135.62,137.11,327497.0,122.1307,124.8127,122.0587,123.3997,327497.0
2017-11-02 11:30:00,137.26,137.87,135.67,136.36,149411.0,123.5347,124.0837,122.1037,122.7247,149411.0
2017-11-02 12:00:00,136.34,137.27,136.17,137.07,111704.0,122.7067,123.5437,122.5537,123.3637,111704.0
2017-11-02 12:30:00,137.14,137.29,136.23,136.47,80738.0,123.4267,123.5617,122.6077,122.8237,80738.0
2017-11-02 13:00:00,136.48,136.95,136.25,136.62,80646.0,122.8327,123.2557,122.6257,122.9587,80646.0
2017-11-02 13:30:00,136.6,137.0,136.53,136.77,57582.0,122.9407,123.3007,122.8777,123.0937,57582.0
2017-11-02 14:00:00,136.79,137.34,136.47,137.05,71154.0,123.1117,123.6067,122.8237,123.3457,71154.0
2017-11-02 14:30:00,137.05,138.1,137.04,137.13,74393.0,123.3457,124.2907,123.3367,123.4177,74393.0
2017-11-02 15:00:00,137.15,137.46,137.06,137.22,58589.0,123.4357,123.7147,123.3547,123.4987,58589.0
2017-11-02 15:30:00,137.23,137.36,136.74,136.88,267501.0,123.5077,123.6247,123.0667,123.1927,267501.0
2017-11-03 09:30:00,136.55,136.81,135.25,135.69,135078.0,122.8957,123.1297,121.7257,122.1217,135078.0
2017-11-03 10:00:00,135.56,137.37,135.56,136.98,89217.0,122.0047,123.6337,122.0047,123.2827,89217.0
2017-11-03 10:30:00,137.01,137.67,136.9,137.67,89255.0,123.3097,123.9037,123.2107,123.9037,89255.0
2017-11-03 11:00:00,137.8,139.19,137.74,139.17,76561.0,124.0207,125.2717,123.9667,125.2537,76561.0
2017-11-03 11:30:00,139.08,139.7,138.76,139.56,96419.0,125.1727,125.7307,124.8847,125.6047,96419.0
2017-11-03 12:00:00,139.56,140.05,139.2,140.02,61278.0,125.6047,126.0457,125.2807,126.0187,61278.0
2017-11-03 12:30:00,140.04,140.13,139.77,139.92,54196.0,126.0367,126.1177,125.7937,125.9287,54196.0
2017-11-03 13:00:00,139.99,140.08,139.84,139.92,25260.0,125.9917,126.0727,125.8567,125.9287,25260.0
2017-11-03 13:30:00,139.92,140.02,139.71,139.99,31030.0,125.9287,126.0187,125.7397,125.9917,31030.0
2017-11-03 14:00:00,140.05,140.35,139.93,140.03,40556.0,126.0457,126.3157,125.9377,126.0277,40556.0
2017-11-03 14:30:00,140.12,140.27,140.01,140.15,28516.0,126.1087,126.2437,126.0097,126.1357,28516.0
2017-11-03 15:00:00,140.12,140.2,139.76,139.97,63473.0,126.1087,126.1807,125.7847,125.9737,63473.0
2017-11-03 15:30:00,139.97,140.1,139.79,140.03,175855.0,125.9737,126.0907,125.8117,126.0277,175855.0
2017-11-06 09:30:00,140.24,141.87,140.14,141.47,100800.0,126.2167,127.6837,126.1267,127.3237,100800.0
2017-11-06 10:00:00,141.52,141.6,140.6,141.03,54089.0,127.3687,127.4407,126.5407,126.9277,54089.0
2017-11-06 10:30:00,141.15,141.35,140.58,140.65,45867.0,127.0357,127.2157,126.5227,126.5857,45867.0
2017-11-06 11:00:00,140.67,141.02,140.58,140.72,35889.0,126.6037,126.9187,126.5227,126.6487,35889.0
2017-11-06 11:30:00,140.74,141.01,140.66,140.92,29125.0,126.6667,126.9097,126.5947,126.8287,29125.0
2017-11-06 12:00:00,140.94,140.98,140.71,140.9,23971.0,126.8467,126.8827,126.6397,126.8107,23971.0
2017-11-06 12:30:00,140.91,141.26,140.89,141.08,21561.0,126.8197,127.1347,126.8017,126.9727,21561.0
2017-11-06 13:00:00,141.01,141.25,140.97,141.04,25724.0,126.9097,127.1257,126.8737,126.9367,25724.0
2017-11-06 13:30:00,141.1,141.28,140.95,141.24,41101.0,126.9907,127.1527,126.8557,127.1167,41101.0
2017-11-06 14:00:00,141.27,141.68,141.24,141.6,49877.0,127.1437,127.5127,127.1167,127.4407,49877.0
2017-11-06 14:30:00,141.6,141.97,141.54,141.87,28932.0,127.4407,127.7737,127.3867,127.6837,28932.0
2017-11-06 15:00:00,141.89,142.0,141.7,141.75,32327.0,127.7017,127.8007,127.5307,127.5757,32327.0
2017-11-06 15:30:00,141.79,142.0,141.72,141.96,82521.0,127.6117,127.8007,127.5487,127.7647,82521.0
2017-11-07 09:30:00,142.0,143.57,142.0,142.47,123480.0,127.8007,129.2137,127.8007,128.2237,123480.0
2017-11-07 10:00:00,142.5,142.99,142.27,142.99,87014.0,128.2507,128.6917,128.0437,128.6917,87014.0
2017-11-07 10:30:00,142.98,142.98,142.25,142.53,99230.0,128.6827,128.6827,128.0257,128.2777,99230.0
2017-11-07 11:00:00,142.56,142.63,142.15,142.26,44457.0,128.3047,128.3677,127.9357,128.0347,44457.0
2017-11-07 11:30:00,142.22,142.24,141.86,141.95,41502.0,127.9987,128.0167,127.6747,127.7557,41502.0
2017-11-07 12:00:00,141.94,142.83,141.91,142.7,135422.0,127.7467,128.5477,127.7197,128.4307,135422.0
2017-11-07 12:30:00,142.68,142.8,142.1,142.25,99590.0,128.4127,128.5207,127.8907,128.0257,99590.0
2017-11-07 13:00:00,142.21,142.31,142.06,142.2,56264.0,127.9897,128.0797,127.8547,127.9807,56264.0
2017-11-07 13:30:00,142.18,143.13,142.17,142.91,94779.0,127.9627,128.8177,127.9537,128.6197,94779.0
2017-11-07 14:00:00,142.87,142.9,142.44,142.73,83583.0,128.5837,128.6107,128.1967,128.4577,83583.0
2017-11-07 14:30:00,142.69,143.05,142.65,142.99,58567.0,128.4217,128.7457,128.3857,128.6917,58567.0
2017-11-07 15:00:00,142.94,142.94,142.5,142.58,70197.0,128.6467,128.6467,128.2507,128.3227,70197.0
2017-11-07 15:30:00,142.6,143.19,142.32,143.13,202026.0,128.3407,128.8717,128.0887,128.8177,202026.0
2017-11-08 09:30:00,143.53,143.95,142.5,142.8,146696.0,129.1777,129.5557,128.2507,128.5207,146696.0
2017-11-08 10:00:00,142.84,143.63,142.83,143.34,103215.0,128.5567,129.2677,128.5477,129.0067,103215.0
2017-11-08 10:30:00,143.35,143.95,143.1,143.69,84095.0,129.0157,129.5557,128.7907,129.3217,84095.0
2017-11-08 11:00:00,143.58,143.94,143.45,143.72,69848.0,129.2227,129.5467,129.1057,129.3487,69848.0
2017-11-08 11:30:00,143.8,143.86,143.36,143.73,48258.0,129.4207,129.4747,129.0247,129.3577,48258.0
2017-11-08 12:00:00,143.7,144.33,143.67,144.0,70026.0,129.3307,129.8977,129.3037,129.6007,70026.0
2017-11-08 12:30:00,144.0,144.28,143.93,144.13,64941.0,129.6007,129.8527,129.5377,129.7177,64941.0
2017-11-08 13:00:00,144.14,144.66,144.11,144.48,114803.0,129.7267,130.1947,129.6997,130.0327,114803.0
2017-11-08 13:30:00,144.47,144.7,144.22,144.7,115240.0,130.0237,130.2307,129.7987,130.2307,115240.0
2017-11-08 14:00:00,144.74,144.9,144.44,144.67,108328.0,130.2667,130.4107,129.9967,130.2037,108328.0
2017-11-08 14:30:00,144.67,144.84,144.55,144.81,65337.0,130.2037,130.3567,130.0957,130.3297,65337.0
2017-11-08 15:00:00,144.82,144.99,144.6,144.73,106532.0,130.3387,130.4917,130.1407,130.2577,106532.0
2017-11-08 15:30:00,144.75,144.75,143.95,144.53,248757.0,130.2757,130.2757,129.5557,130.0777,248757.0
2017-11-09 09:30:00,142.11,142.44,136.39,138.08,464001.0,127.8997,128.1967,122.7517,124.2727,464001.0
2017-11-09 10:00:00,137.96,138.92,137.06,138.2,285648.0,124.1647,125.0287,123.3547,124.3807,285648.0
2017-11-09 10:30:00,138.21,140.99,138.08,140.62,208284.0,124.3897,126.8917,124.2727,126.5587,208284.0
2017-11-09 11:00:00,140.6,140.93,139.71,140.01,116755.0,126.5407,126.8377,125.7397,126.0097,116755.0
2017-11-09 11:30:00,140.02,140.48,139.66,139.83,74816.0,126.0187,126.4327,125.6947,125.8477,74816.0
2017-11-09 12:00:00,139.84,139.9,138.14,138.39,126884.0,125.8567,125.9107,124.3267,124.5517,126884.0
2017-11-09 12:30:00,138.43,139.02,138.31,138.99,111032.0,124.5877,125.1187,124.4797,125.0917,111032.0
2017-11-09 13:00:00,138.98,139.15,138.76,138.97,62553.0,125.0827,125.2357,124.8847,125.0737,62553.0
2017-11-09 13:30:00,138.97,139.51,138.77,139.07,98563.0,125.0737,125.5597,124.8937,125.1637,98563.0
2017-11-09 14:00:00,139.09,139.47,138.84,139.17,76756.0,125.1817,125.5237,124.9567,125.2537,76756.0
2017-11-09 14:30:00,139.05,139.48,138.71,139.3,191063.0,125.1457,125.5327,124.8397,125.3707,191063.0
2017-11-09 15:00:00,139.31,140.05,139.15,139.74,120504.0,125.3797,126.0457,125.2357,125.7667,120504.0
2017-11-09 15:30:00,139.75,140.99,139.72,140.72,234681.0,125.7757,126.8917,125.7487,126.6487,234681.0
2017-11-10 09:30:00,141.02,142.69,140.89,142.04,127360.0,126.9187,128.4217,126.8017,127.8367,127360.0
2017-11-10 10:00:00,142.04,142.15,141.6,142.01,52857.0,127.8367,127.9357,127.4407,127.8097,52857.0
2017-11-10 10:30:00,142.09,142.09,141.43,141.96,27898.0,127.8817,127.8817,127.2877,127.7647,27898.0
2017-11-10 11:00:00,141.93,142.01,141.75,141.88,29786.0,127.7377,127.8097,127.5757,127.6927,29786.0
2017-11-10 11:30:00,141.88,142.05,141.68,142.02,19051.0,127.6927,127.8457,127.5127,127.8187,19051.0
2017-11-10 12:00:00,141.96,142.0,141.77,141.94,17485.0,127.7647,127.8007,127.5937,127.7467,17485.0
2017-11-10 12:30:00,141.91,142.17,141.83,141.94,21712.0,127.7197,127.9537,127.6477,127.7467,21712.0
2017-11-10 13:00:00,141.93,142.17,141.91,142.16,38668.0,127.7377,127.9537,127.7197,127.9447,38668.0
2017-11-10 13:30:00,142.15,142.33,141.66,141.66,32455.0,127.9357,128.0977,127.4947,127.4947,32455.0
2017-11-10 14:00:00,141.74,141.77,141.39,141.4,25210.0,127.5667,127.5937,127.2517,127.2607,25210.0
2017-11-10 14:30:00,141.47,141.54,141.23,141.31,36400.0,127.3237,127.3867,127.1077,127.1797,36400.0
2017-11-10 15:00:00,141.31,141.34,140.43,140.59,89358.0,127.1797,127.2067,126.3877,126.5317,89358.0
2017-11-10 15:30:00,140.59,140.77,140.42,140.61,220417.0,126.5317,126.6937,126.3787,126.5497,220417.0
2017-11-13 09:30:00,139.54,140.49,139.52,140.09,97476.0,125.5867,126.4417,125.5687,126.0817,97476.0
2017-11-13 10:00:00,140.37,141.32,140.01,141.15,105533.0,126.3337,127.1887,126.0097,127.0357,105533.0
2017-11-13 10:30:00,141.16,141.86,140.96,141.7,73181.0,127.0447,127.6747,126.8647,127.5307,73181.0
2017-11-13 11:00:00,141.7,141.74,141.14,141.36,47215.0,127.5307,127.5667,127.0267,127.2247,47215.0
2017-11-13 11:30:00,141.3,141.87,141.15,141.85,26160.0,127.1707,127.6837,127.0357,127.6657,26160.0
2017-11-13 12:00:00,141.9,142.43,141.76,142.39,35601.0,127.7107,128.1877,127.5847,128.1517,35601.0
2017-11-13 12:30:00,142.41,142.46,142.0,142.18,24425.0,128.1697,128.2147,127.8007,127.9627,24425.0
2017-11-13 13:00:00,142.19,142.64,141.89,142.37,51468.0,127.9717,128.3767,127.7017,128.1337,51468.0
2017-11-13 13:30:00,142.42,142.66,142.3,142.66,28344.0,128.1787,128.3947,128.0707,128.3947,28344.0
2017-11-13 14:00:00,142.65,142.98,142.57,142.92,36063.0,128.3857,128.6827,128.3137,128.6287,36063.0
2017-11-13 14:30:00,142.89,143.31,142.77,143.23,38890.0,128.6017,128.9797,128.4937,128.9077,38890.0
2017-11-13 15:00:00,143.21,143.67,143.2,143.38,47991.0,128.8897,129.3037,128.8807,129.0427,47991.0
2017-11-13 15:30:00,143.37,143.44,142.98,143.37,100035.0,129.0337,129.0967,128.6827,129.0337,100035.0
2017-11-14 09:30:00,139.52,139.84,138.05,139.28,276439.0,125.5687,125.8567,124.2457,125.3527,276439.0
2017-11-14 10:00:00,139.26,139.62,137.36,137.47,191163.0,125.3347,125.6587,123.6247,123.7237,191163.0
2017-11-14 10:30:00,137.5,138.78,136.81,138.56,102239.0,123.7507,124.9027,123.1297,124.7047,102239.0
2017-11-14 11:00:00,138.63,138.99,138.43,138.91,53966.0,124.7677,125.0917,124.5877,125.0197,53966.0
2017-11-14 11:30:00,138.93,139.44,138.77,139.21,49220.0,125.0377,125.4967,124.8937,125.2897,49220.0
2017-11-14 12:00:00,139.25,139.38,138.72,138.76,37312.0,125.3257,125.4427,124.8487,124.8847,37312.0
2017-11-14 12:30:00,138.73,138.97,137.76,137.84,110682.0,124.8577,125.0737,123.9847,124.0567,110682.0
2017-11-14 13:00:00,137.89,138.45,137.68,138.41,40265.0,124.1017,124.6057,123.9127,124.5697,40265.0
2017-11-14 13:30:00,138.41,138.45,137.95,137.98,62457.0,124.5697,124.6057,124.1557,124.1827,62457.0
2017-11-14 14:00:00,138.03,138.36,137.97,138.01,38784.0,124.2277,124.5247,124.1737,124.2097,38784.0
2017-11-14 14:30:00,138.06,138.22,137.56,137.61,47227.0,124.2547,124.3987,123.8047,123.8497,47227.0
2017-11-14 15:00:00,137.64,137.89,137.46,137.46,67127.0,123.8767,124.1017,123.7147,123.7147,67127.0
2017-11-14 15:30:00,137.49,137.72,137.06,137.59,289474.0,123.7417,123.9487,123.3547,123.8317,289474.0
2017-11-15 09:30:00,136.0,136.0,131.15,133.32,551297.0,122.4007,122.4007,118.0357,119.9887,551297.0
2017-11-15 10:00:00,133.32,135.15,132.72,134.81,203556.0,119.9887,121.6357,119.4487,121.3297,203556.0
2017-11-15 10:30:00,134.81,135.36,134.57,134.69,80480.0,121.3297,121.8247,121.1137,121.2217,80480.0
2017-11-15 11:00:00,134.71,135.04,134.71,134.82,62948.0,121.2397,121.5367,121.2397,121.3387,62948.0
2017-11-15 11:30:00,134.8,135.0,134.3,134.87,48930.0,121.3207,121.5007,120.8707,121.3837,48930.0
2017-11-15 12:00:00,134.79,135.0,134.5,134.73,43868.0,121.3117,121.5007,121.0507,121.2577,43868.0
2017-11-15 12:30:00,134.72,134.74,134.06,134.2,61527.0,121.2487,121.2667,120.6547,120.7807,61527.0
2017-11-15 13:00:00,134.35,134.41,133.94,134.04,53588.0,120.9157,120.9697,120.5467,120.6367,53588.0
2017-11-15 13:30:00,134.05,134.21,133.82,134.11,49545.0,120.6457,120.7897,120.4387,120.6997,49545.0
2017-11-15 14:00:00,134.1,134.19,133.95,134.06,92206.0,120.6907,120.7717,120.5557,120.6547,92206.0
2017-11-15 14:30:00,134.05,134.5,133.98,134.25,67326.0,120.6457,121.0507,120.5827,120.8257,67326.0
2017-11-15 15:00:00,134.25,134.56,134.24,134.38,78536.0,120.8257,121.1047,120.8167,120.9427,78536.0
2017-11-15 15:30:00,134.37,134.88,134.36,134.54,174224.0,120.9337,121.3927,120.9247,121.0867,174224.0
2017-11-16 09:30:00,135.5,136.75,135.4,135.56,166006.0,121.9507,123.0757,121.8607,122.0047,166006.0
2017-11-16 10:00:00,135.55,135.82,134.86,135.09,103310.0,121.9957,122.2387,121.3747,121.5817,103310.0
2017-11-16 10:30:00,135.11,135.88,134.8,135.05,114647.0,121.5997,122.2927,121.3207,121.5457,114647.0
2017-11-16 11:00:00,135.09,135.31,134.68,135.15,77415.0,121.5817,121.7797,121.2127,121.6357,77415.0
2017-11-16 11:30:00,135.15,135.2,134.91,134.98,70999.0,121.6357,121.6807,121.4197,121.4827,70999.0
2017-11-16 12:00:00,135.01,135.18,135.01,135.17,66983.0,121.5097,121.6627,121.5097,121.6537,66983.0
2017-11-16 12:30:00,135.14,135.47,135.06,135.25,82459.0,121.6267,121.9237,121.5547,121.7257,82459.0
2017-11-16 13:00:00,135.26,135.5,135.15,135.17,43232.0,121.7347,121.9507,121.6357,121.6537,43232.0
2017-11-16 13:30:00,135.19,135.38,135.03,135.34,46704.0,121.6717,121.8427,121.5277,121.8067,46704.0
2017-11-16 14:00:00,135.36,135.71,135.26,135.5,115279.0,121.8247,122.1397,121.7347,121.9507,115279.0
2017-11-16 14:30:00,135.52,135.53,135.3,135.51,200059.0,121.9687,121.9777,121.7707,121.9597,200059.0
2017-11-16 15:00:00,135.51,135.91,135.49,135.56,240805.0,121.9597,122.3197,121.9417,122.0047,240805.0
2017-11-16 15:30:00,135.58,135.6,135.22,135.33,212437.0,122.0227,122.0407,121.6987,121.7977,212437.0
2017-11-17 09:30:00,135.92,136.09,134.64,135.24,243213.0,122.3287,122.4817,121.1767,121.7167,243213.0
2017-11-17 10:00:00,135.24,135.83,135.13,135.53,65865.0,121.7167,122.2477,121.6177,121.9777,65865.0
2017-11-17 10:30:00,135.5,135.76,135.32,135.6,35324.0,121.9507,122.1847,121.7887,122.0407,35324.0
2017-11-17 11:00:00,135.67,135.73,135.06,135.28,51491.0,122.1037,122.1577,121.5547,121.7527,51491.0
2017-11-17 11:30:00,135.3,135.62,135.26,135.54,43989.0,121.7707,122.0587,121.7347,121.9867,43989.0
2017-11-17 12:00:00,135.69,136.06,135.65,135.94,37708.0,122.1217,122.4547,122.0857,122.3467,37708.0
2017-11-17 12:30:00,135.94,136.09,135.84,136.01,53480.0,122.3467,122.4817,122.2567,122.4097,53480.0
2017-11-17 13:00:00,135.99,136.05,135.69,135.73,26261.0,122.3917,122.4457,122.1217,122.1577,26261.0
2017-11-17 13:30:00,135.73,136.12,135.73,136.06,41300.0,122.1577,122.5087,122.1577,122.4547,41300.0
2017-11-17 14:00:00,136.06,136.18,135.96,136.17,51683.0,122.4547,122.5627,122.3647,122.5537,51683.0
2017-11-17 14:30:00,136.18,136.25,136.05,136.1,43490.0,122.5627,122.6257,122.4457,122.4907,43490.0
2017-11-17 15:00:00,136.06,136.28,135.76,135.9,77447.0,122.4547,122.6527,122.1847,122.3107,77447.0
2017-11-17 15:30:00,135.9,136.32,135.87,136.18,215701.0,122.3107,122.6887,122.2837,122.5627,215701.0
2017-11-20 09:30:00,136.0,136.05,135.33,135.77,94712.0,122.4007,122.4457,121.7977,122.1937,94712.0
2017-11-20 10:00:00,135.83,136.0,135.5,135.78,50250.0,122.2477,122.4007,121.9507,122.2027,50250.0
2017-11-20 10:30:00,135.77,135.98,135.71,135.97,59598.0,122.1937,122.3827,122.1397,122.3737,59598.0
2017-11-20 11:00:00,135.96,136.2,135.81,135.91,27743.0,122.3647,122.5807,122.2297,122.3197,27743.0
2017-11-20 11:30:00,135.93,136.18,135.82,135.99,52332.0,122.3377,122.5627,122.2387,122.3917,52332.0
2017-11-20 12:00:00,136.03,136.04,135.02,135.34,69410.0,122.4277,122.4367,121.5187,121.8067,69410.0
2017-11-20 12:30:00,135.35,135.88,135.35,135.88,34108.0,121.8157,122.2927,121.8157,122.2927,34108.0
2017-11-20 13:00:00,135.84,135.94,135.59,135.74,45645.0,122.2567,122.3467,122.0317,122.1667,45645.0
2017-11-20 13:30:00,135.76,135.76,135.42,135.47,35876.0,122.1847,122.1847,121.8787,121.9237,35876.0
2017-11-20 14:00:00,135.44,135.47,135.09,135.35,61406.0,121.8967,121.9237,121.5817,121.8157,61406.0
2017-11-20 14:30:00,135.31,135.75,135.24,135.46,89044.0,121.7797,122.1757,121.7167,121.9147,89044.0
2017-11-20 15:00:00,135.44,135.51,135.01,135.3,60422.0,121.8967,121.9597,121.5097,121.7707,60422.0
2017-11-20 15:30:00,135.3,135.52,135.16,135.4,122694.0,121.7707,121.9687,121.6447,121.8607,122694.0
2017-11-21 09:30:00,136.29,136.94,136.17,136.3,41613.0,122.6617,123.2467,122.5537,122.6707,41613.0
2017-11-21 10:00:00,136.3,136.5,136.05,136.19,69135.0,122.6707,122.8507,122.4457,122.5717,69135.0
2017-11-21 10:30:00,136.28,136.6,136.23,136.48,102877.0,122.6527,122.9407,122.6077,122.8327,102877.0
2017-11-21 11:00:00,136.47,136.57,136.37,136.37,57574.0,122.8237,122.9137,122.7337,122.7337,57574.0
2017-11-21 11:30:00,136.37,136.6,136.29,136.51,71354.0,122.7337,122.9407,122.6617,122.8597,71354.0
2017-11-21 12:00:00,136.53,136.9,136.49,136.72,46749.0,122.8777,123.2107,122.8417,123.0487,46749.0
2017-11-21 12:30:00,136.71,136.93,136.67,136.88,16281.0,123.0397,123.2377,123.0037,123.1927,16281.0
2017-11-21 13:00:00,136.94,137.12,136.94,137.04,11025.0,123.2467,123.4087,123.2467,123.3367,11025.0
2017-11-21 13:30:00,137.08,137.71,137.04,137.56,21629.0,123.3727,123.9397,123.3367,123.8047,21629.0
2017-11-21 14:00:00,137.54,137.72,137.33,137.34,20991.0,123.7867,123.9487,123.5977,123.6067,20991.0
2017-11-21 14:30:00,137.27,137.3,136.48,136.81,183465.0,123.5437,123.5707,122.8327,123.1297,183465.0
2017-11-21 15:00:00,136.84,136.89,136.67,136.75,43768.0,123.1567,123.2017,123.0037,123.0757,43768.0
2017-11-21 15:30:00,136.75,136.82,136.66,136.72,81400.0,123.0757,123.1387,122.9947,123.0487,81400.0
2017-11-22 09:30:00,137.75,137.84,135.72,136.12,69076.0,123.9757,124.0567,122.1487,122.5087,69076.0
2017-11-22 10:00:00,136.13,136.54,135.67,135.88,52284.0,122.5177,122.8867,122.1037,122.2927,52284.0
2017-11-22 10:30:00,135.91,136.0,135.75,135.88,35935.0,122.3197,122.4007,122.1757,122.2927,35935.0
2017-11-22 11:00:00,135.91,135.93,135.81,135.88,53752.0,122.3197,122.3377,122.2297,122.2927,53752.0
2017-11-22 11:30:00,135.9,135.9,135.44,135.53,36851.0,122.3107,122.3107,121.8967,121.9777,36851.0
2017-11-22 12:00:00,135.47,135.6,135.33,135.45,33058.0,121.9237,122.0407,121.7977,121.9057,33058.0
2017-11-22 12:30:00,135.43,135.52,135.29,135.48,30636.0,121.8877,121.9687,121.7617,121.9327,30636.0
2017-11-22 13:00:00,135.49,135.6,135.38,135.53,24457.0,121.9417,122.0407,121.8427,121.9777,24457.0
2017-11-22 13:30:00,135.55,135.57,135.25,135.25,16412.0,121.9957,122.0137,121.7257,121.7257,16412.0
2017-11-22 14:00:00,135.3,135.63,135.17,135.38,24661.0,121.7707,122.0677,121.6537,121.8427,24661.0
2017-11-22 14:30:00,135.4,135.61,135.33,135.51,46878.0,121.8607,122.0497,121.7977,121.9597,46878.0
2017-11-22 15:00:00,135.48,135.68,135.4,135.64,33624.0,121.9327,122.1127,121.8607,122.0767,33624.0
2017-11-22 15:30:00,135.67,135.67,135.18,135.25,85420.0,122.1037,122.1037,121.6627,121.7257,85420.0
2017-11-24 09:30:00,135.61,136.23,135.5,136.05,71783.0,122.0497,122.6077,121.9507,122.4457,71783.0
2017-11-24 10:00:00,136.12,137.02,135.97,136.8,50885.0,122.5087,123.3187,122.3737,123.1207,50885.0
2017-11-24 10:30:00,136.83,137.3,136.54,137.24,39443.0,123.1477,123.5707,122.8867,123.5167,39443.0
2017-11-24 11:00:00,137.24,137.34,136.88,136.91,23506.0,123.5167,123.6067,123.1927,123.2197,23506.0
2017-11-24 11:30:00,136.93,137.51,136.79,137.45,27691.0,123.2377,123.7597,123.1117,123.7057,27691.0
2017-11-24 12:00:00,137.42,137.42,136.99,137.18,24708.0,123.6787,123.6787,123.2917,123.4627,24708.0
2017-11-24 12:30:00,137.18,137.35,137.0,137.08,60514.0,123.4627,123.6157,123.3007,123.3727,60514.0
2017-11-27 09:30:00,137.06,137.35,136.4,136.59,64055.0,123.3547,123.6157,122.7607,122.9317,64055.0
2017-11-27 10:00:00,136.6,137.15,136.47,136.93,45743.0,122.9407,123.4357,122.8237,123.2377,45743.0
2017-11-27 10:30:00,136.96,137.11,136.6,136.61,58788.0,123.2647,123.3997,122.9407,122.9497,58788.0
2017-11-27 11:00:00,136.62,136.68,136.35,136.46,43940.0,122.9587,123.0127,122.7157,122.8147,43940.0
2017-11-27 11:30:00,136.43,136.71,136.27,136.68,33273.0,122.7877,123.0397,122.6437,123.0127,33273.0
2017-11-27 12:00:00,136.68,136.68,136.48,136.67,23439.0,123.0127,123.0127,122.8327,123.0037,23439.0
2017-11-27 12:30:00,136.67,136.68,136.3,136.61,17995.0,123.0037,123.0127,122.6707,122.9497,17995.0
2017-11-27 13:00:00,136.66,136.69,136.47,136.58,16711.0,122.9947,123.0217,122.8237,122.9227,16711.0
2017-11-27 13:30:00,136.58,136.61,136.46,136.47,25473.0,122.9227,122.9497,122.8147,122.8237,25473.0
2017-11-27 14:00:00,136.44,136.66,136.44,136.52,23810.0,122.7967,122.9947,122.7967,122.8687,23810.0
2017-11-27 14:30:00,136.5,136.6,136.47,136.48,23337.0,122.8507,122.9407,122.8237,122.8327,23337.0
2017-11-27 15:00:00,136.5,136.53,136.29,136.49,23108.0,122.8507,122.8777,122.6617,122.8417,23108.0
2017-11-27 15:30:00,136.5,136.51,136.19,136.23,73541.0,122.8507,122.8597,122.5717,122.6077,73541.0
2017-11-28 09:30:00,136.76,137.54,136.33,136.41,49218.0,123.0847,123.7867,122.6977,122.7697,49218.0
2017-11-28 10:00:00,136.33,136.6,136.08,136.46,78200.0,122.6977,122.9407,122.4727,122.8147,78200.0
2017-11-28 10:30:00,136.46,136.77,136.26,136.68,29586.0,122.8147,123.0937,122.6347,123.0127,29586.0
2017-11-28 11:00:00,136.75,136.98,136.48,136.81,30266.0,123.0757,123.2827,122.8327,123.1297,30266.0
2017-11-28 11:30:00,136.79,136.89,136.3,136.44,40637.0,123.1117,123.2017,122.6707,122.7967,40637.0
2017-11-28 12:00:00,136.44,136.59,135.9,136.16,54988.0,122.7967,122.9317,122.3107,122.5447,54988.0
2017-11-28 12:30:00,136.16,136.66,136.08,136.65,24897.0,122.5447,122.9947,122.4727,122.9857,24897.0
2017-11-28 13:00:00,136.63,137.06,136.63,136.81,29871.0,122.9677,123.3547,122.9677,123.1297,29871.0
2017-11-28 13:30:00,136.8,137.03,136.14,136.29,23682.0,123.1207,123.3277,122.5267,122.6617,23682.0
2017-11-28 14:00:00,136.24,136.71,136.06,136.59,18221.0,122.6167,123.0397,122.4547,122.9317,18221.0
2017-11-28 14:30:00,136.61,136.96,136.6,136.9,18120.0,122.9497,123.2647,122.9407,123.2107,18120.0
2017-11-28 15:00:00,136.9,137.1,136.73,136.89,23923.0,123.2107,123.3907,123.0577,123.2017,23923.0
2017-11-28 15:30:00,136.9,136.98,136.75,136.89,73134.0,123.2107,123.2827,123.0757,123.2017,73134.0
2017-11-29 09:30:00,137.17,137.17,136.08,136.38,60132.0,123.4537,123.4537,122.4727,122.7427,60132.0
2017-11-29 10:00:00,136.3,136.3,133.34,133.37,105566.0,122.6707,122.6707,120.0067,120.0337,105566.0
2017-11-29 10:30:00,133.45,134.36,133.29,133.92,68458.0,120.1057,120.9247,119.9617,120.5287,68458.0
2017-11-29 11:00:00,133.9,134.22,133.47,133.66,79923.0,120.5107,120.7987,120.1237,120.2947,79923.0
2017-11-29 11:30:00,133.67,133.78,131.64,131.87,82302.0,120.3037,120.4027,118.4767,118.6837,82302.0
2017-11-29 12:00:00,132.04,132.04,130.63,131.21,167642.0,118.8367,118.8367,117.5677,118.0897,167642.0
2017-11-29 12:30:00,131.11,132.15,131.0,132.01,135564.0,117.9997,118.9357,117.9007,118.8097,135564.0
2017-11-29 13:00:00,132.01,132.26,131.37,132.07,58046.0,118.8097,119.0347,118.2337,118.8637,58046.0
2017-11-29 13:30:00,132.09,132.67,132.05,132.63,40074.0,118.8817,119.4037,118.8457,119.3677,40074.0
2017-11-29 14:00:00,132.73,132.87,131.77,132.24,69481.0,119.4577,119.5837,118.5937,119.0167,69481.0
2017-11-29 14:30:00,132.23,132.44,131.77,131.78,50576.0,119.0077,119.1967,118.5937,118.6027,50576.0
2017-11-29 15:00:00,131.82,132.02,131.34,131.94,83950.0,118.6387,118.8187,118.2067,118.7467,83950.0
2017-11-29 15:30:00,131.94,132.09,131.55,131.92,192559.0,118.7467,118.8817,118.3957,118.7287,192559.0
2017-11-30 09:30:00,132.03,133.23,131.76,132.42,91107.0,118.8277,119.9077,118.5847,119.1787,91107.0
2017-11-30 10:00:00,132.43,133.19,132.28,133.13,146027.0,119.1877,119.8717,119.0527,119.8177,146027.0
2017-11-30 10:30:00,133.23,134.19,133.01,133.36,115521.0,119.9077,120.7717,119.7097,120.0247,115521.0
2017-11-30 11:00:00,133.44,133.7,133.2,133.26,45674.0,120.0967,120.3307,119.8807,119.9347,45674.0
2017-11-30 11:30:00,133.31,134.19,133.25,134.17,46126.0,119.9797,120.7717,119.9257,120.7537,46126.0
2017-11-30 12:00:00,134.19,134.63,133.74,134.31,53776.0,120.7717,121.1677,120.3667,120.8797,53776.0
2017-11-30 12:30:00,134.34,134.55,134.06,134.14,40091.0,120.9067,121.0957,120.6547,120.7267,40091.0
2017-11-30 13:00:00,134.09,134.48,133.81,134.28,32089.0,120.6817,121.0327,120.4297,120.8527,32089.0
2017-11-30 13:30:00,134.36,134.43,133.83,134.32,29108.0,120.9247,120.9877,120.4477,120.8887,29108.0
2017-11-30 14:00:00,134.31,134.81,134.2,134.73,43444.0,120.8797,121.3297,120.7807,121.2577,43444.0
2017-11-30 14:30:00,134.7,134.73,134.21,134.41,44056.0,121.2307,121.2577,120.7897,120.9697,44056.0
2017-11-30 15:00:00,134.37,134.47,133.95,134.18,58250.0,120.9337,121.0237,120.5557,120.7627,58250.0
2017-11-30 15:30:00,134.18,134.56,133.97,134.33,150313.0,120.7627,121.1047,120.5737,120.8977,150313.0
2017-12-01 09:30:00,134.86,135.4,133.02,133.27,78387.0,121.3747,121.8607,119.7187,119.9437,78387.0
2017-12-01 10:00:00,133.27,133.88,133.09,133.79,43659.0,119.9437,120.4927,119.7817,120.4117,43659.0
2017-12-01 10:30:00,133.87,134.0,133.38,133.87,26294.0,120.4837,120.6007,120.0427,120.4837,26294.0
2017-12-01 11:00:00,133.92,133.99,130.65,130.74,116114.0,120.5287,120.5917,117.5857,117.6667,116114.0
2017-12-01 11:30:00,130.87,131.32,130.01,131.25,126181.0,117.7837,118.1887,117.0097,118.1257,126181.0
2017-12-01 12:00:00,131.31,131.9,130.8,131.32,89602.0,118.1797,118.7107,117.7207,118.1887,89602.0
2017-12-01 12:30:00,131.48,132.0,131.16,131.83,50858.0,118.3327,118.8007,118.0447,118.6477,50858.0
2017-12-01 13:00:00,131.81,131.81,131.3,131.6,44553.0,118.6297,118.6297,118.1707,118.4407,44553.0
2017-12-01 13:30:00,131.53,132.13,131.53,131.96,31316.0,118.3777,118.9177,118.3777,118.7647,31316.0
2017-12-01 14:00:00,132.0,132.38,131.97,132.38,19338.0,118.8007,119.1427,118.7737,119.1427,19338.0
2017-12-01 14:30:00,132.29,132.37,131.56,131.7,30302.0,119.0617,119.1337,118.4047,118.5307,30302.0
2017-12-01 15:00:00,131.72,131.87,131.57,131.62,29344.0,118.5487,118.6837,118.4137,118.4587,29344.0
2017-12-01 15:30:00,131.6,132.33,131.49,132.14,260727.0,118.4407,119.0977,118.3417,118.9267,260727.0
2017-12-04 09:30:00,133.43,133.9,131.66,131.99,129083.0,120.0877,120.5107,118.4947,118.7917,129083.0
2017-12-04 10:00:00,132.1,132.46,129.17,129.58,157830.0,118.8907,119.2147,116.2537,116.6227,157830.0
2017-12-04 10:30:00,129.68,130.64,129.5,129.91,110162.0,116.7127,117.5767,116.5507,116.9197,110162.0
2017-12-04 11:00:00,129.91,130.96,129.66,130.76,99416.0,116.9197,117.8647,116.6947,117.6847,99416.0
2017-12-04 11:30:00,130.73,130.9,130.06,130.53,77649.0,117.6577,117.8107,117.0547,117.4777,77649.0
2017-12-04 12:00:00,130.46,130.83,130.19,130.19,74662.0,117.4147,117.7477,117.1717,117.1717,74662.0
2017-12-04 12:30:00,130.22,130.85,129.94,130.79,71709.0,117.1987,117.7657,116.9467,117.7117,71709.0
2017-12-04 13:00:00,130.75,130.86,130.3,130.35,28515.0,117.6757,117.7747,117.2707,117.3157,28515.0
2017-12-04 13:30:00,130.37,130.68,130.27,130.65,28774.0,117.3337,117.6127,117.2437,117.5857,28774.0
2017-12-04 14:00:00,130.67,130.67,130.13,130.51,64469.0,117.6037,117.6037,117.1177,117.4597,64469.0
2017-12-04 14:30:00,130.49,130.74,130.32,130.61,50436.0,117.4417,117.6667,117.2887,117.5497,50436.0
2017-12-04 15:00:00,130.58,130.71,130.43,130.52,112568.0,117.5227,117.6397,117.3877,117.4687,112568.0
2017-12-04 15:30:00,130.49,130.49,129.3,129.31,223413.0,117.4417,117.4417,116.3707,116.3797,223413.0
2017-12-05 09:30:00,128.5,128.51,127.18,128.2,220283.0,115.6507,115.6597,114.4627,115.3807,220283.0
2017-12-05 10:00:00,128.22,130.25,128.22,129.41,172205.0,115.3987,117.2257,115.3987,116.4697,172205.0
2017-12-05 10:30:00,129.38,130.14,129.26,129.86,85916.0,116.4427,117.1267,116.3347,116.8747,85916.0
2017-12-05 11:00:00,129.9,130.01,129.56,129.65,26927.0,116.9107,117.0097,116.6047,116.6857,26927.0
2017-12-05 11:30:00,129.72,129.73,128.9,129.22,47293.0,116.7487,116.7577,116.0107,116.2987,47293.0
2017-12-05 12:00:00,129.21,129.5,128.89,129.39,27474.0,116.2897,116.5507,116.0017,116.4517,27474.0
2017-12-05 12:30:00,129.44,129.82,129.36,129.4,43770.0,116.4967,116.8387,116.4247,116.4607,43770.0
2017-12-05 13:00:00,129.41,129.69,129.02,129.56,21909.0,116.4697,116.7217,116.1187,116.6047,21909.0
2017-12-05 13:30:00,129.56,129.63,129.24,129.4,22905.0,116.6047,116.6677,116.3167,116.4607,22905.0
2017-12-05 14:00:00,129.36,129.37,128.94,129.15,40081.0,116.4247,116.4337,116.0467,116.2357,40081.0
2017-12-05 14:30:00,129.11,129.21,128.71,128.99,49038.0,116.1997,116.2897,115.8397,116.0917,49038.0
2017-12-05 15:00:00,128.97,129.1,128.77,128.82,60909.0,116.0737,116.1907,115.8937,115.9387,60909.0
2017-12-05 15:30:00,128.78,128.82,127.93,127.99,303121.0,115.9027,115.9387,115.1377,115.1917,303121.0
2017-12-06 09:30:00,127.53,127.53,126.31,127.06,226155.0,114.7777,114.7777,113.6797,114.3547,226155.0
2017-12-06 10:00:00,127.05,127.91,126.96,127.7,176280.0,114.3457,115.1197,114.2647,114.9307,176280.0
2017-12-06 10:30:00,127.7,128.16,127.3,128.15,147073.0,114.9307,115.3447,114.5707,115.3357,147073.0
2017-12-06 11:00:00,128.16,128.2,127.69,127.74,100206.0,115.3447,115.3807,114.9217,114.9667,100206.0
2017-12-06 11:30:00,127.75,127.94,127.14,127.32,65885.0,114.9757,115.1467,114.4267,114.5887,65885.0
2017-12-06 12:00:00,127.36,127.57,126.89,127.04,57943.0,114.6247,114.8137,114.2017,114.3367,57943.0
2017-12-06 12:30:00,126.99,127.31,126.76,127.31,87101.0,114.2917,114.5797,114.0847,114.5797,87101.0
2017-12-06 13:00:00,127.34,127.4,126.91,127.22,43083.0,114.6067,114.6607,114.2197,114.4987,43083.0
2017-12-06 13:30:00,127.21,127.66,127.19,127.41,50430.0,114.4897,114.8947,114.4717,114.6697,50430.0
2017-12-06 14:00:00,127.37,127.5,127.27,127.34,63067.0,114.6337,114.7507,114.5437,114.6067,63067.0
2017-12-06 14:30:00,127.36,127.54,127.25,127.52,56808.0,114.6247,114.7867,114.5257,114.7687,56808.0
2017-12-06 15:00:00,127.48,127.58,127.22,127.29,84914.0,114.7327,114.8227,114.4987,114.5617,84914.0
2017-12-06 15:30:00,127.26,127.76,127.12,127.49,192757.0,114.5347,114.9847,114.4087,114.7417,192757.0
2017-12-07 09:30:00,127.06,129.63,127.0,129.38,94406.0,114.3547,116.6677,114.3007,116.4427,94406.0
2017-12-07 10:00:00,129.4,129.99,128.93,129.99,51146.0,116.4607,116.9917,116.0377,116.9917,51146.0
2017-12-07 10:30:00,129.93,130.49,129.8,130.02,55660.0,116.9377,117.4417,116.8207,117.0187,55660.0
2017-12-07 11:00:00,130.03,130.35,129.77,130.28,67280.0,117.0277,117.3157,116.7937,117.2527,67280.0
2017-12-07 11:30:00,130.3,130.55,130.06,130.32,41238.0,117.2707,117.4957,117.0547,117.2887,41238.0
2017-12-07 12:00:00,130.31,130.37,129.35,129.35,77590.0,117.2797,117.3337,116.4157,116.4157,77590.0
2017-12-07 12:30:00,129.3,129.73,129.29,129.4,26353.0,116.3707,116.7577,116.3617,116.4607,26353.0
2017-12-07 13:00:00,129.37,129.49,129.11,129.38,30205.0,116.4337,116.5417,116.1997,116.4427,30205.0
2017-12-07 13:30:00,129.37,129.43,129.06,129.12,24126.0,116.4337,116.4877,116.1547,116.2087,24126.0
2017-12-07 14:00:00,129.18,129.29,129.1,129.19,39472.0,116.2627,116.3617,116.1907,116.2717,39472.0
2017-12-07 14:30:00,129.17,129.25,128.92,129.21,38604.0,116.2537,116.3257,116.0287,116.2897,38604.0
2017-12-07 15:00:00,129.28,129.33,129.1,129.29,33185.0,116.3527,116.3977,116.1907,116.3617,33185.0
2017-12-07 15:30:00,129.28,129.38,128.96,129.1,132978.0,116.3527,116.4427,116.0647,116.1907,132978.0
2017-12-08 09:30:00,129.93,131.36,129.88,130.96,103126.0,116.9377,118.2247,116.8927,117.8647,103126.0
2017-12-08 10:00:00,130.96,131.46,130.78,131.03,107709.0,117.8647,118.3147,117.7027,117.9277,107709.0
2017-12-08 10:30:00,131.03,131.85,130.63,131.34,195502.0,117.9277,118.6657,117.5677,118.2067,195502.0
2017-12-08 11:00:00,131.41,131.41,130.15,130.27,118797.0,118.2697,118.2697,117.1357,117.2437,118797.0
2017-12-08 11:30:00,130.21,130.63,130.01,130.51,65891.0,117.1897,117.5677,117.0097,117.4597,65891.0
2017-12-08 12:00:00,130.49,130.56,130.1,130.32,73056.0,117.4417,117.5047,117.0907,117.2887,73056.0
2017-12-08 12:30:00,130.28,130.88,130.27,130.76,89006.0,117.2527,117.7927,117.2437,117.6847,89006.0
2017-12-08 13:00:00,130.81,131.04,130.68,130.85,56969.0,117.7297,117.9367,117.6127,117.7657,56969.0
2017-12-08 13:30:00,130.88,131.0,130.48,130.68,60629.0,117.7927,117.9007,117.4327,117.6127,60629.0
2017-12-08 14:00:00,130.68,130.73,130.13,130.29,56656.0,117.6127,117.6577,117.1177,117.2617,56656.0
2017-12-08 14:30:00,130.3,130.42,130.15,130.37,54503.0,117.2707,117.3787,117.1357,117.3337,54503.0
2017-12-08 15:00:00,130.34,130.52,130.14,130.37,42685.0,117.3067,117.4687,117.1267,117.3337,42685.0
2017-12-08 15:30:00,130.37,130.76,130.21,130.58,172924.0,117.3337,117.6847,117.1897,117.5227,172924.0
2017-12-11 09:30:00,130.96,132.15,130.77,132.0,125492.0,117.8647,118.9357,117.6937,118.8007,125492.0
2017-12-11 10:00:00,132.04,132.04,130.69,130.78,49481.0,118.8367,118.8367,117.6217,117.7027,49481.0
2017-12-11 10:30:00,130.77,130.85,130.17,130.42,52939.0,117.6937,117.7657,117.1537,117.3787,52939.0
2017-12-11 11:00:00,130.42,131.31,130.39,131.21,42700.0,117.3787,118.1797,117.3517,118.0897,42700.0
2017-12-11 11:30:00,131.27,131.42,131.05,131.09,29298.0,118.1437,118.2787,117.9457,117.9817,29298.0
2017-12-11 12:00:00,131.11,131.7,131.06,131.6,56416.0,117.9997,118.5307,117.9547,118.4407,56416.0
2017-12-11 12:30:00,131.61,131.71,131.2,131.39,40012.0,118.4497,118.5397,118.0807,118.2517,40012.0
2017-12-11 13:00:00,131.41,131.47,131.17,131.23,42789.0,118.2697,118.3237,118.0537,118.1077,42789.0
2017-12-11 13:30:00,131.24,131.3,131.03,131.19,21664.0,118.1167,118.1707,117.9277,118.0717,21664.0
2017-12-11 14:00:00,131.19,131.29,131.13,131.18,29592.0,118.0717,118.1617,118.0177,118.0627,29592.0
2017-12-11 14:30:00,131.2,131.4,131.18,131.37,30319.0,118.0807,118.2607,118.0627,118.2337,30319.0
2017-12-11 15:00:00,131.35,131.43,130.87,130.92,51920.0,118.2157,118.2877,117.7837,117.8287,51920.0
2017-12-11 15:30:00,130.92,131.19,130.88,131.13,122755.0,117.8287,118.0717,117.7927,118.0177,122755.0
2017-12-12 09:30:00,131.0,131.12,130.3,130.58,145608.0,117.9007,118.0087,117.2707,117.5227,145608.0
2017-12-12 10:00:00,130.57,130.59,130.12,130.4,47274.0,117.5137,117.5317,117.1087,117.3607,47274.0
2017-12-12 10:30:00,130.38,130.66,130.24,130.4,72810.0,117.3427,117.5947,117.2167,117.3607,72810.0
2017-12-12 11:00:00,130.41,130.55,130.2,130.4,51082.0,117.3697,117.4957,117.1807,117.3607,51082.0
2017-12-12 11:30:00,130.46,130.46,130.2,130.3,45450.0,117.4147,117.4147,117.1807,117.2707,45450.0
2017-12-12 12:00:00,130.21,130.49,130.14,130.3,20857.0,117.1897,117.4417,117.1267,117.2707,20857.0
2017-12-12 12:30:00,130.31,130.53,130.24,130.34,31472.0,117.2797,117.4777,117.2167,117.3067,31472.0
2017-12-12 13:00:00,130.37,130.54,130.34,130.37,32393.0,117.3337,117.4867,117.3067,117.3337,32393.0
2017-12-12 13:30:00,130.34,130.46,130.16,130.22,19649.0,117.3067,117.4147,117.1447,117.1987,19649.0
2017-12-12 14:00:00,130.24,130.48,130.14,130.36,36405.0,117.2167,117.4327,117.1267,117.3247,36405.0
2017-12-12 14:30:00,130.4,130.64,130.34,130.56,34106.0,117.3607,117.5767,117.3067,117.5047,34106.0
2017-12-12 15:00:00,130.56,130.61,130.36,130.42,32107.0,117.5047,117.5497,117.3247,117.3787,32107.0
2017-12-12 15:30:00,130.42,130.49,130.25,130.37,137285.0,117.3787,117.4417,117.2257,117.3337,137285.0
2017-12-13 09:30:00,130.37,130.98,129.78,130.79,46298.0,117.3337,117.8827,116.8027,117.7117,46298.0
2017-12-13 10:00:00,130.67,130.81,130.25,130.46,46391.0,117.6037,117.7297,117.2257,117.4147,46391.0
2017-12-13 10:30:00,130.49,130.81,130.24,130.59,34853.0,117.4417,117.7297,117.2167,117.5317,34853.0
2017-12-13 11:00:00,130.69,130.85,130.19,130.4,42017.0,117.6217,117.7657,117.1717,117.3607,42017.0
2017-12-13 11:30:00,130.4,131.1,130.39,130.9,85967.0,117.3607,117.9907,117.3517,117.8107,85967.0
2017-12-13 12:00:00,130.85,130.85,130.29,130.41,23007.0,117.7657,117.7657,117.2617,117.3697,23007.0
2017-12-13 12:30:00,130.45,130.46,129.83,130.32,59607.0,117.4057,117.4147,116.8477,117.2887,59607.0
2017-12-13 13:00:00,130.23,130.37,130.13,130.36,15395.0,117.2077,117.3337,117.1177,117.3247,15395.0
2017-12-13 13:30:00,130.36,130.37,130.07,130.3,22597.0,117.3247,117.3337,117.0637,117.2707,22597.0
2017-12-13 14:00:00,130.3,130.5,130.13,130.17,30960.0,117.2707,117.4507,117.1177,117.1537,30960.0
2017-12-13 14:30:00,130.17,130.41,130.09,130.4,33806.0,117.1537,117.3697,117.0817,117.3607,33806.0
2017-12-13 15:00:00,130.33,130.35,130.05,130.13,46900.0,117.2977,117.3157,117.0457,117.1177,46900.0
2017-12-13 15:30:00,130.15,130.36,130.1,130.12,190753.0,117.1357,117.3247,117.0907,117.1087,190753.0
2017-12-14 09:30:00,130.0,130.06,129.3,129.7,64467.0,117.2941,117.3483,116.6626,117.0235,64467.0
2017-12-14 10:00:00,129.71,129.78,129.23,129.35,78823.0,117.0325,117.0956,116.5994,116.7077,78823.0
2017-12-14 10:30:00,129.33,129.43,129.04,129.13,48439.0,116.6896,116.7798,116.428,116.5092,48439.0
2017-12-14 11:00:00,129.09,129.1,128.4,128.99,54112.0,116.4731,116.4821,115.8505,116.3828,54112.0
2017-12-14 11:30:00,129.11,129.24,128.73,129.2,45127.0,116.4911,116.6084,116.1483,116.5723,45127.0
2017-12-14 12:00:00,129.11,129.31,128.81,128.91,56390.0,116.4911,116.6716,116.2204,116.3107,56390.0
2017-12-14 12:30:00,128.88,128.88,128.5,128.57,31003.0,116.2836,116.2836,115.9407,116.0039,31003.0
2017-12-14 13:00:00,128.61,128.77,128.33,128.6,29935.0,116.04,116.1844,115.7874,116.031,29935.0
2017-12-14 13:30:00,128.62,128.68,128.04,128.11,31286.0,116.049,116.1031,115.5257,115.5889,31286.0
2017-12-14 14:00:00,128.07,128.25,127.84,127.84,38014.0,115.5528,115.7152,115.3452,115.3452,38014.0
2017-12-14 14:30:00,127.76,128.0,127.52,128.0,45051.0,115.2731,115.4896,115.0565,115.4896,45051.0
2017-12-14 15:00:00,127.95,128.01,127.81,127.89,30658.0,115.4445,115.4986,115.3182,115.3904,30658.0
2017-12-14 15:30:00,127.92,128.11,127.58,127.61,105471.0,115.4174,115.5889,115.1107,115.1377,105471.0
2017-12-15 09:30:00,129.19,130.43,128.99,130.21,255388.0,116.5633,117.6821,116.3828,117.4836,255388.0
2017-12-15 10:00:00,130.26,132.04,130.21,130.92,160304.0,117.5287,119.1348,117.4836,118.1242,160304.0
2017-12-15 10:30:00,130.87,131.45,130.72,131.03,104014.0,118.0791,118.6024,117.9438,118.2235,104014.0
2017-12-15 11:00:00,131.06,131.59,130.92,131.53,60785.0,118.2505,118.7287,118.1242,118.6746,60785.0
2017-12-15 11:30:00,131.59,131.88,131.51,131.76,43743.0,118.7287,118.9904,118.6566,118.8821,43743.0
2017-12-15 12:00:00,131.81,131.81,131.45,131.54,32467.0,118.9272,118.9272,118.6024,118.6836,32467.0
2017-12-15 12:30:00,131.5,131.72,131.18,131.21,28576.0,118.6475,118.846,118.3588,118.3859,28576.0
2017-12-15 13:00:00,131.18,131.28,130.81,130.94,76010.0,118.3588,118.449,118.025,118.1423,76010.0
2017-12-15 13:30:00,130.93,131.18,130.68,130.68,22119.0,118.1332,118.3588,117.9077,117.9077,22119.0
2017-12-15 14:00:00,130.7,130.85,130.21,130.21,34321.0,117.9257,118.0611,117.4836,117.4836,34321.0
2017-12-15 14:30:00,130.19,130.4,130.06,130.17,21214.0,117.4656,117.655,117.3483,117.4475,21214.0
2017-12-15 15:00:00,130.12,130.43,130.11,130.16,42112.0,117.4024,117.6821,117.3934,117.4385,42112.0
2017-12-15 15:30:00,130.15,130.21,129.27,129.57,242782.0,117.4295,117.4836,116.6355,116.9062,242782.0
2017-12-18 09:30:00,131.63,132.36,131.13,132.17,101617.0,118.7648,119.4235,118.3137,119.252,101617.0
2017-12-18 10:00:00,132.17,132.55,131.99,132.19,57269.0,119.252,119.5949,119.0896,119.2701,57269.0
2017-12-18 10:30:00,132.2,132.29,131.68,131.93,37700.0,119.2791,119.3603,118.8099,119.0355,37700.0
2017-12-18 11:00:00,131.8,132.23,131.75,132.22,37480.0,118.9182,119.3062,118.8731,119.2972,37480.0
2017-12-18 11:30:00,132.17,132.81,132.15,132.52,80622.0,119.252,119.8295,119.234,119.5678,80622.0
2017-12-18 12:00:00,132.59,132.74,132.4,132.4,65702.0,119.631,119.7663,119.4596,119.4596,65702.0
2017-12-18 12:30:00,132.4,132.46,131.43,131.48,107780.0,119.4596,119.5137,118.5844,118.6295,107780.0
2017-12-18 13:00:00,131.52,132.08,131.48,132.07,72196.0,118.6656,119.1708,118.6295,119.1618,72196.0
2017-12-18 13:30:00,132.07,132.34,131.99,132.06,27959.0,119.1618,119.4054,119.0896,119.1528,27959.0
2017-12-18 14:00:00,132.03,132.17,132.01,132.17,25536.0,119.1257,119.252,119.1077,119.252,25536.0
2017-12-18 14:30:00,132.18,132.49,132.07,132.34,70595.0,119.2611,119.5408,119.1618,119.4054,70595.0
2017-12-18 15:00:00,132.34,132.49,132.08,132.11,53157.0,119.4054,119.5408,119.1708,119.1979,53157.0
2017-12-18 15:30:00,132.1,132.2,131.93,132.05,256307.0,119.1889,119.2791,119.0355,119.1438,256307.0
2017-12-19 09:30:00,132.12,132.99,131.6,131.81,104115.0,119.2069,119.9919,118.7378,118.9272,104115.0
2017-12-19 10:00:00,131.89,132.3,131.81,132.11,79111.0,118.9994,119.3693,118.9272,119.1979,79111.0
2017-12-19 10:30:00,132.15,132.27,131.8,131.81,45322.0,119.234,119.3423,118.9182,118.9272,45322.0
2017-12-19 11:00:00,131.8,132.08,131.6,132.01,39197.0,118.9182,119.1708,118.7378,119.1077,39197.0
2017-12-19 11:30:00,132.03,132.12,131.92,132.02,56997.0,119.1257,119.2069,119.0265,119.1167,56997.0
2017-12-19 12:00:00,132.04,132.38,131.97,132.38,32615.0,119.1348,119.4415,119.0716,119.4415,32615.0
2017-12-19 12:30:00,132.37,132.44,132.08,132.19,22425.0,119.4325,119.4957,119.1708,119.2701,22425.0
2017-12-19 13:00:00,132.13,132.37,132.12,132.24,6611.0,119.216,119.4325,119.2069,119.3152,6611.0
2017-12-19 13:30:00,132.23,132.33,132.07,132.25,17597.0,119.3062,119.3964,119.1618,119.3242,17597.0
2017-12-19 14:00:00,132.22,132.31,132.06,132.25,22236.0,119.2972,119.3784,119.1528,119.3242,22236.0
2017-12-19 14:30:00,132.23,132.26,132.0,132.1,29495.0,119.3062,119.3332,119.0987,119.1889,29495.0
2017-12-19 15:00:00,132.07,132.14,131.95,132.01,41085.0,119.1618,119.225,119.0535,119.1077,41085.0
2017-12-19 15:30:00,132.01,132.18,132.0,132.0,156312.0,119.1077,119.2611,119.0987,119.0987,156312.0
2017-12-20 09:30:00,132.5,132.81,131.93,132.48,57816.0,119.5498,119.8295,119.0355,119.5317,57816.0
2017-12-20 10:00:00,132.49,132.5,131.8,131.94,46386.0,119.5408,119.5498,118.9182,119.0445,46386.0
2017-12-20 10:30:00,131.91,132.26,131.82,132.21,70564.0,119.0175,119.3332,118.9363,119.2881,70564.0
2017-12-20 11:00:00,132.22,132.47,132.07,132.09,32442.0,119.2972,119.5227,119.1618,119.1799,32442.0
2017-12-20 11:30:00,132.14,132.32,132.14,132.26,31847.0,119.225,119.3874,119.225,119.3332,31847.0
2017-12-20 12:00:00,132.27,132.38,132.15,132.2,19271.0,119.3423,119.4415,119.234,119.2791,19271.0
2017-12-20 12:30:00,132.24,132.27,132.0,132.1,33191.0,119.3152,119.3423,119.0987,119.1889,33191.0
2017-12-20 13:00:00,132.14,132.36,132.14,132.2,10001.0,119.225,119.4235,119.225,119.2791,10001.0
2017-12-20 13:30:00,132.17,132.21,132.03,132.04,12502.0,119.252,119.2881,119.1257,119.1348,12502.0
2017-12-20 14:00:00,132.04,132.16,131.97,132.0,59443.0,119.1348,119.243,119.0716,119.0987,59443.0
2017-12-20 14:30:00,131.99,132.06,131.94,132.0,19146.0,119.0896,119.1528,119.0445,119.0987,19146.0
2017-12-20 15:00:00,132.04,132.05,131.72,131.74,46191.0,119.1348,119.1438,118.846,118.8641,46191.0
2017-12-20 15:30:00,131.77,131.88,131.3,131.31,130251.0,118.8911,118.9904,118.4671,118.4761,130251.0
2017-12-21 09:30:00,131.69,131.97,130.9,131.17,84266.0,118.819,119.0716,118.1062,118.3498,84266.0
2017-12-21 10:00:00,131.09,131.15,130.0,130.01,44737.0,118.2776,118.3317,117.2941,117.3032,44737.0
2017-12-21 10:30:00,130.01,130.11,129.67,129.81,56250.0,117.3032,117.3934,116.9964,117.1227,56250.0
2017-12-21 11:00:00,129.79,129.86,129.37,129.68,57743.0,117.1047,117.1678,116.7257,117.0054,57743.0
2017-12-21 11:30:00,129.67,129.78,129.5,129.65,61450.0,116.9964,117.0956,116.843,116.9783,61450.0
2017-12-21 12:00:00,129.69,130.0,129.63,129.67,33472.0,117.0144,117.2941,116.9603,116.9964,33472.0
2017-12-21 12:30:00,129.67,129.71,129.5,129.5,27847.0,116.9964,117.0325,116.843,116.843,27847.0
2017-12-21 13:00:00,129.51,129.66,129.49,129.53,56451.0,116.852,116.9874,116.834,116.8701,56451.0
2017-12-21 13:30:00,129.5,129.65,129.47,129.55,34837.0,116.843,116.9783,116.8159,116.8881,34837.0
2017-12-21 14:00:00,129.55,129.6,129.48,129.54,31839.0,116.8881,116.9332,116.825,116.8791,31839.0
2017-12-21 14:30:00,129.53,129.56,129.46,129.54,30801.0,116.8701,116.8971,116.8069,116.8791,30801.0
2017-12-21 15:00:00,129.52,129.55,129.08,129.1,53644.0,116.861,116.8881,116.4641,116.4821,53644.0
2017-12-21 15:30:00,129.13,129.16,128.47,128.65,158814.0,116.5092,116.5362,115.9137,116.0761,158814.0
2017-12-22 09:30:00,128.37,128.42,128.0,128.07,57280.0,115.8234,115.8686,115.4896,115.5528,57280.0
2017-12-22 10:00:00,128.1,128.4,128.0,128.33,58616.0,115.5798,115.8505,115.4896,115.7874,58616.0
2017-12-22 10:30:00,128.33,128.42,128.0,128.36,79930.0,115.7874,115.8686,115.4896,115.8144,79930.0
2017-12-22 11:00:00,128.37,128.73,128.28,128.71,34818.0,115.8234,116.1483,115.7422,116.1302,34818.0
2017-12-22 11:30:00,128.72,129.11,128.64,129.05,54800.0,116.1392,116.4911,116.0671,116.437,54800.0
2017-12-22 12:00:00,129.03,129.09,128.94,129.04,22217.0,116.4189,116.4731,116.3377,116.428,22217.0
2017-12-22 12:30:00,129.04,129.15,129.0,129.11,24838.0,116.428,116.5272,116.3919,116.4911,24838.0
2017-12-22 13:00:00,129.1,129.4,129.08,129.27,19077.0,116.4821,116.7528,116.4641,116.6355,19077.0
2017-12-22 13:30:00,129.29,129.46,129.27,129.43,27661.0,116.6535,116.8069,116.6355,116.7798,27661.0
2017-12-22 14:00:00,129.42,129.44,129.03,129.3,62406.0,116.7708,116.7889,116.4189,116.6626,62406.0
2017-12-22 14:30:00,129.28,129.34,129.01,129.01,34325.0,116.6445,116.6986,116.4009,116.4009,34325.0
2017-12-22 15:00:00,129.0,129.18,128.95,129.18,48886.0,116.3919,116.5543,116.3468,116.5543,48886.0
2017-12-22 15:30:00,129.18,129.31,129.09,129.3,76711.0,116.5543,116.6716,116.4731,116.6626,76711.0
2017-12-26 09:30:00,129.24,129.24,128.06,128.34,45972.0,116.6084,116.6084,115.5437,115.7964,45972.0
2017-12-26 10:00:00,128.33,128.51,128.2,128.49,15308.0,115.7874,115.9498,115.6701,115.9317,15308.0
2017-12-26 10:30:00,128.47,128.55,128.24,128.24,16148.0,115.9137,115.9859,115.7062,115.7062,16148.0
2017-12-26 11:00:00,128.25,128.65,128.14,128.58,29932.0,115.7152,116.0761,115.6159,116.0129,29932.0
2017-12-26 11:30:00,128.63,128.81,128.6,128.75,10492.0,116.058,116.2204,116.031,116.1663,10492.0
2017-12-26 12:00:00,128.75,128.91,128.71,128.84,5550.0,116.1663,116.3107,116.1302,116.2475,5550.0
2017-12-26 12:30:00,128.85,129.13,128.78,129.02,9407.0,116.2565,116.5092,116.1934,116.4099,9407.0
2017-12-26 13:00:00,128.99,129.4,128.99,129.24,24860.0,116.3828,116.7528,116.3828,116.6084,24860.0
2017-12-26 13:30:00,129.22,129.29,129.07,129.22,11077.0,116.5904,116.6535,116.455,116.5904,11077.0
2017-12-26 14:00:00,129.23,129.28,129.16,129.17,5439.0,116.5994,116.6445,116.5362,116.5453,5439.0
2017-12-26 14:30:00,129.22,129.3,129.2,129.25,7299.0,116.5904,116.6626,116.5723,116.6174,7299.0
2017-12-26 15:00:00,129.22,129.25,129.05,129.07,16895.0,116.5904,116.6174,116.437,116.455,16895.0
2017-12-26 15:30:00,129.02,129.08,128.87,129.04,34434.0,116.4099,116.4641,116.2746,116.428,34434.0
2017-12-27 09:30:00,129.0,129.52,128.75,129.47,70482.0,116.3919,116.861,116.1663,116.8159,70482.0
2017-12-27 10:00:00,129.41,129.6,128.86,128.86,31446.0,116.7618,116.9332,116.2656,116.2656,31446.0
2017-12-27 10:30:00,128.83,128.84,128.59,128.74,23411.0,116.2385,116.2475,116.0219,116.1573,23411.0
2017-12-27 11:00:00,128.75,129.08,128.72,129.05,36949.0,116.1663,116.4641,116.1392,116.437,36949.0
2017-12-27 11:30:00,129.02,129.07,128.71,128.75,23600.0,116.4099,116.455,116.1302,116.1663,23600.0
2017-12-27 12:00:00,128.74,128.96,128.7,128.79,17723.0,116.1573,116.3558,116.1212,116.2024,17723.0
2017-12-27 12:30:00,128.8,129.0,128.73,128.94,12591.0,116.2114,116.3919,116.1483,116.3377,12591.0
2017-12-27 13:00:00,128.91,129.02,128.76,128.9,13434.0,116.3107,116.4099,116.1753,116.3016,13434.0
2017-12-27 13:30:00,128.92,129.0,128.83,128.99,7162.0,116.3197,116.3919,116.2385,116.3828,7162.0
2017-12-27 14:00:00,129.0,129.0,128.58,128.59,17823.0,116.3919,116.3919,116.0129,116.0219,17823.0
2017-12-27 14:30:00,128.61,128.67,128.18,128.4,44434.0,116.04,116.0941,115.652,115.8505,44434.0
2017-12-27 15:00:00,128.46,128.73,128.41,128.67,20130.0,115.9047,116.1483,115.8595,116.0941,20130.0
2017-12-27 15:30:00,128.7,128.7,128.36,128.43,77136.0,116.1212,116.1212,115.8144,115.8776,77136.0
2017-12-28 09:30:00,128.55,128.81,128.01,128.1,40325.0,115.9859,116.2204,115.4986,115.5798,40325.0
2017-12-28 10:00:00,128.12,128.35,127.6,127.84,83358.0,115.5979,115.8054,115.1287,115.3452,83358.0
2017-12-28 10:30:00,127.82,127.92,127.36,127.8,54741.0,115.3272,115.4174,114.9122,115.3092,54741.0
2017-12-28 11:00:00,127.79,128.1,127.75,128.09,56881.0,115.3001,115.5798,115.264,115.5708,56881.0
2017-12-28 11:30:00,128.09,128.14,127.95,128.13,31299.0,115.5708,115.6159,115.4445,115.6069,31299.0
2017-12-28 12:00:00,128.15,128.35,128.07,128.29,28967.0,115.6249,115.8054,115.5528,115.7513,28967.0
2017-12-28 12:30:00,128.3,128.59,128.22,128.59,41754.0,115.7603,116.0219,115.6881,116.0219,41754.0
2017-12-28 13:00:00,128.55,128.67,128.36,128.41,31582.0,115.9859,116.0941,115.8144,115.8595,31582.0
2017-12-28 13:30:00,128.41,128.48,128.24,128.31,22677.0,115.8595,115.9227,115.7062,115.7693,22677.0
2017-12-28 14:00:00,128.34,128.36,128.17,128.23,25046.0,115.7964,115.8144,115.643,115.6971,25046.0
2017-12-28 14:30:00,128.23,128.55,128.23,128.39,32295.0,115.6971,115.9859,115.6971,115.8415,32295.0
2017-12-28 15:00:00,128.38,128.44,128.08,128.34,51441.0,115.8325,115.8866,115.5618,115.7964,51441.0
2017-12-28 15:30:00,128.34,128.55,128.21,128.47,111952.0,115.7964,115.9859,115.6791,115.9137,111952.0
2017-12-29 09:30:00,128.77,129.2,127.97,127.98,61225.0,116.1844,116.5723,115.4625,115.4716,61225.0
2017-12-29 10:00:00,127.96,128.21,127.52,127.52,34480.0,115.4535,115.6791,115.0565,115.0565,34480.0
2017-12-29 10:30:00,127.52,127.81,127.52,127.8,33727.0,115.0565,115.3182,115.0565,115.3092,33727.0
2017-12-29 11:00:00,127.83,127.87,127.62,127.77,21009.0,115.3362,115.3723,115.1467,115.2821,21009.0
2017-12-29 11:30:00,127.79,127.99,127.7,127.93,26102.0,115.3001,115.4806,115.2189,115.4265,26102.0
2017-12-29 12:00:00,127.92,127.96,127.73,127.82,35371.0,115.4174,115.4535,115.246,115.3272,35371.0
2017-12-29 12:30:00,127.83,128.18,127.8,128.16,31772.0,115.3362,115.652,115.3092,115.634,31772.0
2017-12-29 13:00:00,128.16,128.43,128.14,128.4,18364.0,115.634,115.8776,115.6159,115.8505,18364.0
2017-12-29 13:30:00,128.36,128.43,128.26,128.41,16188.0,115.8144,115.8776,115.7242,115.8595,16188.0
2017-12-29 14:00:00,128.39,128.45,128.27,128.41,20381.0,115.8415,115.8956,115.7332,115.8595,20381.0
2017-12-29 14:30:00,128.41,128.44,128.21,128.3,28510.0,115.8595,115.8866,115.6791,115.7603,28510.0
2017-12-29 15:00:00,128.3,128.45,128.22,128.37,36443.0,115.7603,115.8956,115.6881,115.8234,36443.0
2017-12-29 15:30:00,128.37,128.42,127.89,127.91,119306.0,115.8234,115.8686,115.3904,115.4084,119306.0
2018-01-02 09:30:00,128.93,129.82,128.49,129.77,54538.0,116.3287,117.1317,115.9317,117.0866,54538.0
2018-01-02 10:00:00,129.83,131.91,129.83,131.82,108545.0,117.1408,119.0175,117.1408,118.9363,108545.0
2018-01-02 10:30:00,131.78,131.83,130.86,131.2,96920.0,118.9002,118.9453,118.0701,118.3768,96920.0
2018-01-02 11:00:00,131.21,131.45,130.97,131.38,56044.0,118.3859,118.6024,118.1693,118.5393,56044.0
2018-01-02 11:30:00,131.36,131.39,130.8,131.03,51305.0,118.5212,118.5483,118.0159,118.2235,51305.0
2018-01-02 12:00:00,131.02,131.64,131.0,131.61,57810.0,118.2144,118.7738,118.1964,118.7468,57810.0
2018-01-02 12:30:00,131.61,131.66,131.19,131.36,23198.0,118.7468,118.7919,118.3678,118.5212,23198.0
2018-01-02 13:00:00,131.35,131.69,131.21,131.26,70332.0,118.5122,118.819,118.3859,118.431,70332.0
2018-01-02 13:30:00,131.26,131.53,131.26,131.53,73056.0,118.431,118.6746,118.431,118.6746,73056.0
2018-01-02 14:00:00,131.53,131.62,131.12,131.15,63058.0,118.6746,118.7558,118.3047,118.3317,63058.0
2018-01-02 14:30:00,131.13,131.15,130.56,130.89,54674.0,118.3137,118.3317,117.7994,118.0971,54674.0
2018-01-02 15:00:00,130.9,131.25,130.6,131.19,34804.0,118.1062,118.422,117.8355,118.3678,34804.0
2018-01-02 15:30:00,131.18,131.52,131.08,131.51,79837.0,118.3588,118.6656,118.2686,118.6566,79837.0
2018-01-03 09:30:00,132.04,133.94,131.74,132.93,123330.0,119.1348,120.849,118.8641,119.9378,123330.0
2018-01-03 10:00:00,132.86,132.93,131.04,131.44,76200.0,119.8746,119.9378,118.2325,118.5934,76200.0
2018-01-03 10:30:00,131.41,131.99,131.33,131.72,62053.0,118.5663,119.0896,118.4941,118.846,62053.0
2018-01-03 11:00:00,131.74,131.77,131.18,131.38,52005.0,118.8641,118.8911,118.3588,118.5393,52005.0
2018-01-03 11:30:00,131.38,131.39,130.62,130.69,67191.0,118.5393,118.5483,117.8535,117.9167,67191.0
2018-01-03 12:00:00,130.65,131.23,130.65,131.15,42064.0,117.8806,118.4039,117.8806,118.3317,42064.0
2018-01-03 12:30:00,131.18,131.46,131.05,131.27,43721.0,118.3588,118.6114,118.2415,118.44,43721.0
2018-01-03 13:00:00,131.27,131.35,130.91,131.03,35158.0,118.44,118.5122,118.1152,118.2235,35158.0
2018-01-03 13:30:00,131.06,131.09,130.98,131.07,30848.0,118.2505,118.2776,118.1784,118.2596,30848.0
2018-01-03 14:00:00,131.07,131.49,130.99,131.4,35371.0,118.2596,118.6385,118.1874,118.5573,35371.0
2018-01-03 14:30:00,131.4,131.57,131.29,131.54,45329.0,118.5573,118.7107,118.4581,118.6836,45329.0
2018-01-03 15:00:00,131.54,131.95,131.51,131.93,45680.0,118.6836,119.0535,118.6566,119.0355,45680.0
2018-01-03 15:30:00,131.92,131.92,131.71,131.75,154088.0,119.0265,119.0265,118.837,118.8731,154088.0
2018-01-04 09:30:00,132.25,132.96,131.88,132.45,64380.0,119.3242,119.9648,118.9904,119.5047,64380.0
2018-01-04 10:00:00,132.45,132.45,131.77,132.12,30029.0,119.5047,119.5047,118.8911,119.2069,30029.0
2018-01-04 10:30:00,132.15,132.32,131.36,131.45,38148.0,119.234,119.3874,118.5212,118.6024,38148.0
2018-01-04 11:00:00,131.45,131.75,131.45,131.67,33118.0,118.6024,118.8731,118.6024,118.8009,33118.0
2018-01-04 11:30:00,131.67,131.79,131.26,131.33,29346.0,118.8009,118.9092,118.431,118.4941,29346.0
2018-01-04 12:00:00,131.29,131.6,130.57,130.57,39387.0,118.4581,118.7378,117.8084,117.8084,39387.0
2018-01-04 12:30:00,130.57,130.83,130.15,130.61,57916.0,117.8084,118.043,117.4295,117.8445,57916.0
2018-01-04 13:00:00,130.59,130.87,130.4,130.47,38622.0,117.8265,118.0791,117.655,117.7182,38622.0
2018-01-04 13:30:00,130.42,130.58,130.16,130.37,40341.0,117.6731,117.8174,117.4385,117.628,40341.0
2018-01-04 14:00:00,130.36,130.99,130.36,130.95,24852.0,117.6189,118.1874,117.6189,118.1513,24852.0
2018-01-04 14:30:00,130.93,130.97,130.6,130.62,28213.0,118.1332,118.1693,117.8355,117.8535,28213.0
2018-01-04 15:00:00,130.63,130.73,130.25,130.38,33243.0,117.8626,117.9528,117.5197,117.637,33243.0
2018-01-04 15:30:00,130.38,130.4,130.11,130.19,101277.0,117.637,117.655,117.3934,117.4656,101277.0
2018-01-05 09:30:00,131.04,132.79,130.76,131.13,97825.0,118.2325,119.8114,117.9799,118.3137,97825.0
2018-01-05 10:00:00,131.18,131.42,130.58,130.72,70240.0,118.3588,118.5753,117.8174,117.9438,70240.0
2018-01-05 10:30:00,130.88,130.95,130.51,130.74,30128.0,118.0881,118.1513,117.7543,117.9618,30128.0
2018-01-05 11:00:00,130.78,131.3,130.65,131.26,40021.0,117.9979,118.4671,117.8806,118.431,40021.0
2018-01-05 11:30:00,131.28,131.3,130.99,131.25,29102.0,118.449,118.4671,118.1874,118.422,29102.0
2018-01-05 12:00:00,131.24,131.58,131.19,131.47,25216.0,118.4129,118.7197,118.3678,118.6205,25216.0
2018-01-05 12:30:00,131.5,131.51,130.97,131.15,22335.0,118.6475,118.6566,118.1693,118.3317,22335.0
2018-01-05 13:00:00,131.1,131.24,131.05,131.22,20392.0,118.2866,118.4129,118.2415,118.3949,20392.0
2018-01-05 13:30:00,131.22,131.23,130.96,131.08,31599.0,118.3949,118.4039,118.1603,118.2686,31599.0
2018-01-05 14:00:00,131.11,131.17,131.03,131.11,25048.0,118.2956,118.3498,118.2235,118.2956,25048.0
2018-01-05 14:30:00,131.11,131.13,130.89,131.08,41571.0,118.2956,118.3137,118.0971,118.2686,41571.0
2018-01-05 15:00:00,131.06,131.25,131.05,131.08,27411.0,118.2505,118.422,118.2415,118.2686,27411.0
2018-01-05 15:30:00,131.09,131.77,131.08,131.7,132920.0,118.2776,118.8911,118.2686,118.828,132920.0
2018-01-08 09:30:00,134.3,136.0,133.58,134.41,334677.0,121.1739,122.7077,120.5242,121.2731,334677.0
2018-01-08 10:00:00,134.37,137.55,134.31,136.49,245270.0,121.237,124.1062,121.1829,123.1498,245270.0
2018-01-08 10:30:00,136.52,136.84,135.34,136.25,106721.0,123.1769,123.4656,122.1122,122.9333,106721.0
2018-01-08 11:00:00,136.26,136.93,136.17,136.84,53562.0,122.9423,123.5468,122.8611,123.4656,53562.0
2018-01-08 11:30:00,136.78,137.19,136.38,136.75,68570.0,123.4115,123.7814,123.0506,123.3844,68570.0
2018-01-08 12:00:00,136.77,137.72,136.71,137.72,76244.0,123.4025,124.2596,123.3483,124.2596,76244.0
2018-01-08 12:30:00,137.68,138.4,137.68,138.16,145614.0,124.2235,124.8731,124.2235,124.6566,145614.0
2018-01-08 13:00:00,138.09,138.36,137.92,138.14,49392.0,124.5934,124.8371,124.4401,124.6386,49392.0
2018-01-08 13:30:00,138.14,138.67,138.14,138.38,73329.0,124.6386,125.1168,124.6386,124.8551,73329.0
2018-01-08 14:00:00,138.42,138.45,137.8,137.86,41467.0,124.8912,124.9183,124.3318,124.3859,41467.0
2018-01-08 14:30:00,137.84,137.92,137.62,137.66,39589.0,124.3679,124.4401,124.1694,124.2055,39589.0
2018-01-08 15:00:00,137.66,137.84,137.33,137.43,71360.0,124.2055,124.3679,123.9077,123.9979,71360.0
2018-01-08 15:30:00,137.43,137.72,137.28,137.43,194918.0,123.9979,124.2596,123.8626,123.9979,194918.0
2018-01-09 09:30:00,137.52,137.98,135.65,135.94,140334.0,124.0791,124.4942,122.3919,122.6536,140334.0
2018-01-09 10:00:00,136.0,136.47,135.01,136.06,107357.0,122.7077,123.1318,121.8145,122.7618,107357.0
2018-01-09 10:30:00,136.07,136.37,135.87,136.29,69665.0,122.7709,123.0415,122.5904,122.9694,69665.0
2018-01-09 11:00:00,136.3,136.95,136.3,136.64,55224.0,122.9784,123.5649,122.9784,123.2852,55224.0
2018-01-09 11:30:00,136.72,136.75,136.34,136.39,38198.0,123.3573,123.3844,123.0145,123.0596,38198.0
2018-01-09 12:00:00,136.38,136.43,135.94,136.07,45409.0,123.0506,123.0957,122.6536,122.7709,45409.0
2018-01-09 12:30:00,136.04,136.49,136.03,136.11,42457.0,122.7438,123.1498,122.7348,122.807,42457.0
2018-01-09 13:00:00,136.15,136.41,136.11,136.31,28314.0,122.843,123.0776,122.807,122.9874,28314.0
2018-01-09 13:30:00,136.3,136.3,136.05,136.16,37581.0,122.9784,122.9784,122.7528,122.8521,37581.0
2018-01-09 14:00:00,136.17,136.19,135.84,135.97,43334.0,122.8611,122.8791,122.5633,122.6806,43334.0
2018-01-09 14:30:00,135.97,136.14,135.96,136.05,41039.0,122.6806,122.834,122.6716,122.7528,41039.0
2018-01-09 15:00:00,136.05,136.25,135.97,135.98,46852.0,122.7528,122.9333,122.6806,122.6897,46852.0
2018-01-09 15:30:00,135.98,136.11,135.32,135.48,174880.0,122.6897,122.807,122.0942,122.2385,174880.0
2018-01-10 09:30:00,135.11,135.26,133.82,134.08,133619.0,121.9047,122.04,120.7408,120.9754,133619.0
2018-01-10 10:00:00,134.06,134.64,133.83,134.36,44813.0,120.9573,121.4806,120.7498,121.228,44813.0
2018-01-10 10:30:00,134.39,134.6,134.12,134.35,24258.0,121.2551,121.4445,121.0115,121.219,24258.0
2018-01-10 11:00:00,134.42,134.47,134.02,134.26,19524.0,121.2821,121.3272,120.9212,121.1378,19524.0
2018-01-10 11:30:00,134.2,134.86,134.11,134.5,54784.0,121.0836,121.6791,121.0024,121.3543,54784.0
2018-01-10 12:00:00,134.47,134.56,134.36,134.42,14150.0,121.3272,121.4085,121.228,121.2821,14150.0
2018-01-10 12:30:00,134.45,134.52,133.9,133.99,33134.0,121.3092,121.3724,120.813,120.8942,33134.0
2018-01-10 13:00:00,134.03,134.14,133.39,133.57,34435.0,120.9303,121.0295,120.3528,120.5152,34435.0
2018-01-10 13:30:00,133.58,133.83,133.52,133.73,21528.0,120.5242,120.7498,120.4701,120.6596,21528.0
2018-01-10 14:00:00,133.76,133.76,132.89,133.0,46011.0,120.6866,120.6866,119.9017,120.0009,46011.0
2018-01-10 14:30:00,132.96,133.05,132.68,132.74,43025.0,119.9648,120.046,119.7122,119.7663,43025.0
2018-01-10 15:00:00,132.75,132.93,132.29,132.38,57440.0,119.7754,119.9378,119.3603,119.4415,57440.0
2018-01-10 15:30:00,132.37,133.04,132.34,132.96,119033.0,119.4325,120.037,119.4054,119.9648,119033.0
2018-01-11 09:30:00,133.3,134.29,133.13,133.83,86461.0,120.2716,121.1648,120.1182,120.7498,86461.0
2018-01-11 10:00:00,133.81,133.9,132.9,132.9,54986.0,120.7318,120.813,119.9107,119.9107,54986.0
2018-01-11 10:30:00,132.92,133.06,132.6,133.02,33839.0,119.9287,120.0551,119.64,120.019,33839.0
2018-01-11 11:00:00,133.04,133.63,133.04,133.21,28589.0,120.037,120.5693,120.037,120.1904,28589.0
2018-01-11 11:30:00,133.22,133.24,132.86,132.87,34700.0,120.1994,120.2175,119.8746,119.8836,34700.0
2018-01-11 12:00:00,132.86,133.4,132.85,133.39,27733.0,119.8746,120.3618,119.8656,120.3528,27733.0
2018-01-11 12:30:00,133.42,133.56,133.34,133.39,16580.0,120.3799,120.5062,120.3077,120.3528,16580.0
2018-01-11 13:00:00,133.38,133.47,133.23,133.47,19040.0,120.3438,120.425,120.2084,120.425,19040.0
2018-01-11 13:30:00,133.47,133.63,133.47,133.54,18056.0,120.425,120.5693,120.425,120.4881,18056.0
2018-01-11 14:00:00,133.52,133.61,133.35,133.43,26569.0,120.4701,120.5513,120.3167,120.3889,26569.0
2018-01-11 14:30:00,133.46,133.82,133.46,133.8,36174.0,120.416,120.7408,120.416,120.7227,36174.0
2018-01-11 15:00:00,133.81,134.2,133.78,134.18,34173.0,120.7318,121.0836,120.7047,121.0656,34173.0
2018-01-11 15:30:00,134.17,134.75,134.1,134.68,157035.0,121.0566,121.5799,120.9934,121.5167,157035.0
2018-01-12 09:30:00,135.33,135.81,133.61,133.87,82791.0,122.1032,122.5363,120.5513,120.7859,82791.0
2018-01-12 10:00:00,133.9,133.96,133.34,133.5,64470.0,120.813,120.8671,120.3077,120.4521,64470.0
2018-01-12 10:30:00,133.47,134.12,133.18,133.94,96827.0,120.425,121.0115,120.1633,120.849,96827.0
2018-01-12 11:00:00,133.97,134.47,133.91,134.19,64105.0,120.8761,121.3272,120.822,121.0746,64105.0
2018-01-12 11:30:00,134.23,134.54,133.9,134.53,48923.0,121.1107,121.3904,120.813,121.3814,48923.0
2018-01-12 12:00:00,134.53,134.92,134.3,134.46,27028.0,121.3814,121.7333,121.1739,121.3182,27028.0
2018-01-12 12:30:00,134.4,134.43,134.16,134.34,12312.0,121.2641,121.2912,121.0475,121.21,12312.0
2018-01-12 13:00:00,134.34,134.56,134.23,134.56,17859.0,121.21,121.4085,121.1107,121.4085,17859.0
2018-01-12 13:30:00,134.53,134.55,134.13,134.13,20499.0,121.3814,121.3994,121.0205,121.0205,20499.0
2018-01-12 14:00:00,134.12,134.34,133.71,133.81,48195.0,121.0115,121.21,120.6415,120.7318,48195.0
2018-01-12 14:30:00,133.82,133.91,133.15,133.44,62284.0,120.7408,120.822,120.1363,120.3979,62284.0
2018-01-12 15:00:00,133.42,133.87,133.1,133.1,50499.0,120.3799,120.7859,120.0911,120.0911,50499.0
2018-01-12 15:30:00,133.15,133.67,133.09,133.46,117467.0,120.1363,120.6054,120.0821,120.416,117467.0
2018-01-16 09:30:00,134.11,134.87,129.84,130.15,287189.0,121.0024,121.6882,117.1498,117.4295,287189.0
2018-01-16 10:00:00,130.23,130.23,125.7,127.22,386289.0,117.5017,117.5017,113.4144,114.7858,386289.0
2018-01-16 10:30:00,127.29,128.77,127.22,127.7,220217.0,114.849,116.1844,114.7858,115.2189,220217.0
2018-01-16 11:00:00,127.69,128.37,127.33,128.32,151466.0,115.2099,115.8234,114.8851,115.7783,151466.0
2018-01-16 11:30:00,128.32,129.23,127.82,128.44,107818.0,115.7783,116.5994,115.3272,115.8866,107818.0
2018-01-16 12:00:00,128.41,128.64,128.28,128.5,69842.0,115.8595,116.0671,115.7422,115.9407,69842.0
2018-01-16 12:30:00,128.46,128.94,128.33,128.79,69357.0,115.9047,116.3377,115.7874,116.2024,69357.0
2018-01-16 13:00:00,128.76,128.86,128.46,128.49,59683.0,116.1753,116.2656,115.9047,115.9317,59683.0
2018-01-16 13:30:00,128.47,128.68,127.87,127.89,93552.0,115.9137,116.1031,115.3723,115.3904,93552.0
2018-01-16 14:00:00,127.89,127.89,127.12,127.46,133442.0,115.3904,115.3904,114.6956,115.0024,133442.0
2018-01-16 14:30:00,127.49,127.73,126.34,126.68,158477.0,115.0295,115.246,113.9919,114.2986,158477.0
2018-01-16 15:00:00,126.67,127.95,126.65,127.93,162818.0,114.2896,115.4445,114.2716,115.4265,162818.0
2018-01-16 15:30:00,127.9,128.16,127.77,128.0,421153.0,115.3994,115.634,115.2821,115.4896,421153.0
2018-01-17 09:30:00,129.2,129.45,126.0,126.98,221904.0,116.5723,116.7979,113.6851,114.5693,221904.0
2018-01-17 10:00:00,126.97,128.07,126.96,127.31,80492.0,114.5603,115.5528,114.5513,114.867,80492.0
2018-01-17 10:30:00,127.37,127.4,126.59,127.2,132261.0,114.9212,114.9483,114.2174,114.7678,132261.0
2018-01-17 11:00:00,127.22,128.24,127.22,127.49,66279.0,114.7858,115.7062,114.7858,115.0295,66279.0
2018-01-17 11:30:00,127.51,127.74,127.39,127.41,63049.0,115.0475,115.255,114.9392,114.9573,63049.0
2018-01-17 12:00:00,127.35,128.54,127.35,128.38,95416.0,114.9031,115.9768,114.9031,115.8325,95416.0
2018-01-17 12:30:00,128.46,128.5,127.82,128.06,49196.0,115.9047,115.9407,115.3272,115.5437,49196.0
2018-01-17 13:00:00,128.12,128.43,127.46,127.5,39455.0,115.5979,115.8776,115.0024,115.0385,39455.0
2018-01-17 13:30:00,127.47,127.67,127.17,127.3,54778.0,115.0114,115.1919,114.7407,114.858,54778.0
2018-01-17 14:00:00,127.29,127.61,127.09,127.21,133608.0,114.849,115.1377,114.6686,114.7768,133608.0
2018-01-17 14:30:00,127.22,127.53,127.16,127.52,132881.0,114.7858,115.0655,114.7317,115.0565,132881.0
2018-01-17 15:00:00,127.52,127.6,126.97,127.29,93817.0,115.0565,115.1287,114.5603,114.849,93817.0
2018-01-17 15:30:00,127.32,127.83,126.65,126.96,358648.0,114.8761,115.3362,114.2716,114.5513,358648.0
2018-01-18 09:30:00,115.2,118.46,112.54,116.66,2281810.0,103.9406,106.882,101.5406,105.258,2281810.0
2018-01-18 10:00:00,116.76,116.95,115.02,116.32,783801.0,105.3482,105.5196,103.7782,104.9512,783801.0
2018-01-18 10:30:00,116.33,116.34,114.89,115.39,540305.0,104.9602,104.9692,103.6609,104.1121,540305.0
2018-01-18 11:00:00,115.39,116.35,115.25,115.75,504802.0,104.1121,104.9783,103.9858,104.4369,504802.0
2018-01-18 11:30:00,115.72,116.29,115.61,116.06,376176.0,104.4098,104.9241,104.3106,104.7166,376176.0
2018-01-18 12:00:00,116.02,117.04,116.0,116.82,360084.0,104.6805,105.6008,104.6625,105.4023,360084.0
2018-01-18 12:30:00,116.74,117.18,116.01,117.13,280832.0,105.3301,105.7271,104.6715,105.682,280832.0
2018-01-18 13:00:00,117.14,118.0,117.0,117.69,330370.0,105.691,106.467,105.5647,106.1873,330370.0
2018-01-18 13:30:00,117.69,118.49,117.62,118.48,282128.0,106.1873,106.9091,106.1241,106.9001,282128.0
2018-01-18 14:00:00,118.48,118.68,117.75,117.85,317495.0,106.9001,107.0805,106.2414,106.3316,317495.0
2018-01-18 14:30:00,117.88,118.75,117.88,118.16,347174.0,106.3587,107.1437,106.3587,106.6113,347174.0
2018-01-18 15:00:00,118.13,118.5,117.72,118.1,287255.0,106.5843,106.9181,106.2144,106.5572,287255.0
2018-01-18 15:30:00,118.09,118.17,117.57,117.92,647875.0,106.5482,106.6204,106.079,106.3948,647875.0
2018-01-19 09:30:00,118.85,119.4,116.33,116.67,614624.0,107.2339,107.7302,104.9602,105.267,614624.0
2018-01-19 10:00:00,116.6,117.66,116.14,117.18,419086.0,105.2038,106.1602,104.7888,105.7271,419086.0
2018-01-19 10:30:00,117.18,117.64,116.54,116.56,296973.0,105.7271,106.1422,105.1497,105.1677,296973.0
2018-01-19 11:00:00,116.54,116.55,115.62,116.2,357847.0,105.1497,105.1587,104.3196,104.8429,357847.0
2018-01-19 11:30:00,116.19,116.32,115.5,116.26,221420.0,104.8339,104.9512,104.2113,104.897,221420.0
2018-01-19 12:00:00,116.25,116.47,115.99,116.47,158579.0,104.888,105.0865,104.6534,105.0865,158579.0
2018-01-19 12:30:00,116.47,116.68,116.23,116.68,121976.0,105.0865,105.276,104.87,105.276,121976.0
2018-01-19 13:00:00,116.62,117.0,116.37,116.87,163340.0,105.2219,105.5647,104.9963,105.4474,163340.0
2018-01-19 13:30:00,116.85,116.98,116.62,116.85,148956.0,105.4294,105.5467,105.2219,105.4294,148956.0
2018-01-19 14:00:00,116.84,116.88,116.54,116.54,181558.0,105.4204,105.4564,105.1497,105.1497,181558.0
2018-01-19 14:30:00,116.55,116.89,116.53,116.71,171834.0,105.1587,105.4655,105.1407,105.3031,171834.0
2018-01-19 15:00:00,116.71,116.74,116.05,116.07,214131.0,105.3031,105.3301,104.7076,104.7256,214131.0
2018-01-19 15:30:00,116.07,116.14,115.56,116.01,605960.0,104.7256,104.7888,104.2655,104.6715,605960.0
2018-01-22 09:30:00,115.78,115.93,113.53,114.88,397560.0,104.464,104.5993,102.4339,103.6519,397560.0
2018-01-22 10:00:00,114.78,115.0,114.12,114.31,234933.0,103.5617,103.7602,102.9662,103.1376,234933.0
2018-01-22 10:30:00,114.32,114.36,113.49,114.05,206856.0,103.1467,103.1827,102.3978,102.903,206856.0
2018-01-22 11:00:00,114.04,114.49,113.88,114.13,198006.0,102.894,103.3,102.7497,102.9752,198006.0
2018-01-22 11:30:00,114.16,114.16,113.35,113.74,152463.0,103.0023,103.0023,102.2715,102.6233,152463.0
2018-01-22 12:00:00,113.69,113.85,113.41,113.5,239257.0,102.5782,102.7226,102.3256,102.4068,239257.0
2018-01-22 12:30:00,113.47,114.25,113.38,114.04,293617.0,102.3797,103.0835,102.2985,102.894,293617.0
2018-01-22 13:00:00,114.07,114.54,113.77,113.98,231082.0,102.9211,103.3452,102.6504,102.8399,231082.0
2018-01-22 13:30:00,113.95,114.17,113.43,114.12,134876.0,102.8128,103.0113,102.3436,102.9662,134876.0
2018-01-22 14:00:00,114.08,114.16,113.72,113.79,85298.0,102.9301,103.0023,102.6053,102.6685,85298.0
2018-01-22 14:30:00,113.77,113.92,113.53,113.56,130178.0,102.6504,102.7858,102.4339,102.4609,130178.0
2018-01-22 15:00:00,113.56,114.1,113.45,113.51,327740.0,102.4609,102.9482,102.3617,102.4158,327740.0
2018-01-22 15:30:00,113.49,113.56,113.06,113.53,371822.0,102.3978,102.4609,102.0098,102.4339,371822.0
2018-01-23 09:30:00,114.31,115.0,113.4,113.76,394069.0,103.1376,103.7602,102.3166,102.6414,394069.0
2018-01-23 10:00:00,113.8,114.47,113.5,114.1,174338.0,102.6775,103.282,102.4068,102.9482,174338.0
2018-01-23 10:30:00,114.13,114.61,113.95,114.52,122642.0,102.9752,103.4083,102.8128,103.3271,122642.0
2018-01-23 11:00:00,114.47,114.56,113.92,114.04,115861.0,103.282,103.3632,102.7858,102.894,115861.0
2018-01-23 11:30:00,114.03,114.03,113.31,113.4,107437.0,102.885,102.885,102.2354,102.3166,107437.0
2018-01-23 12:00:00,113.38,113.48,113.1,113.12,94317.0,102.2985,102.3888,102.0459,102.0639,94317.0
2018-01-23 12:30:00,113.1,113.1,112.6,112.75,214221.0,102.0459,102.0459,101.5948,101.7301,214221.0
2018-01-23 13:00:00,112.76,113.09,112.75,113.04,122244.0,101.7391,102.0369,101.7301,101.9918,122244.0
2018-01-23 13:30:00,113.04,113.06,112.6,112.67,117388.0,101.9918,102.0098,101.5948,101.6579,117388.0
2018-01-23 14:00:00,112.67,112.7,112.12,112.24,178658.0,101.6579,101.685,101.1617,101.27,178658.0
2018-01-23 14:30:00,112.27,113.1,112.27,112.66,147719.0,101.297,102.0459,101.297,101.6489,147719.0
2018-01-23 15:00:00,112.72,112.84,112.51,112.71,137119.0,101.703,101.8113,101.5136,101.694,137119.0
2018-01-23 15:30:00,112.68,113.18,112.63,113.0,414038.0,101.6669,102.1181,101.6218,101.9557,414038.0
2018-01-24 09:30:00,114.0,114.16,112.7,112.89,651541.0,102.8579,103.0023,101.685,101.8564,651541.0
2018-01-24 10:00:00,112.88,113.24,112.62,113.13,186827.0,101.8474,102.1722,101.6128,102.073,186827.0
2018-01-24 10:30:00,113.12,114.02,112.92,113.76,238397.0,102.0639,102.876,101.8835,102.6414,238397.0
2018-01-24 11:00:00,113.78,113.99,112.95,112.99,118975.0,102.6594,102.8489,101.9106,101.9466,118975.0
2018-01-24 11:30:00,113.01,113.03,112.58,112.8,71120.0,101.9647,101.9827,101.5767,101.7752,71120.0
2018-01-24 12:00:00,112.78,112.98,112.67,112.77,58976.0,101.7572,101.9376,101.6579,101.7482,58976.0
2018-01-24 12:30:00,112.76,112.8,112.33,112.62,64187.0,101.7391,101.7752,101.3512,101.6128,64187.0
2018-01-24 13:00:00,112.66,112.68,112.04,112.6,100530.0,101.6489,101.6669,101.0895,101.5948,100530.0
2018-01-24 13:30:00,112.6,113.08,112.52,112.89,79891.0,101.5948,102.0279,101.5226,101.8564,79891.0
2018-01-24 14:00:00,112.87,113.05,112.81,113.04,89607.0,101.8384,102.0008,101.7842,101.9918,89607.0
2018-01-24 14:30:00,113.02,113.26,112.92,113.04,115768.0,101.9737,102.1903,101.8835,101.9918,115768.0
2018-01-24 15:00:00,113.05,113.07,112.79,112.85,95150.0,102.0008,102.0188,101.7662,101.8203,95150.0
2018-01-24 15:30:00,112.84,112.99,112.34,112.4,315744.0,101.8113,101.9466,101.3602,101.4143,315744.0
2018-01-25 09:30:00,112.66,115.44,112.66,114.17,439096.0,101.6489,104.1572,101.6489,103.0113,439096.0
2018-01-25 10:00:00,114.13,115.22,113.91,114.99,88776.0,102.9752,103.9587,102.7767,103.7512,88776.0
2018-01-25 10:30:00,115.0,115.12,114.42,114.76,114720.0,103.7602,103.8685,103.2369,103.5437,114720.0
2018-01-25 11:00:00,114.7,115.66,114.65,115.66,159010.0,103.4895,104.3557,103.4444,104.3557,159010.0
2018-01-25 11:30:00,115.69,116.59,115.66,116.58,205247.0,104.3828,105.1948,104.3557,105.1858,205247.0
2018-01-25 12:00:00,116.58,116.58,115.63,115.71,95725.0,105.1858,105.1858,104.3286,104.4008,95725.0
2018-01-25 12:30:00,115.66,116.32,115.6,116.32,54718.0,104.3557,104.9512,104.3016,104.9512,54718.0
2018-01-25 13:00:00,116.26,116.41,115.9,116.41,68090.0,104.897,105.0324,104.5722,105.0324,68090.0
2018-01-25 13:30:00,116.39,116.92,116.38,116.62,80805.0,105.0143,105.4925,105.0053,105.2219,80805.0
2018-01-25 14:00:00,116.6,116.64,116.0,116.39,68610.0,105.2038,105.2399,104.6625,105.0143,68610.0
2018-01-25 14:30:00,116.41,116.57,115.75,116.2,145154.0,105.0324,105.1767,104.4369,104.8429,145154.0
2018-01-25 15:00:00,116.17,116.5,115.9,116.4,111294.0,104.8158,105.1136,104.5722,105.0234,111294.0
2018-01-25 15:30:00,116.43,116.94,116.21,116.91,359467.0,105.0504,105.5106,104.8519,105.4835,359467.0
2018-01-26 09:30:00,117.1,117.82,116.51,117.05,243637.0,105.6549,106.3046,105.1226,105.6098,243637.0
2018-01-26 10:00:00,117.13,117.25,116.07,116.3,148948.0,105.682,105.7903,104.7256,104.9331,148948.0
2018-01-26 10:30:00,116.27,116.65,116.22,116.57,115559.0,104.9061,105.2489,104.861,105.1767,115559.0
2018-01-26 11:00:00,116.59,116.74,116.2,116.31,94700.0,105.1948,105.3301,104.8429,104.9422,94700.0
2018-01-26 11:30:00,116.32,116.35,115.67,115.69,70356.0,104.9512,104.9783,104.3647,104.3828,70356.0
2018-01-26 12:00:00,115.73,115.81,115.25,115.25,70056.0,104.4188,104.491,103.9858,103.9858,70056.0
2018-01-26 12:30:00,115.25,115.47,115.0,115.16,63475.0,103.9858,104.1843,103.7602,103.9046,63475.0
2018-01-26 13:00:00,115.21,115.26,114.62,114.7,108364.0,103.9497,103.9948,103.4173,103.4895,108364.0
2018-01-26 13:30:00,114.72,114.74,114.08,114.16,77406.0,103.5076,103.5256,102.9301,103.0023,77406.0
2018-01-26 14:00:00,114.1,114.73,114.1,114.36,101472.0,102.9482,103.5166,102.9482,103.1827,101472.0
2018-01-26 14:30:00,114.32,114.48,114.01,114.4,86478.0,103.1467,103.291,102.867,103.2188,86478.0
2018-01-26 15:00:00,114.4,114.58,114.25,114.42,71570.0,103.2188,103.3812,103.0835,103.2369,71570.0
2018-01-26 15:30:00,114.41,114.52,114.08,114.39,238784.0,103.2279,103.3271,102.9301,103.2098,238784.0
2018-01-29 09:30:00,114.23,114.46,111.56,112.52,393634.0,103.0655,103.273,100.6564,101.5226,393634.0
2018-01-29 10:00:00,112.54,113.65,112.06,113.6,134250.0,101.5406,102.5421,101.1075,102.497,134250.0
2018-01-29 10:30:00,113.6,113.6,112.2,112.27,115636.0,102.497,102.497,101.2339,101.297,115636.0
2018-01-29 11:00:00,112.27,112.59,111.31,111.47,143364.0,101.297,101.5857,100.4308,100.5752,143364.0
2018-01-29 11:30:00,111.4,112.26,111.34,111.82,104748.0,100.5121,101.288,100.4579,100.891,104748.0
2018-01-29 12:00:00,111.79,112.23,111.78,112.04,62811.0,100.8639,101.2609,100.8549,101.0895,62811.0
2018-01-29 12:30:00,112.0,112.15,111.78,112.05,76491.0,101.0534,101.1887,100.8549,101.0985,76491.0
2018-01-29 13:00:00,112.09,112.74,112.0,112.71,66715.0,101.1346,101.7211,101.0534,101.694,66715.0
2018-01-29 13:30:00,112.72,112.74,111.4,111.45,144126.0,101.703,101.7211,100.5121,100.5572,144126.0
2018-01-29 14:00:00,111.43,112.39,111.41,112.15,112981.0,100.5391,101.4053,100.5211,101.1887,112981.0
2018-01-29 14:30:00,112.2,112.64,112.01,112.16,94779.0,101.2339,101.6309,101.0624,101.1978,94779.0
2018-01-29 15:00:00,112.21,112.22,111.56,111.56,82591.0,101.2429,101.2519,100.6564,100.6564,82591.0
2018-01-29 15:30:00,111.55,111.93,111.45,111.68,216737.0,100.6474,100.9903,100.5572,100.7647,216737.0
2018-01-30 09:30:00,112.38,113.74,111.32,113.04,344353.0,101.3963,102.6233,100.4399,101.9918,344353.0
2018-01-30 10:00:00,113.04,113.47,112.49,113.0,185419.0,101.9918,102.3797,101.4955,101.9557,185419.0
2018-01-30 10:30:00,113.07,113.14,112.36,112.51,112811.0,102.0188,102.082,101.3782,101.5136,112811.0
2018-01-30 11:00:00,112.5,112.8,111.95,112.17,72294.0,101.5045,101.7752,101.0083,101.2068,72294.0
2018-01-30 11:30:00,112.22,112.35,111.43,111.43,75751.0,101.2519,101.3692,100.5391,100.5391,75751.0
2018-01-30 12:00:00,111.45,112.13,111.41,111.75,68392.0,100.5572,101.1707,100.5211,100.8278,68392.0
2018-01-30 12:30:00,111.68,111.92,111.53,111.67,54192.0,100.7647,100.9812,100.6293,100.7557,54192.0
2018-01-30 13:00:00,111.68,111.78,111.38,111.46,59603.0,100.7647,100.8549,100.494,100.5662,59603.0
2018-01-30 13:30:00,111.45,111.94,111.33,111.81,79075.0,100.5572,100.9993,100.4489,100.882,79075.0
2018-01-30 14:00:00,111.81,111.98,111.63,111.8,60339.0,100.882,101.0354,100.7196,100.873,60339.0
2018-01-30 14:30:00,111.81,111.81,111.05,111.43,133079.0,100.882,100.882,100.1963,100.5391,133079.0
2018-01-30 15:00:00,111.4,111.78,111.24,111.38,127705.0,100.5121,100.8549,100.3677,100.494,127705.0
2018-01-30 15:30:00,111.39,111.8,111.34,111.37,217246.0,100.503,100.873,100.4579,100.485,217246.0
2018-01-31 09:30:00,111.85,112.08,110.6,110.77,253949.0,100.9181,101.1256,99.7902,99.9436,253949.0
2018-01-31 10:00:00,110.83,111.5,110.25,111.07,231086.0,99.9978,100.6023,99.4744,100.2143,231086.0
2018-01-31 10:30:00,111.11,111.45,110.8,110.97,86016.0,100.2504,100.5572,99.9707,100.1241,86016.0
2018-01-31 11:00:00,110.99,111.26,110.49,111.15,89844.0,100.1421,100.3857,99.691,100.2865,89844.0
2018-01-31 11:30:00,111.12,111.67,111.1,111.59,61107.0,100.2594,100.7557,100.2414,100.6835,61107.0
2018-01-31 12:00:00,111.6,111.62,110.79,111.36,67189.0,100.6925,100.7105,99.9617,100.476,67189.0
2018-01-31 12:30:00,111.28,111.66,111.25,111.54,107669.0,100.4038,100.7466,100.3767,100.6384,107669.0
2018-01-31 13:00:00,111.57,111.68,111.31,111.56,108709.0,100.6654,100.7647,100.4308,100.6564,108709.0
2018-01-31 13:30:00,111.53,111.62,111.35,111.43,71605.0,100.6293,100.7105,100.4669,100.5391,71605.0
2018-01-31 14:00:00,111.39,111.55,111.1,111.21,122017.0,100.503,100.6474,100.2414,100.3406,122017.0
2018-01-31 14:30:00,111.25,111.33,110.76,111.07,84924.0,100.3767,100.4489,99.9346,100.2143,84924.0
2018-01-31 15:00:00,111.06,111.4,110.91,111.37,114651.0,100.2053,100.5121,100.0699,100.485,114651.0
2018-01-31 15:30:00,111.39,111.72,111.31,111.58,327925.0,100.503,100.8008,100.4308,100.6745,327925.0
2018-02-01 09:30:00,110.92,111.57,110.38,111.04,158999.0,100.079,100.6654,99.5917,100.1872,158999.0
2018-02-01 10:00:00,111.03,111.13,109.5,109.86,243516.0,100.1782,100.2684,98.7978,99.1226,243516.0
2018-02-01 10:30:00,109.85,110.05,109.6,109.93,260695.0,99.1135,99.294,98.888,99.1857,260695.0
2018-02-01 11:00:00,109.95,110.37,109.84,110.23,110712.0,99.2038,99.5827,99.1045,99.4564,110712.0
2018-02-01 11:30:00,110.23,110.25,109.8,109.95,91881.0,99.4564,99.4744,99.0684,99.2038,91881.0
2018-02-01 12:00:00,109.95,109.98,109.57,109.68,58252.0,99.2038,99.2308,98.8609,98.9602,58252.0
2018-02-01 12:30:00,109.69,109.8,109.61,109.64,41423.0,98.9692,99.0684,98.897,98.9241,41423.0
2018-02-01 13:00:00,109.62,109.86,109.57,109.75,53973.0,98.906,99.1226,98.8609,99.0233,53973.0
2018-02-01 13:30:00,109.76,109.87,109.31,109.4,55569.0,99.0323,99.1316,98.6263,98.7075,55569.0
2018-02-01 14:00:00,109.44,109.65,109.25,109.47,73927.0,98.7436,98.9331,98.5722,98.7707,73927.0
2018-02-01 14:30:00,109.46,109.64,109.32,109.55,52985.0,98.7617,98.9241,98.6353,98.8429,52985.0
2018-02-01 15:00:00,109.57,109.63,109.41,109.43,72968.0,98.8609,98.915,98.7165,98.7346,72968.0
2018-02-01 15:30:00,109.38,109.4,108.96,109.2,260625.0,98.6895,98.7075,98.3105,98.5271,260625.0
2018-02-02 09:30:00,108.52,108.52,107.0,108.09,260418.0,97.9135,97.9135,96.5421,97.5256,260418.0
2018-02-02 10:00:00,108.05,108.42,107.48,108.15,163295.0,97.4895,97.8233,96.9752,97.5797,163295.0
2018-02-02 10:30:00,108.08,108.75,107.79,108.75,111414.0,97.5165,98.1211,97.2549,98.1211,111414.0
2018-02-02 11:00:00,108.74,108.74,108.03,108.19,71875.0,98.112,98.112,97.4714,97.6158,71875.0
2018-02-02 11:30:00,108.08,108.57,107.94,108.2,94407.0,97.5165,97.9586,97.3902,97.6248,94407.0
2018-02-02 12:00:00,108.21,108.99,108.15,108.99,76012.0,97.6338,98.3376,97.5797,98.3376,76012.0
2018-02-02 12:30:00,108.9,109.12,108.8,108.82,40188.0,98.2564,98.4549,98.1662,98.1842,40188.0
2018-02-02 13:00:00,108.77,108.92,108.3,108.5,41342.0,98.1391,98.2744,97.715,97.8955,41342.0
2018-02-02 13:30:00,108.57,108.64,108.07,108.1,47813.0,97.9586,98.0218,97.5075,97.5346,47813.0
2018-02-02 14:00:00,108.1,108.17,107.45,107.51,132105.0,97.5346,97.5977,96.9481,97.0022,132105.0
2018-02-02 14:30:00,107.48,107.64,107.26,107.34,159489.0,96.9752,97.1195,96.7767,96.8489,159489.0
2018-02-02 15:00:00,107.34,107.37,106.7,107.13,223836.0,96.8489,96.8759,96.2714,96.6594,223836.0
2018-02-02 15:30:00,107.13,107.29,104.92,105.49,799626.0,96.6594,96.8038,94.6654,95.1797,799626.0
2018-02-05 09:30:00,104.28,107.65,102.85,107.47,373906.0,94.0879,97.1286,92.7977,96.9662,373906.0
2018-02-05 10:00:00,107.53,109.84,107.18,109.57,293935.0,97.0203,99.1045,96.7045,98.8609,293935.0
2018-02-05 10:30:00,109.46,109.63,108.19,108.47,180494.0,98.7617,98.915,97.6158,97.8684,180494.0
2018-02-05 11:00:00,108.59,109.63,108.51,109.44,102736.0,97.9767,98.915,97.9045,98.7436,102736.0
2018-02-05 11:30:00,109.36,109.85,109.01,109.85,150989.0,98.6714,99.1135,98.3556,99.1135,150989.0
2018-02-05 12:00:00,109.85,109.9,108.37,108.52,307241.0,99.1135,99.1587,97.7782,97.9135,307241.0
2018-02-05 12:30:00,108.55,108.89,108.11,108.36,106541.0,97.9406,98.2474,97.5436,97.7692,106541.0
2018-02-05 13:00:00,108.36,108.37,107.8,108.09,144792.0,97.7692,97.7782,97.2639,97.5256,144792.0
2018-02-05 13:30:00,108.13,108.45,107.72,108.4,95374.0,97.5617,97.8504,97.1917,97.8053,95374.0
2018-02-05 14:00:00,108.36,108.38,107.19,107.39,111279.0,97.7692,97.7872,96.7135,96.894,111279.0
2018-02-05 14:30:00,107.38,107.38,106.14,106.37,189492.0,96.885,96.885,95.7661,95.9737,189492.0
2018-02-05 15:00:00,106.31,107.15,104.59,106.93,365482.0,95.9195,96.6774,94.3676,96.4789,365482.0
2018-02-05 15:30:00,106.94,106.98,105.15,105.16,570256.0,96.488,96.5241,94.8729,94.8819,570256.0
2018-02-06 09:30:00,103.51,108.52,103.31,107.82,400295.0,93.3932,97.9135,93.2127,97.282,400295.0
2018-02-06 10:00:00,107.66,108.39,104.32,104.5,273162.0,97.1376,97.7962,94.124,94.2864,273162.0
2018-02-06 10:30:00,104.57,105.74,104.0,105.03,164532.0,94.3496,95.4052,93.8353,94.7646,164532.0
2018-02-06 11:00:00,105.02,105.67,104.58,104.89,135642.0,94.7556,95.3421,94.3586,94.6383,135642.0
2018-02-06 11:30:00,104.88,105.62,104.57,105.1,91216.0,94.6293,95.297,94.3496,94.8278,91216.0
2018-02-06 12:00:00,105.2,106.18,105.13,106.18,80969.0,94.918,95.8022,94.8549,95.8022,80969.0
2018-02-06 12:30:00,106.15,106.56,105.24,105.75,90370.0,95.7752,96.1451,94.9541,95.4143,90370.0
2018-02-06 13:00:00,105.77,105.98,105.19,105.66,69472.0,95.4323,95.6218,94.909,95.3331,69472.0
2018-02-06 13:30:00,105.67,105.73,105.3,105.37,96966.0,95.3421,95.3962,95.0082,95.0714,96966.0
2018-02-06 14:00:00,105.31,105.87,105.31,105.65,93345.0,95.0173,95.5225,95.0173,95.324,93345.0
2018-02-06 14:30:00,105.66,107.35,105.59,107.35,97125.0,95.3331,96.8579,95.2699,96.8579,97125.0
2018-02-06 15:00:00,107.38,108.45,107.3,107.87,207428.0,96.885,97.8504,96.8128,97.3271,207428.0
2018-02-06 15:30:00,107.88,107.99,106.63,107.54,303670.0,97.3361,97.4353,96.2083,97.0293,303670.0
2018-02-07 09:30:00,107.46,109.15,107.18,109.0,108451.0,96.9571,98.482,96.7045,98.3466,108451.0
2018-02-07 10:00:00,108.89,109.37,108.43,108.88,129464.0,98.2474,98.6805,97.8323,98.2383,129464.0
2018-02-07 10:30:00,108.82,109.48,108.5,109.16,77461.0,98.1842,98.7797,97.8955,98.491,77461.0
2018-02-07 11:00:00,109.23,109.28,108.27,108.27,123838.0,98.5541,98.5993,97.688,97.688,123838.0
2018-02-07 11:30:00,108.23,108.72,107.95,108.72,109446.0,97.6519,98.094,97.3992,98.094,109446.0
2018-02-07 12:00:00,108.6,108.87,108.22,108.56,75247.0,97.9857,98.2293,97.6429,97.9496,75247.0
2018-02-07 12:30:00,108.53,108.56,107.67,107.71,59910.0,97.9226,97.9496,97.1466,97.1827,59910.0
2018-02-07 13:00:00,107.72,107.95,107.17,107.37,70067.0,97.1917,97.3992,96.6955,96.8759,70067.0
2018-02-07 13:30:00,107.37,108.12,107.26,107.85,62212.0,96.8759,97.5526,96.7767,97.309,62212.0
2018-02-07 14:00:00,107.74,107.87,107.25,107.79,53067.0,97.2098,97.3271,96.7677,97.2549,53067.0
2018-02-07 14:30:00,107.86,107.87,106.9,107.38,56960.0,97.318,97.3271,96.4519,96.885,56960.0
2018-02-07 15:00:00,107.46,107.77,107.38,107.71,63846.0,96.9571,97.2368,96.885,97.1827,63846.0
2018-02-07 15:30:00,107.69,107.83,106.56,106.64,190092.0,97.1647,97.291,96.1451,96.2173,190092.0
2018-02-08 09:30:00,106.94,107.08,105.63,106.71,99311.0,96.488,96.6143,95.306,96.2804,99311.0
2018-02-08 10:00:00,106.71,107.27,106.4,107.14,89491.0,96.2804,96.7857,96.0007,96.6684,89491.0
2018-02-08 10:30:00,107.12,108.1,106.84,107.28,126673.0,96.6504,97.5346,96.3977,96.7947,126673.0
2018-02-08 11:00:00,107.37,107.51,106.6,106.66,93399.0,96.8759,97.0022,96.1812,96.2353,93399.0
2018-02-08 11:30:00,106.6,108.28,106.43,108.03,130871.0,96.1812,97.697,96.0278,97.4714,130871.0
2018-02-08 12:00:00,108.0,108.15,107.62,107.88,177184.0,97.4444,97.5797,97.1015,97.3361,177184.0
2018-02-08 12:30:00,107.92,108.35,107.46,108.33,182135.0,97.3722,97.7602,96.9571,97.7421,182135.0
2018-02-08 13:00:00,108.34,108.57,107.62,107.92,106910.0,97.7511,97.9586,97.1015,97.3722,106910.0
2018-02-08 13:30:00,107.93,108.7,107.66,108.24,78861.0,97.3812,98.0759,97.1376,97.6609,78861.0
2018-02-08 14:00:00,108.12,108.42,107.43,107.46,62820.0,97.5526,97.8233,96.9301,96.9571,62820.0
2018-02-08 14:30:00,107.37,107.41,106.3,106.72,84206.0,96.8759,96.912,95.9105,96.2895,84206.0
2018-02-08 15:00:00,106.76,107.26,106.34,106.95,160806.0,96.3256,96.7767,95.9466,96.497,160806.0
2018-02-08 15:30:00,106.9,107.06,105.14,105.18,447801.0,96.4519,96.5962,94.8639,94.9,447801.0
2018-02-09 09:30:00,106.0,106.69,105.5,106.25,159581.0,95.6398,96.2624,95.1887,95.8654,159581.0
2018-02-09 10:00:00,106.42,107.0,105.82,106.41,138235.0,96.0188,96.5421,95.4774,96.0098,138235.0
2018-02-09 10:30:00,106.37,106.37,104.4,104.67,249693.0,95.9737,95.9737,94.1962,94.4398,249693.0
2018-02-09 11:00:00,104.66,106.56,104.62,105.87,95347.0,94.4308,96.1451,94.3947,95.5225,95347.0
2018-02-09 11:30:00,105.89,106.35,105.47,105.55,56943.0,95.5406,95.9556,95.1616,95.2338,56943.0
2018-02-09 12:00:00,105.54,105.63,104.11,104.29,135592.0,95.2248,95.306,93.9346,94.097,135592.0
2018-02-09 12:30:00,104.28,105.17,103.75,104.96,113081.0,94.0879,94.891,93.6097,94.7015,113081.0
2018-02-09 13:00:00,104.93,104.94,103.96,104.5,106900.0,94.6744,94.6834,93.7992,94.2864,106900.0
2018-02-09 13:30:00,104.5,105.53,104.18,105.07,143279.0,94.2864,95.2158,93.9977,94.8007,143279.0
2018-02-09 14:00:00,105.03,107.2,105.03,106.26,183212.0,94.7646,96.7225,94.7646,95.8744,183212.0
2018-02-09 14:30:00,106.39,107.51,106.22,106.85,123448.0,95.9917,97.0022,95.8383,96.4068,123448.0
2018-02-09 15:00:00,106.8,107.41,105.87,107.11,126006.0,96.3616,96.912,95.5225,96.6413,126006.0
2018-02-09 15:30:00,107.14,108.71,107.0,107.72,333039.0,96.6684,98.085,96.5421,97.1917,333039.0
2018-02-12 09:30:00,109.28,112.11,109.01,110.14,343932.0,98.5993,101.1527,98.3556,99.3752,343932.0
2018-02-12 10:00:00,110.2,110.66,109.22,110.3,226602.0,99.4293,99.8444,98.5451,99.5196,226602.0
2018-02-12 10:30:00,110.29,111.29,109.82,111.27,162355.0,99.5105,100.4128,99.0865,100.3948,162355.0
2018-02-12 11:00:00,111.21,111.27,110.38,110.76,130753.0,100.3406,100.3948,99.5917,99.9346,130753.0
2018-02-12 11:30:00,110.69,111.49,110.56,111.49,95949.0,99.8714,100.5933,99.7542,100.5933,95949.0
2018-02-12 12:00:00,111.5,111.69,111.14,111.65,103627.0,100.6023,100.7737,100.2775,100.7376,103627.0
2018-02-12 12:30:00,111.63,112.04,111.25,111.9,127651.0,100.7196,101.0895,100.3767,100.9632,127651.0
2018-02-12 13:00:00,111.97,111.98,111.29,111.51,80352.0,101.0263,101.0354,100.4128,100.6113,80352.0
2018-02-12 13:30:00,111.5,111.8,110.88,111.56,90959.0,100.6023,100.873,100.0429,100.6564,90959.0
2018-02-12 14:00:00,111.56,111.96,111.18,111.9,82239.0,100.6564,101.0173,100.3136,100.9632,82239.0
2018-02-12 14:30:00,111.89,112.15,111.0,111.48,110086.0,100.9542,101.1887,100.1511,100.5842,110086.0
2018-02-12 15:00:00,111.48,111.86,111.34,111.84,98451.0,100.5842,100.9271,100.4579,100.909,98451.0
2018-02-12 15:30:00,111.84,112.04,111.11,111.56,389340.0,100.909,101.0895,100.2504,100.6564,389340.0
2018-02-13 09:30:00,111.6,112.6,111.1,111.67,531100.0,100.6925,101.5948,100.2414,100.7557,531100.0
2018-02-13 10:00:00,111.64,111.78,111.12,111.26,175178.0,100.7286,100.8549,100.2594,100.3857,175178.0
2018-02-13 10:30:00,111.27,111.43,110.7,110.7,182029.0,100.3948,100.5391,99.8805,99.8805,182029.0
2018-02-13 11:00:00,110.66,110.89,109.53,109.56,170614.0,99.8444,100.0519,98.8248,98.8519,170614.0
2018-02-13 11:30:00,109.53,109.7,108.91,109.31,143478.0,98.8248,98.9782,98.2654,98.6263,143478.0
2018-02-13 12:00:00,109.31,109.49,108.51,108.62,107410.0,98.6263,98.7887,97.9045,98.0038,107410.0
2018-02-13 12:30:00,108.62,108.71,108.08,108.29,145958.0,98.0038,98.085,97.5165,97.706,145958.0
2018-02-13 13:00:00,108.26,108.91,108.14,108.76,92041.0,97.6789,98.2654,97.5707,98.1301,92041.0
2018-02-13 13:30:00,108.72,109.39,108.65,109.07,64618.0,98.094,98.6985,98.0308,98.4098,64618.0
2018-02-13 14:00:00,109.08,109.44,108.77,108.93,84293.0,98.4188,98.7436,98.1391,98.2835,84293.0
2018-02-13 14:30:00,108.93,108.96,108.38,108.74,103840.0,98.2835,98.3105,97.7872,98.112,103840.0
2018-02-13 15:00:00,108.72,108.74,108.33,108.38,131755.0,98.094,98.112,97.7421,97.7872,131755.0
2018-02-13 15:30:00,108.38,108.55,108.1,108.45,320434.0,97.7872,97.9406,97.5346,97.8504,320434.0
2018-02-14 09:30:00,107.18,108.72,106.63,108.15,224478.0,96.7045,98.094,96.2083,97.5797,224478.0
2018-02-14 10:00:00,108.21,109.87,108.17,109.64,109369.0,97.6338,99.1316,97.5977,98.9241,109369.0
2018-02-14 10:30:00,109.66,110.24,109.62,110.08,115579.0,98.9421,99.4654,98.906,99.3211,115579.0
2018-02-14 11:00:00,110.06,110.66,109.87,110.4,86416.0,99.303,99.8444,99.1316,99.6098,86416.0
2018-02-14 11:30:00,110.46,110.52,110.03,110.44,73590.0,99.6639,99.7181,99.276,99.6459,73590.0
2018-02-14 12:00:00,110.47,110.91,110.2,110.88,63929.0,99.6729,100.0699,99.4293,100.0429,63929.0
2018-02-14 12:30:00,110.82,111.71,110.65,111.66,85529.0,99.9887,100.7918,99.8354,100.7466,85529.0
2018-02-14 13:00:00,111.64,111.84,111.38,111.39,115207.0,100.7286,100.909,100.494,100.503,115207.0
2018-02-14 13:30:00,111.37,111.76,111.28,111.36,87168.0,100.485,100.8369,100.4038,100.476,87168.0
2018-02-14 14:00:00,111.38,111.65,111.33,111.43,132128.0,100.494,100.7376,100.4489,100.5391,132128.0
2018-02-14 14:30:00,111.47,111.78,111.4,111.68,99469.0,100.5752,100.8549,100.5121,100.7647,99469.0
2018-02-14 15:00:00,111.66,112.16,111.66,111.89,98027.0,100.7466,101.1978,100.7466,100.9542,98027.0
2018-02-14 15:30:00,111.87,112.06,111.65,111.71,356604.0,100.9361,101.1075,100.7376,100.7918,356604.0
2018-02-15 09:30:00,112.43,112.79,111.38,112.14,147898.0,101.4414,101.7662,100.494,101.1797,147898.0
2018-02-15 10:00:00,112.14,112.71,111.71,112.32,147978.0,101.1797,101.694,100.7918,101.3421,147978.0
2018-02-15 10:30:00,112.25,112.69,112.09,112.09,90778.0,101.279,101.676,101.1346,101.1346,90778.0
2018-02-15 11:00:00,112.08,112.68,111.76,112.68,108923.0,101.1256,101.6669,100.8369,101.6669,108923.0
2018-02-15 11:30:00,112.68,112.73,112.36,112.7,107018.0,101.6669,101.7121,101.3782,101.685,107018.0
2018-02-15 12:00:00,112.69,113.16,112.62,112.82,41845.0,101.676,102.1,101.6128,101.7933,41845.0
2018-02-15 12:30:00,112.74,113.08,112.69,113.08,36451.0,101.7211,102.0279,101.676,102.0279,36451.0
2018-02-15 13:00:00,113.02,113.33,112.89,113.09,43771.0,101.9737,102.2534,101.8564,102.0369,43771.0
2018-02-15 13:30:00,113.04,113.45,112.77,113.42,55538.0,101.9918,102.3617,101.7482,102.3346,55538.0
2018-02-15 14:00:00,113.44,113.65,113.33,113.45,55186.0,102.3527,102.5421,102.2534,102.3617,55186.0
2018-02-15 14:30:00,113.42,113.86,113.42,113.77,59184.0,102.3346,102.7316,102.3346,102.6504,59184.0
2018-02-15 15:00:00,113.77,114.18,113.73,114.09,90145.0,102.6504,103.0203,102.6143,102.9391,90145.0
2018-02-15 15:30:00,114.09,114.65,113.83,114.61,423477.0,102.9391,103.4444,102.7045,103.4083,423477.0
2018-02-16 09:30:00,114.36,114.59,113.6,113.75,327813.0,103.1827,103.3903,102.497,102.6324,327813.0
2018-02-16 10:00:00,113.75,114.02,113.2,113.9,107726.0,102.6324,102.876,102.1361,102.7677,107726.0
2018-02-16 10:30:00,113.8,114.14,113.72,113.89,76635.0,102.6775,102.9843,102.6053,102.7587,76635.0
2018-02-16 11:00:00,113.95,114.17,113.77,113.88,74149.0,102.8128,103.0113,102.6504,102.7497,74149.0
2018-02-16 11:30:00,113.88,114.59,113.84,114.37,106676.0,102.7497,103.3903,102.7136,103.1918,106676.0
2018-02-16 12:00:00,114.32,114.42,113.28,113.43,79492.0,103.1467,103.2369,102.2083,102.3436,79492.0
2018-02-16 12:30:00,113.51,113.71,112.98,113.28,44489.0,102.4158,102.5963,101.9376,102.2083,44489.0
2018-02-16 13:00:00,113.3,113.48,112.9,112.96,30124.0,102.2263,102.3888,101.8654,101.9196,30124.0
2018-02-16 13:30:00,112.95,113.47,112.75,112.96,41238.0,101.9106,102.3797,101.7301,101.9196,41238.0
2018-02-16 14:00:00,112.94,113.07,111.96,112.25,65880.0,101.9015,102.0188,101.0173,101.279,65880.0
2018-02-16 14:30:00,112.2,112.73,112.1,112.73,50329.0,101.2339,101.7121,101.1436,101.7121,50329.0
2018-02-16 15:00:00,112.65,112.75,112.16,112.19,56000.0,101.6399,101.7301,101.1978,101.2248,56000.0
2018-02-16 15:30:00,112.18,112.95,112.06,112.26,191360.0,101.2158,101.9106,101.1075,101.288,191360.0
2018-02-20 09:30:00,112.0,113.99,112.0,113.54,118754.0,101.0534,102.8489,101.0534,102.4429,118754.0
2018-02-20 10:00:00,113.45,113.98,112.66,113.75,87064.0,102.3617,102.8399,101.6489,102.6324,87064.0
2018-02-20 10:30:00,113.7,114.65,113.59,114.43,114635.0,102.5873,103.4444,102.488,103.2459,114635.0
2018-02-20 11:00:00,114.47,115.16,114.29,114.89,83516.0,103.282,103.9046,103.1196,103.6609,83516.0
2018-02-20 11:30:00,114.95,115.23,114.66,115.14,51846.0,103.7151,103.9677,103.4534,103.8865,51846.0
2018-02-20 12:00:00,115.11,115.39,115.04,115.18,67706.0,103.8594,104.1121,103.7963,103.9226,67706.0
2018-02-20 12:30:00,115.18,115.35,115.07,115.11,33674.0,103.9226,104.076,103.8234,103.8594,33674.0
2018-02-20 13:00:00,115.1,115.21,114.7,114.8,45301.0,103.8504,103.9497,103.4895,103.5797,45301.0
2018-02-20 13:30:00,114.75,115.09,114.7,115.09,34063.0,103.5346,103.8414,103.4895,103.8414,34063.0
2018-02-20 14:00:00,115.07,115.17,114.53,114.87,50260.0,103.8234,103.9136,103.3361,103.6429,50260.0
2018-02-20 14:30:00,114.88,115.07,114.63,114.67,37623.0,103.6519,103.8234,103.4264,103.4624,37623.0
2018-02-20 15:00:00,114.65,114.81,114.0,114.36,67452.0,103.4444,103.5888,102.8579,103.1827,67452.0
2018-02-20 15:30:00,114.35,114.89,114.32,114.56,133372.0,103.1737,103.6609,103.1467,103.3632,133372.0
2018-02-21 09:30:00,115.51,116.5,115.17,115.63,164913.0,104.2204,105.1136,103.9136,104.3286,164913.0
2018-02-21 10:00:00,115.64,115.72,114.86,114.92,72698.0,104.3376,104.4098,103.6339,103.688,72698.0
2018-02-21 10:30:00,114.93,114.95,113.63,113.68,116589.0,103.697,103.7151,102.5241,102.5692,116589.0
2018-02-21 11:00:00,113.72,114.51,113.68,113.98,72733.0,102.6053,103.3181,102.5692,102.8399,72733.0
2018-02-21 11:30:00,114.01,114.3,113.94,114.09,42551.0,102.867,103.1286,102.8038,102.9391,42551.0
2018-02-21 12:00:00,114.0,114.32,113.75,113.93,37086.0,102.8579,103.1467,102.6324,102.7948,37086.0
2018-02-21 12:30:00,113.92,114.16,113.83,114.05,26451.0,102.7858,103.0023,102.7045,102.903,26451.0
2018-02-21 13:00:00,114.08,114.64,113.91,114.51,56302.0,102.9301,103.4354,102.7767,103.3181,56302.0
2018-02-21 13:30:00,114.51,114.64,114.24,114.31,23621.0,103.3181,103.4354,103.0745,103.1376,23621.0
2018-02-21 14:00:00,114.3,115.1,114.15,114.77,64020.0,103.1286,103.8504,102.9933,103.5527,64020.0
2018-02-21 14:30:00,114.75,114.85,114.18,114.38,48007.0,103.5346,103.6249,103.0203,103.2008,48007.0
2018-02-21 15:00:00,114.38,114.39,113.74,114.24,65270.0,103.2008,103.2098,102.6233,103.0745,65270.0
2018-02-21 15:30:00,114.22,114.44,112.87,112.93,276364.0,103.0564,103.2549,101.8384,101.8925,276364.0
2018-02-22 09:30:00,113.88,114.37,113.15,114.04,95601.0,102.7497,103.1918,102.091,102.894,95601.0
2018-02-22 10:00:00,114.04,114.19,113.45,113.92,77157.0,102.894,103.0294,102.3617,102.7858,77157.0
2018-02-22 10:30:00,113.94,114.34,113.73,114.06,52400.0,102.8038,103.1647,102.6143,102.9121,52400.0
2018-02-22 11:00:00,114.1,114.56,114.0,114.25,48845.0,102.9482,103.3632,102.8579,103.0835,48845.0
2018-02-22 11:30:00,114.22,114.75,114.13,114.56,46160.0,103.0564,103.5346,102.9752,103.3632,46160.0
2018-02-22 12:00:00,114.58,114.71,114.15,114.21,38690.0,103.3812,103.4985,102.9933,103.0474,38690.0
2018-02-22 12:30:00,114.24,114.45,114.08,114.1,35299.0,103.0745,103.264,102.9301,102.9482,35299.0
2018-02-22 13:00:00,114.1,114.24,113.51,113.84,49152.0,102.9482,103.0745,102.4158,102.7136,49152.0
2018-02-22 13:30:00,113.87,114.07,113.78,113.9,23123.0,102.7406,102.9211,102.6594,102.7677,23123.0
2018-02-22 14:00:00,113.91,114.13,113.83,114.11,24154.0,102.7767,102.9752,102.7045,102.9572,24154.0
2018-02-22 14:30:00,114.14,114.24,113.42,113.49,39024.0,102.9843,103.0745,102.3346,102.3978,39024.0
2018-02-22 15:00:00,113.47,113.84,113.42,113.65,62140.0,102.3797,102.7136,102.3346,102.5421,62140.0
2018-02-22 15:30:00,113.66,114.04,113.47,113.68,148668.0,102.5512,102.894,102.3797,102.5692,148668.0
2018-02-23 09:30:00,115.84,117.22,115.61,115.78,188007.0,104.5181,105.7632,104.3106,104.464,188007.0
2018-02-23 10:00:00,115.77,116.6,115.71,116.32,95591.0,104.4549,105.2038,104.4008,104.9512,95591.0
2018-02-23 10:30:00,116.29,117.25,116.19,116.91,130505.0,104.9241,105.7903,104.8339,105.4835,130505.0
2018-02-23 11:00:00,116.9,117.04,116.02,116.8,113789.0,105.4745,105.6008,104.6805,105.3843,113789.0
2018-02-23 11:30:00,116.8,117.13,116.44,116.93,84117.0,105.3843,105.682,105.0595,105.5016,84117.0
2018-02-23 12:00:00,116.93,117.13,116.6,117.05,60452.0,105.5016,105.682,105.2038,105.6098,60452.0
2018-02-23 12:30:00,117.02,117.3,116.9,117.23,57842.0,105.5828,105.8354,105.4745,105.7722,57842.0
2018-02-23 13:00:00,117.27,117.5,117.08,117.2,61182.0,105.8083,106.0159,105.6369,105.7452,61182.0
2018-02-23 13:30:00,117.31,117.72,117.25,117.7,107864.0,105.8444,106.2144,105.7903,106.1963,107864.0
2018-02-23 14:00:00,117.71,118.3,117.66,118.13,121127.0,106.2053,106.7377,106.1602,106.5843,121127.0
2018-02-23 14:30:00,118.08,118.34,117.53,118.17,114344.0,106.5392,106.7738,106.0429,106.6204,114344.0
2018-02-23 15:00:00,118.23,118.42,117.89,118.37,145996.0,106.6745,106.8459,106.3677,106.8008,145996.0
2018-02-23 15:30:00,118.39,118.83,118.17,118.77,308016.0,106.8189,107.2159,106.6204,107.1617,308016.0
2018-02-26 09:30:00,114.35,114.9,108.91,109.17,1508155.0,103.1737,103.67,98.2654,98.5,1508155.0
2018-02-26 10:00:00,109.26,110.5,108.25,108.77,771309.0,98.5812,99.7,97.6699,98.1391,771309.0
2018-02-26 10:30:00,108.76,109.05,107.51,107.58,558241.0,98.1301,98.3917,97.0022,97.0654,558241.0
2018-02-26 11:00:00,107.55,108.87,107.12,108.46,470985.0,97.0383,98.2293,96.6504,97.8594,470985.0
2018-02-26 11:30:00,108.43,108.99,107.8,108.0,294079.0,97.8323,98.3376,97.2639,97.4444,294079.0
2018-02-26 12:00:00,107.96,108.49,107.69,108.05,348208.0,97.4083,97.8865,97.1647,97.4895,348208.0
2018-02-26 12:30:00,108.06,108.75,107.76,108.49,218067.0,97.4985,98.1211,97.2278,97.8865,218067.0
2018-02-26 13:00:00,108.5,109.83,108.2,109.3,264831.0,97.8955,99.0955,97.6248,98.6173,264831.0
2018-02-26 13:30:00,109.28,109.33,108.41,108.89,171237.0,98.5993,98.6444,97.8143,98.2474,171237.0
2018-02-26 14:00:00,108.86,110.21,108.66,109.92,305310.0,98.2203,99.4384,98.0399,99.1767,305310.0
2018-02-26 14:30:00,109.91,110.06,109.06,109.31,164600.0,99.1677,99.303,98.4008,98.6263,164600.0
2018-02-26 15:00:00,109.31,110.29,109.26,109.98,206692.0,98.6263,99.5105,98.5812,99.2308,206692.0
2018-02-26 15:30:00,110.0,110.29,109.7,110.12,485401.0,99.2489,99.5105,98.9782,99.3572,485401.0
2018-02-27 09:30:00,110.56,113.1,110.56,111.64,412768.0,99.7542,102.0459,99.7542,100.7286,412768.0
2018-02-27 10:00:00,111.7,112.94,111.43,111.95,158121.0,100.7827,101.9015,100.5391,101.0083,158121.0
2018-02-27 10:30:00,111.94,112.39,111.05,111.11,118275.0,100.9993,101.4053,100.1963,100.2504,118275.0
2018-02-27 11:00:00,111.11,111.95,110.9,111.94,118029.0,100.2504,101.0083,100.0609,100.9993,118029.0
2018-02-27 11:30:00,112.01,112.06,111.2,111.21,86000.0,101.0624,101.1075,100.3316,100.3406,86000.0
2018-02-27 12:00:00,111.26,112.21,111.22,111.48,95678.0,100.3857,101.2429,100.3496,100.5842,95678.0
2018-02-27 12:30:00,111.48,111.97,111.44,111.69,75891.0,100.5842,101.0263,100.5481,100.7737,75891.0
2018-02-27 13:00:00,111.65,111.73,111.35,111.58,64378.0,100.7376,100.8098,100.4669,100.6745,64378.0
2018-02-27 13:30:00,111.59,112.0,111.38,111.74,51829.0,100.6835,101.0534,100.494,100.8188,51829.0
2018-02-27 14:00:00,111.78,111.97,111.6,111.69,72889.0,100.8549,101.0263,100.6925,100.7737,72889.0
2018-02-27 14:30:00,111.7,111.87,111.5,111.6,126987.0,100.7827,100.9361,100.6023,100.6925,126987.0
2018-02-27 15:00:00,111.6,111.77,111.35,111.63,180592.0,100.6925,100.8459,100.4669,100.7196,180592.0
2018-02-27 15:30:00,111.61,111.87,111.5,111.5,504630.0,100.7015,100.9361,100.6023,100.6023,504630.0
2018-02-28 09:30:00,112.6,112.9,103.15,104.63,1274812.0,101.5948,101.8654,93.0684,94.4037,1274812.0
2018-02-28 10:00:00,104.56,106.17,104.31,104.94,435151.0,94.3406,95.7932,94.115,94.6834,435151.0
2018-02-28 10:30:00,104.96,105.9,103.31,103.45,592536.0,94.7015,95.5496,93.2127,93.3391,592536.0
2018-02-28 11:00:00,103.4,103.55,101.24,102.28,473706.0,93.294,93.4293,91.3451,92.2834,473706.0
2018-02-28 11:30:00,102.2,102.88,101.5,102.83,310850.0,92.2112,92.8248,91.5797,92.7797,310850.0
2018-02-28 12:00:00,102.84,102.97,101.73,101.99,180444.0,92.7887,92.906,91.7872,92.0218,180444.0
2018-02-28 12:30:00,101.98,103.9,101.9,103.36,217334.0,92.0127,93.7451,91.9406,93.2579,217334.0
2018-02-28 13:00:00,103.32,103.65,102.68,103.36,177129.0,93.2218,93.5195,92.6443,93.2579,177129.0
2018-02-28 13:30:00,103.35,103.35,102.39,102.51,143098.0,93.2488,93.2488,92.3827,92.4909,143098.0
2018-02-28 14:00:00,102.48,103.12,102.0,102.04,216022.0,92.4639,93.0413,92.0308,92.0669,216022.0
2018-02-28 14:30:00,102.0,102.2,98.93,101.03,363361.0,92.0308,92.2112,89.2608,91.1556,363361.0
2018-02-28 15:00:00,101.08,101.52,100.46,100.5,367266.0,91.2007,91.5977,90.6413,90.6774,367266.0
2018-02-28 15:30:00,100.53,101.0,99.98,100.42,855109.0,90.7045,91.1285,90.2082,90.6052,855109.0
2018-03-01 09:30:00,101.27,101.31,95.03,95.76,1342307.0,91.3721,91.4082,85.742,86.4007,1342307.0
2018-03-01 10:00:00,95.87,97.22,95.82,96.97,809899.0,86.4999,87.718,86.4548,87.4924,809899.0
2018-03-01 10:30:00,96.99,98.58,96.32,97.03,572537.0,87.5104,88.945,86.9059,87.5465,572537.0
2018-03-01 11:00:00,97.04,97.2,95.87,96.19,341136.0,87.5556,87.6999,86.4999,86.7886,341136.0
2018-03-01 11:30:00,96.21,98.0,96.16,97.1,333061.0,86.8067,88.4217,86.7616,87.6097,333061.0
2018-03-01 12:00:00,97.08,97.14,96.17,96.48,217766.0,87.5917,87.6458,86.7706,87.0503,217766.0
2018-03-01 12:30:00,96.44,96.95,95.78,96.08,192701.0,87.0142,87.4744,86.4187,86.6894,192701.0
2018-03-01 13:00:00,96.05,96.05,94.7,95.07,410660.0,86.6623,86.6623,85.4443,85.7781,410660.0
2018-03-01 13:30:00,95.05,96.32,95.01,95.86,315191.0,85.7601,86.9059,85.724,86.4909,315191.0
2018-03-01 14:00:00,95.84,95.95,94.97,95.93,291543.0,86.4728,86.5721,85.6879,86.554,291543.0
2018-03-01 14:30:00,95.92,96.47,95.44,96.14,264704.0,86.545,87.0413,86.1119,86.7435,264704.0
2018-03-01 15:00:00,96.11,96.68,95.85,96.34,259019.0,86.7165,87.2307,86.4819,86.924,259019.0
2018-03-01 15:30:00,96.31,96.48,95.8,95.96,607713.0,86.8969,87.0503,86.4368,86.5811,607713.0
2018-03-02 09:30:00,95.69,95.85,90.49,93.4,1366293.0,86.3375,86.4819,81.6457,84.2713,1366293.0
2018-03-02 10:00:00,93.37,94.43,92.9,93.72,823533.0,84.2443,85.2007,83.8202,84.56,823533.0
2018-03-02 10:30:00,93.73,94.96,93.29,93.45,429633.0,84.5691,85.6789,84.1721,84.3164,429633.0
2018-03-02 11:00:00,93.46,94.5,93.41,94.1,218027.0,84.3255,85.2638,84.2803,84.9029,218027.0
2018-03-02 11:30:00,94.17,94.78,93.88,93.92,319964.0,84.9661,85.5164,84.7044,84.7405,319964.0
2018-03-02 12:00:00,93.93,95.13,93.64,94.83,248431.0,84.7495,85.8322,84.4879,85.5616,248431.0
2018-03-02 12:30:00,94.83,95.22,94.63,95.01,174021.0,85.5616,85.9134,85.3811,85.724,174021.0
2018-03-02 13:00:00,95.0,95.56,94.39,95.22,155295.0,85.7149,86.2202,85.1646,85.9134,155295.0
2018-03-02 13:30:00,95.18,95.18,94.3,94.38,147967.0,85.8774,85.8774,85.0834,85.1555,147967.0
2018-03-02 14:00:00,94.41,94.71,94.16,94.4,151210.0,85.1826,85.4533,84.957,85.1736,151210.0
2018-03-02 14:30:00,94.4,94.73,94.15,94.15,135261.0,85.1736,85.4713,84.948,84.948,135261.0
2018-03-02 15:00:00,94.15,94.48,93.81,94.24,224508.0,84.948,85.2458,84.6413,85.0292,224508.0
2018-03-02 15:30:00,94.23,95.28,94.17,95.01,487144.0,85.0202,85.9676,84.9661,85.724,487144.0
2018-03-05 09:30:00,94.22,94.8,93.5,94.35,238280.0,85.0112,85.5345,84.3616,85.1285,238280.0
2018-03-05 10:00:00,94.43,94.73,94.06,94.37,114294.0,85.2007,85.4713,84.8668,85.1465,114294.0
2018-03-05 10:30:00,94.36,96.27,94.35,96.04,200288.0,85.1375,86.8608,85.1285,86.6533,200288.0
2018-03-05 11:00:00,96.01,96.6,95.94,96.57,136018.0,86.6262,87.1586,86.5631,87.1315,136018.0
2018-03-05 11:30:00,96.59,97.66,96.49,97.5,198184.0,87.1495,88.115,87.0593,87.9706,198184.0
2018-03-05 12:00:00,97.5,97.52,96.9,97.22,121858.0,87.9706,87.9886,87.4292,87.718,121858.0
2018-03-05 12:30:00,97.22,97.25,96.62,96.68,105515.0,87.718,87.745,87.1766,87.2307,105515.0
2018-03-05 13:00:00,96.67,96.88,96.54,96.78,87438.0,87.2217,87.4112,87.1044,87.321,87438.0
2018-03-05 13:30:00,96.78,96.86,96.46,96.68,72235.0,87.321,87.3932,87.0322,87.2307,72235.0
2018-03-05 14:00:00,96.64,96.69,96.24,96.38,97554.0,87.1947,87.2398,86.8338,86.9601,97554.0
2018-03-05 14:30:00,96.38,96.95,96.38,96.95,84655.0,86.9601,87.4744,86.9601,87.4744,84655.0
2018-03-05 15:00:00,96.95,97.08,96.73,96.79,158355.0,87.4744,87.5917,87.2759,87.33,158355.0
2018-03-05 15:30:00,96.8,96.97,96.44,96.44,323434.0,87.339,87.4924,87.0142,87.0142,323434.0
2018-03-06 09:30:00,98.4,99.78,97.79,98.93,507134.0,88.7826,90.0278,88.2323,89.2608,507134.0
2018-03-06 10:00:00,98.87,99.84,98.38,99.68,203603.0,89.2067,90.0819,88.7646,89.9375,203603.0
2018-03-06 10:30:00,99.68,100.25,99.06,99.18,208330.0,89.9375,90.4518,89.3781,89.4864,208330.0
2018-03-06 11:00:00,99.3,99.5,98.8,99.0,189814.0,89.5947,89.7751,89.1435,89.324,189814.0
2018-03-06 11:30:00,99.01,99.69,98.98,99.68,131986.0,89.333,89.9466,89.3059,89.9375,131986.0
2018-03-06 12:00:00,99.7,100.01,99.38,99.66,115352.0,89.9556,90.2353,89.6669,89.9195,115352.0
2018-03-06 12:30:00,99.67,100.18,99.53,100.09,101230.0,89.9285,90.3887,89.8022,90.3075,101230.0
2018-03-06 13:00:00,100.07,100.89,99.92,100.81,128209.0,90.2894,91.0293,90.1541,90.9571,128209.0
2018-03-06 13:30:00,100.82,100.87,100.14,100.42,143693.0,90.9661,91.0112,90.3526,90.6052,143693.0
2018-03-06 14:00:00,100.42,100.76,100.02,100.1,121305.0,90.6052,90.912,90.2443,90.3165,121305.0
2018-03-06 14:30:00,100.13,100.21,99.8,100.14,93976.0,90.3436,90.4157,90.0458,90.3526,93976.0
2018-03-06 15:00:00,100.1,100.37,99.83,100.08,119608.0,90.3165,90.5601,90.0729,90.2984,119608.0
2018-03-06 15:30:00,100.05,100.18,99.75,100.12,343329.0,90.2714,90.3887,90.0007,90.3345,343329.0
2018-03-07 09:30:00,99.0,100.6,98.58,99.53,183313.0,89.324,90.7676,88.945,89.8022,183313.0
2018-03-07 10:00:00,99.5,100.03,99.15,99.62,87012.0,89.7751,90.2533,89.4593,89.8834,87012.0
2018-03-07 10:30:00,99.58,99.73,99.03,99.25,67929.0,89.8473,89.9826,89.3511,89.5496,67929.0
2018-03-07 11:00:00,99.31,99.54,98.97,99.48,88671.0,89.6037,89.8112,89.2969,89.7571,88671.0
2018-03-07 11:30:00,99.44,100.31,99.43,99.78,98485.0,89.721,90.506,89.712,90.0278,98485.0
2018-03-07 12:00:00,99.79,99.79,99.14,99.16,57776.0,90.0368,90.0368,89.4503,89.4684,57776.0
2018-03-07 12:30:00,99.23,99.58,99.09,99.54,55229.0,89.5315,89.8473,89.4052,89.8112,55229.0
2018-03-07 13:00:00,99.57,99.84,99.09,99.78,85501.0,89.8383,90.0819,89.4052,90.0278,85501.0
2018-03-07 13:30:00,99.8,100.34,99.54,100.18,64843.0,90.0458,90.533,89.8112,90.3887,64843.0
2018-03-07 14:00:00,100.18,100.31,99.8,100.05,61691.0,90.3887,90.506,90.0458,90.2714,61691.0
2018-03-07 14:30:00,100.08,100.54,100.06,100.33,58952.0,90.2984,90.7135,90.2804,90.524,58952.0
2018-03-07 15:00:00,100.34,100.62,100.1,100.31,74975.0,90.533,90.7857,90.3165,90.506,74975.0
2018-03-07 15:30:00,100.36,100.63,99.99,100.06,193960.0,90.5511,90.7947,90.2172,90.2804,193960.0
2018-03-08 09:30:00,100.16,101.35,99.75,99.96,139011.0,90.3706,91.4443,90.0007,90.1902,139011.0
2018-03-08 10:00:00,99.99,100.24,99.68,99.83,62034.0,90.2172,90.4428,89.9375,90.0729,62034.0
2018-03-08 10:30:00,99.71,100.0,99.36,99.95,113218.0,89.9646,90.2263,89.6488,90.1811,113218.0
2018-03-08 11:00:00,99.95,100.2,99.9,99.99,37991.0,90.1811,90.4067,90.136,90.2172,37991.0
2018-03-08 11:30:00,100.04,100.06,99.4,99.48,84380.0,90.2623,90.2804,89.6849,89.7571,84380.0
2018-03-08 12:00:00,99.46,99.51,99.04,99.22,59698.0,89.739,89.7841,89.3601,89.5225,59698.0
2018-03-08 12:30:00,99.19,99.32,98.97,99.22,44524.0,89.4954,89.6127,89.2969,89.5225,44524.0
2018-03-08 13:00:00,99.26,99.37,98.82,98.92,41474.0,89.5586,89.6578,89.1616,89.2518,41474.0
2018-03-08 13:30:00,98.89,98.98,98.65,98.75,37911.0,89.2247,89.3059,89.0082,89.0984,37911.0
2018-03-08 14:00:00,98.73,98.97,98.66,98.91,36134.0,89.0804,89.2969,89.0172,89.2428,36134.0
2018-03-08 14:30:00,98.96,99.35,98.72,99.25,54860.0,89.2879,89.6398,89.0714,89.5496,54860.0
2018-03-08 15:00:00,99.26,99.48,99.17,99.22,77578.0,89.5586,89.7571,89.4774,89.5225,77578.0
2018-03-08 15:30:00,99.22,99.37,99.0,99.28,198672.0,89.5225,89.6578,89.324,89.5766,198672.0
2018-03-09 09:30:00,99.71,100.96,99.08,100.71,177895.0,89.9646,91.0924,89.3962,90.8669,177895.0
2018-03-09 10:00:00,100.79,101.55,100.77,101.41,104245.0,90.939,91.6248,90.921,91.4984,104245.0
2018-03-09 10:30:00,101.46,101.77,101.15,101.73,68872.0,91.5436,91.8233,91.2639,91.7872,68872.0
2018-03-09 11:00:00,101.77,101.82,101.35,101.5,88969.0,91.8233,91.8684,91.4443,91.5797,88969.0
2018-03-09 11:30:00,101.5,101.91,101.42,101.86,56468.0,91.5797,91.9496,91.5075,91.9045,56468.0
2018-03-09 12:00:00,101.84,102.34,101.83,102.16,85717.0,91.8864,92.3376,91.8774,92.1751,85717.0
2018-03-09 12:30:00,102.15,102.29,101.79,101.91,53523.0,92.1661,92.2924,91.8413,91.9496,53523.0
2018-03-09 13:00:00,101.85,102.2,101.85,102.11,55148.0,91.8954,92.2112,91.8954,92.13,55148.0
2018-03-09 13:30:00,102.08,102.23,101.53,101.53,140699.0,92.103,92.2383,91.6067,91.6067,140699.0
2018-03-09 14:00:00,101.53,102.05,101.4,101.75,78522.0,91.6067,92.0759,91.4894,91.8052,78522.0
2018-03-09 14:30:00,101.81,102.42,101.79,101.83,66907.0,91.8594,92.4097,91.8413,91.8774,66907.0
2018-03-09 15:00:00,101.85,101.87,101.43,101.52,54679.0,91.8954,91.9135,91.5165,91.5977,54679.0
2018-03-09 15:30:00,101.55,101.76,101.36,101.74,172775.0,91.6248,91.8142,91.4533,91.7962,172775.0
2018-03-12 09:30:00,101.99,103.97,101.9,102.75,223877.0,92.0218,93.8082,91.9406,92.7075,223877.0
2018-03-12 10:00:00,102.75,102.9,101.6,101.64,116258.0,92.7075,92.8428,91.6699,91.706,116258.0
2018-03-12 10:30:00,101.71,103.19,101.67,103.19,128788.0,91.7691,93.1045,91.733,93.1045,128788.0
2018-03-12 11:00:00,103.14,103.27,102.31,102.35,67273.0,93.0594,93.1767,92.3105,92.3466,67273.0
2018-03-12 11:30:00,102.38,103.04,102.37,102.97,76919.0,92.3736,92.9691,92.3646,92.906,76919.0
2018-03-12 12:00:00,102.97,103.51,102.95,103.12,66288.0,92.906,93.3932,92.8879,93.0413,66288.0
2018-03-12 12:30:00,103.16,103.61,103.02,103.38,51700.0,93.0774,93.4834,92.9511,93.2759,51700.0
2018-03-12 13:00:00,103.42,103.67,103.37,103.54,44414.0,93.312,93.5376,93.2669,93.4203,44414.0
2018-03-12 13:30:00,103.57,103.58,103.07,103.07,46976.0,93.4473,93.4564,92.9962,92.9962,46976.0
2018-03-12 14:00:00,103.09,103.29,103.04,103.07,61565.0,93.0142,93.1947,92.9691,92.9962,61565.0
2018-03-12 14:30:00,103.1,103.23,102.97,103.13,59348.0,93.0233,93.1406,92.906,93.0503,59348.0
2018-03-12 15:00:00,103.11,103.59,103.03,103.4,66317.0,93.0323,93.4654,92.9601,93.294,66317.0
2018-03-12 15:30:00,103.34,103.46,102.98,103.0,193903.0,93.2398,93.3481,92.915,92.933,193903.0
2018-03-13 09:30:00,103.0,104.14,103.0,103.43,103994.0,92.933,93.9616,92.933,93.321,103994.0
2018-03-13 10:00:00,103.47,103.98,103.03,103.62,84607.0,93.3571,93.8173,92.9601,93.4924,84607.0
2018-03-13 10:30:00,103.53,104.17,103.35,104.01,66326.0,93.4112,93.9887,93.2488,93.8443,66326.0
2018-03-13 11:00:00,104.11,104.39,103.6,103.75,106119.0,93.9346,94.1872,93.4744,93.6097,106119.0
2018-03-13 11:30:00,103.78,103.87,103.67,103.75,81948.0,93.6368,93.718,93.5376,93.6097,81948.0
2018-03-13 12:00:00,103.74,103.92,103.63,103.85,58468.0,93.6007,93.7631,93.5015,93.7,58468.0
2018-03-13 12:30:00,103.82,104.11,103.67,104.05,40977.0,93.6729,93.9346,93.5376,93.8804,40977.0
2018-03-13 13:00:00,104.01,104.27,103.91,104.11,47222.0,93.8443,94.0789,93.7541,93.9346,47222.0
2018-03-13 13:30:00,104.14,104.2,103.75,103.9,55643.0,93.9616,94.0158,93.6097,93.7451,55643.0
2018-03-13 14:00:00,103.89,103.95,103.52,103.53,65281.0,93.7361,93.7902,93.4022,93.4112,65281.0
2018-03-13 14:30:00,103.58,103.77,103.02,103.16,67289.0,93.4564,93.6278,92.9511,93.0774,67289.0
2018-03-13 15:00:00,103.15,103.23,102.55,102.58,80766.0,93.0684,93.1406,92.527,92.5541,80766.0
2018-03-13 15:30:00,102.57,103.28,102.56,103.11,236746.0,92.5451,93.1857,92.536,93.0323,236746.0
2018-03-14 09:30:00,103.13,103.58,102.91,103.29,89549.0,93.361,93.7684,93.1619,93.5059,89549.0
2018-03-14 10:00:00,103.32,104.24,103.3,104.22,84886.0,93.533,94.3659,93.5149,94.3478,84886.0
2018-03-14 10:30:00,104.14,104.31,103.3,103.31,105118.0,94.2754,94.4293,93.5149,93.524,105118.0
2018-03-14 11:00:00,103.34,103.4,102.31,102.42,140334.0,93.5511,93.6055,92.6187,92.7183,140334.0
2018-03-14 11:30:00,102.47,102.69,101.85,101.93,81696.0,92.7636,92.9627,92.2023,92.2747,81696.0
2018-03-14 12:00:00,101.94,102.1,101.51,101.6,83037.0,92.2838,92.4286,91.8945,91.976,83037.0
2018-03-14 12:30:00,101.59,102.1,101.59,101.69,52460.0,91.9669,92.4286,91.9669,92.0574,52460.0
2018-03-14 13:00:00,101.68,101.68,101.08,101.13,73553.0,92.0484,92.0484,91.5052,91.5505,73553.0
2018-03-14 13:30:00,101.15,101.63,101.08,101.33,127203.0,91.5686,92.0031,91.5052,91.7315,127203.0
2018-03-14 14:00:00,101.35,101.79,101.2,101.44,117716.0,91.7496,92.148,91.6139,91.8311,117716.0
2018-03-14 14:30:00,101.4,101.4,100.66,101.07,74622.0,91.7949,91.7949,91.125,91.4962,74622.0
2018-03-14 15:00:00,101.04,101.05,100.16,100.18,177711.0,91.469,91.4781,90.6724,90.6905,177711.0
2018-03-14 15:30:00,100.19,100.38,100.1,100.37,371181.0,90.6995,90.8715,90.618,90.8625,371181.0
2018-03-15 09:30:00,100.53,100.93,99.09,99.77,137416.0,91.0073,91.3694,89.7037,90.3193,137416.0
2018-03-15 10:00:00,99.8,99.99,99.11,99.2,79593.0,90.3465,90.5185,89.7218,89.8033,79593.0
2018-03-15 10:30:00,99.19,99.29,98.78,98.95,86100.0,89.7942,89.8848,89.4231,89.577,86100.0
2018-03-15 11:00:00,98.99,99.11,98.29,98.74,96860.0,89.6132,89.7218,88.9795,89.3869,96860.0
2018-03-15 11:30:00,98.76,98.76,97.85,98.31,100003.0,89.405,89.405,88.5812,88.9976,100003.0
2018-03-15 12:00:00,98.29,98.52,97.97,98.13,80994.0,88.9795,89.1877,88.6898,88.8347,80994.0
2018-03-15 12:30:00,98.12,98.82,98.11,98.72,39550.0,88.8256,89.4593,88.8166,89.3688,39550.0
2018-03-15 13:00:00,98.67,98.82,98.42,98.69,30560.0,89.3235,89.4593,89.0972,89.3416,30560.0
2018-03-15 13:30:00,98.68,98.88,98.27,98.33,55190.0,89.3326,89.5136,88.9614,89.0157,55190.0
2018-03-15 14:00:00,98.3,98.43,98.11,98.27,37129.0,88.9886,89.1062,88.8166,88.9614,37129.0
2018-03-15 14:30:00,98.27,98.61,98.16,98.55,56939.0,88.9614,89.2692,88.8618,89.2149,56939.0
2018-03-15 15:00:00,98.52,98.65,98.15,98.4,79472.0,89.1877,89.3054,88.8528,89.0791,79472.0
2018-03-15 15:30:00,98.39,98.51,98.03,98.07,252808.0,89.07,89.1787,88.7441,88.7803,252808.0
2018-03-16 09:30:00,97.97,98.23,96.5,97.53,251188.0,88.6898,88.9252,87.3591,88.2915,251188.0
2018-03-16 10:00:00,97.53,98.53,97.53,98.35,93804.0,88.2915,89.1968,88.2915,89.0338,93804.0
2018-03-16 10:30:00,98.29,98.56,98.08,98.4,75085.0,88.9795,89.2239,88.7894,89.0791,75085.0
2018-03-16 11:00:00,98.36,98.58,98.18,98.54,67740.0,89.0429,89.242,88.8799,89.2058,67740.0
2018-03-16 11:30:00,98.55,98.67,98.31,98.59,58475.0,89.2149,89.3235,88.9976,89.2511,58475.0
2018-03-16 12:00:00,98.59,98.68,98.09,98.38,59126.0,89.2511,89.3326,88.7984,89.061,59126.0
2018-03-16 12:30:00,98.38,98.49,98.14,98.25,62950.0,89.061,89.1606,88.8437,88.9433,62950.0
2018-03-16 13:00:00,98.26,98.63,98.24,98.26,48075.0,88.9523,89.2873,88.9342,88.9523,48075.0
2018-03-16 13:30:00,98.28,98.29,97.73,97.87,107883.0,88.9704,88.9795,88.4725,88.5993,107883.0
2018-03-16 14:00:00,97.89,98.01,97.78,97.97,60325.0,88.6174,88.726,88.5178,88.6898,60325.0
2018-03-16 14:30:00,97.97,98.04,97.66,97.99,71252.0,88.6898,88.7532,88.4092,88.7079,71252.0
2018-03-16 15:00:00,97.98,98.24,97.68,98.17,91667.0,88.6989,88.9342,88.4273,88.8709,91667.0
2018-03-16 15:30:00,98.22,98.81,98.22,98.37,259407.0,88.9161,89.4502,88.9161,89.0519,259407.0
2018-03-19 09:30:00,97.57,98.0,96.1,96.72,135132.0,88.3277,88.717,86.9969,87.5582,135132.0
2018-03-19 10:00:00,96.68,97.36,96.6,97.36,74195.0,87.522,88.1376,87.4496,88.1376,74195.0
2018-03-19 10:30:00,97.35,97.59,97.22,97.31,41151.0,88.1285,88.3458,88.0109,88.0923,41151.0
2018-03-19 11:00:00,97.29,97.29,96.5,96.57,57197.0,88.0742,88.0742,87.3591,87.4224,57197.0
2018-03-19 11:30:00,96.67,96.92,96.43,96.59,39441.0,87.513,87.7393,87.2957,87.4405,39441.0
2018-03-19 12:00:00,96.54,96.58,96.01,96.32,70489.0,87.3953,87.4315,86.9155,87.1961,70489.0
2018-03-19 12:30:00,96.35,96.61,96.2,96.41,36718.0,87.2233,87.4586,87.0875,87.2776,36718.0
2018-03-19 13:00:00,96.36,96.49,95.81,96.37,90861.0,87.2323,87.35,86.7344,87.2414,90861.0
2018-03-19 13:30:00,96.33,96.96,96.17,96.84,25607.0,87.2052,87.7755,87.0603,87.6669,25607.0
2018-03-19 14:00:00,96.87,97.09,96.53,96.61,25725.0,87.694,87.8932,87.3862,87.4586,25725.0
2018-03-19 14:30:00,96.62,96.73,96.03,96.65,57932.0,87.4677,87.5673,86.9336,87.4948,57932.0
2018-03-19 15:00:00,96.72,97.09,96.56,96.76,44647.0,87.5582,87.8932,87.4134,87.5944,44647.0
2018-03-19 15:30:00,96.76,97.1,96.71,96.91,170053.0,87.5944,87.9022,87.5492,87.7302,170053.0
2018-03-20 09:30:00,96.96,96.96,94.77,94.84,169940.0,87.7755,87.7755,85.7929,85.8563,169940.0
2018-03-20 10:00:00,94.85,95.75,94.7,95.08,168593.0,85.8654,86.6801,85.7296,86.0736,168593.0
2018-03-20 10:30:00,95.1,95.12,94.19,94.4,320047.0,86.0917,86.1098,85.2679,85.458,320047.0
2018-03-20 11:00:00,94.47,95.03,94.0,94.53,266564.0,85.5213,86.0283,85.0959,85.5757,266564.0
2018-03-20 11:30:00,94.53,94.92,94.17,94.36,123132.0,85.5757,85.9287,85.2498,85.4218,123132.0
2018-03-20 12:00:00,94.34,94.6,94.13,94.24,160473.0,85.4037,85.639,85.2136,85.3131,160473.0
2018-03-20 12:30:00,94.21,95.67,94.21,95.47,532397.0,85.286,86.6077,85.286,86.4266,532397.0
2018-03-20 13:00:00,95.5,95.96,95.31,95.46,111815.0,86.4538,86.8702,86.2818,86.4176,111815.0
2018-03-20 13:30:00,95.43,95.55,95.33,95.36,99415.0,86.3904,86.499,86.2999,86.327,99415.0
2018-03-20 14:00:00,95.32,95.34,94.93,95.2,185175.0,86.2908,86.3089,85.9378,86.1822,185175.0
2018-03-20 14:30:00,95.2,96.08,95.14,95.95,167507.0,86.1822,86.9788,86.1279,86.8612,167507.0
2018-03-20 15:00:00,95.95,96.16,95.91,96.07,158126.0,86.8612,87.0513,86.8249,86.9698,158126.0
2018-03-20 15:30:00,96.07,96.07,95.22,95.33,365108.0,86.9698,86.9698,86.2003,86.2999,365108.0
2018-03-21 09:30:00,95.68,96.07,94.61,96.03,115829.0,86.6167,86.9698,85.6481,86.9336,115829.0
2018-03-21 10:00:00,96.03,97.14,95.75,97.01,147752.0,86.9336,87.9384,86.6801,87.8207,147752.0
2018-03-21 10:30:00,96.99,97.89,96.82,97.72,112261.0,87.8026,88.6174,87.6487,88.4635,112261.0
2018-03-21 11:00:00,97.75,97.87,97.5,97.7,84410.0,88.4907,88.5993,88.2643,88.4454,84410.0
2018-03-21 11:30:00,97.73,98.6,97.66,98.42,124109.0,88.4725,89.2601,88.4092,89.0972,124109.0
2018-03-21 12:00:00,98.35,98.77,98.04,98.51,67789.0,89.0338,89.414,88.7532,89.1787,67789.0
2018-03-21 12:30:00,98.52,98.53,98.04,98.12,64871.0,89.1877,89.1968,88.7532,88.8256,64871.0
2018-03-21 13:00:00,98.14,98.15,97.62,97.66,57718.0,88.8437,88.8528,88.373,88.4092,57718.0
2018-03-21 13:30:00,97.7,98.06,97.66,97.99,68434.0,88.4454,88.7713,88.4092,88.7079,68434.0
2018-03-21 14:00:00,98.03,98.51,97.65,97.9,105941.0,88.7441,89.1787,88.4001,88.6264,105941.0
2018-03-21 14:30:00,97.88,97.89,97.2,97.67,116191.0,88.6083,88.6174,87.9928,88.4182,116191.0
2018-03-21 15:00:00,97.67,98.27,97.58,97.93,110828.0,88.4182,88.9614,88.3368,88.6536,110828.0
2018-03-21 15:30:00,97.92,98.23,97.46,97.47,239879.0,88.6445,88.9252,88.2281,88.2372,239879.0
2018-03-22 09:30:00,96.31,97.7,95.95,96.79,115754.0,87.1871,88.4454,86.8612,87.6216,115754.0
2018-03-22 10:00:00,96.81,97.21,96.71,96.95,97387.0,87.6397,88.0018,87.5492,87.7664,97387.0
2018-03-22 10:30:00,96.83,96.93,95.74,95.88,71440.0,87.6578,87.7483,86.671,86.7978,71440.0
2018-03-22 11:00:00,95.91,96.01,94.79,95.0,101901.0,86.8249,86.9155,85.811,86.0011,101901.0
2018-03-22 11:30:00,94.98,95.58,94.61,95.41,101442.0,85.983,86.5262,85.6481,86.3723,101442.0
2018-03-22 12:00:00,95.39,96.07,95.31,95.99,134754.0,86.3542,86.9698,86.2818,86.8974,134754.0
2018-03-22 12:30:00,95.96,96.18,95.58,95.58,46259.0,86.8702,87.0694,86.5262,86.5262,46259.0
2018-03-22 13:00:00,95.53,96.25,95.31,96.19,54671.0,86.4809,87.1327,86.2818,87.0784,54671.0
2018-03-22 13:30:00,96.23,96.28,95.89,96.07,69731.0,87.1146,87.1599,86.8068,86.9698,69731.0
2018-03-22 14:00:00,96.04,96.09,95.44,95.49,56592.0,86.9426,86.9879,86.3995,86.4447,56592.0
2018-03-22 14:30:00,95.46,95.83,95.29,95.33,53471.0,86.4176,86.7525,86.2637,86.2999,53471.0
2018-03-22 15:00:00,95.29,95.47,94.78,94.85,65250.0,86.2637,86.4266,85.802,85.8654,65250.0
2018-03-22 15:30:00,94.84,94.89,94.05,94.12,234798.0,85.8563,85.9016,85.1411,85.2045,234798.0
2018-03-23 09:30:00,94.0,95.3,93.75,94.39,117070.0,85.0959,86.2727,84.8696,85.4489,117070.0
2018-03-23 10:00:00,94.36,95.15,94.33,94.97,86886.0,85.4218,86.1369,85.3946,85.974,86886.0
2018-03-23 10:30:00,95.04,95.13,94.68,94.88,49499.0,86.0374,86.1188,85.7115,85.8925,49499.0
2018-03-23 11:00:00,94.92,95.31,94.83,95.31,65852.0,85.9287,86.2818,85.8472,86.2818,65852.0
2018-03-23 11:30:00,95.32,95.58,94.76,94.85,76926.0,86.2908,86.5262,85.7839,85.8654,76926.0
2018-03-23 12:00:00,94.86,95.17,94.74,95.13,48685.0,85.8744,86.155,85.7658,86.1188,48685.0
2018-03-23 12:30:00,95.14,95.14,94.63,94.69,37777.0,86.1279,86.1279,85.6662,85.7205,37777.0
2018-03-23 13:00:00,94.7,95.06,94.61,94.95,34974.0,85.7296,86.0555,85.6481,85.9559,34974.0
2018-03-23 13:30:00,94.99,95.14,94.76,95.01,23478.0,85.9921,86.1279,85.7839,86.0102,23478.0
2018-03-23 14:00:00,95.08,95.14,94.57,94.68,43517.0,86.0736,86.1279,85.6119,85.7115,43517.0
2018-03-23 14:30:00,94.65,94.94,93.96,94.01,55103.0,85.6843,85.9468,85.0597,85.1049,55103.0
2018-03-23 15:00:00,94.04,94.37,93.6,93.81,106902.0,85.1321,85.4308,84.7338,84.9239,106902.0
2018-03-23 15:30:00,93.81,93.87,93.03,93.25,169503.0,84.9239,84.9782,84.2178,84.4169,169503.0
2018-03-26 09:30:00,94.57,95.33,93.63,94.09,100817.0,85.6119,86.2999,84.7609,85.1773,100817.0
2018-03-26 10:00:00,94.09,94.22,93.22,93.28,90738.0,85.1773,85.295,84.3898,84.4441,90738.0
2018-03-26 10:30:00,93.3,94.58,93.22,94.27,95215.0,84.4622,85.6209,84.3898,85.3403,95215.0
2018-03-26 11:00:00,94.18,94.34,93.48,93.49,60724.0,85.2588,85.4037,84.6251,84.6342,60724.0
2018-03-26 11:30:00,93.43,93.93,93.37,93.72,27429.0,84.5799,85.0325,84.5255,84.8424,27429.0
2018-03-26 12:00:00,93.78,93.89,93.52,93.61,26332.0,84.8967,84.9963,84.6613,84.7428,26332.0
2018-03-26 12:30:00,93.55,93.88,93.44,93.51,25545.0,84.6885,84.9872,84.5889,84.6523,25545.0
2018-03-26 13:00:00,93.52,93.74,93.43,93.5,42941.0,84.6613,84.8605,84.5799,84.6432,42941.0
2018-03-26 13:30:00,93.5,93.64,93.14,93.4,49797.0,84.6432,84.77,84.3173,84.5527,49797.0
2018-03-26 14:00:00,93.4,94.27,93.39,94.12,35167.0,84.5527,85.3403,84.5437,85.2045,35167.0
2018-03-26 14:30:00,94.18,94.25,93.92,93.97,42067.0,85.2588,85.3222,85.0234,85.0687,42067.0
2018-03-26 15:00:00,93.98,94.37,93.97,94.22,54940.0,85.0778,85.4308,85.0687,85.295,54940.0
2018-03-26 15:30:00,94.21,94.62,94.2,94.37,187924.0,85.286,85.6571,85.2769,85.4308,187924.0
2018-03-27 09:30:00,94.78,94.78,93.52,94.27,85476.0,85.802,85.802,84.6613,85.3403,85476.0
2018-03-27 10:00:00,94.22,95.3,94.08,95.17,58167.0,85.295,86.2727,85.1683,86.155,58167.0
2018-03-27 10:30:00,95.13,95.42,94.84,94.9,50028.0,86.1188,86.3814,85.8563,85.9106,50028.0
2018-03-27 11:00:00,94.93,95.1,94.68,94.86,32515.0,85.9378,86.0917,85.7115,85.8744,32515.0
2018-03-27 11:30:00,94.88,95.75,94.88,95.5,44271.0,85.8925,86.6801,85.8925,86.4538,44271.0
2018-03-27 12:00:00,95.54,95.71,95.24,95.36,40331.0,86.49,86.6439,86.2184,86.327,40331.0
2018-03-27 12:30:00,95.33,95.35,94.88,95.34,96403.0,86.2999,86.318,85.8925,86.3089,96403.0
2018-03-27 13:00:00,95.38,95.69,95.33,95.36,41660.0,86.3451,86.6258,86.2999,86.327,41660.0
2018-03-27 13:30:00,95.36,95.42,94.97,95.2,41913.0,86.327,86.3814,85.974,86.1822,41913.0
2018-03-27 14:00:00,95.17,95.29,94.81,94.91,48569.0,86.155,86.2637,85.8291,85.9197,48569.0
2018-03-27 14:30:00,94.89,95.01,94.11,94.16,71424.0,85.9016,86.0102,85.1955,85.2407,71424.0
2018-03-27 15:00:00,94.19,94.46,93.84,93.93,128475.0,85.2679,85.5123,84.951,85.0325,128475.0
2018-03-27 15:30:00,93.97,93.97,92.81,93.44,268951.0,85.0687,85.0687,84.0186,84.5889,268951.0
2018-03-28 09:30:00,93.43,93.84,91.78,92.09,149981.0,84.5799,84.951,83.0862,83.3668,149981.0
2018-03-28 10:00:00,92.12,92.6,92.03,92.23,88093.0,83.394,83.8285,83.3125,83.4935,88093.0
2018-03-28 10:30:00,92.34,92.6,91.37,91.44,83248.0,83.5931,83.8285,82.715,82.7784,83248.0
2018-03-28 11:00:00,91.48,91.69,90.42,90.55,151373.0,82.8146,83.0047,81.855,81.9727,151373.0
2018-03-28 11:30:00,90.5,91.31,90.39,90.79,89169.0,81.9274,82.6607,81.8278,82.1899,89169.0
2018-03-28 12:00:00,90.85,91.51,90.74,90.78,167071.0,82.2443,82.8417,82.1447,82.1809,167071.0
2018-03-28 12:30:00,90.85,91.34,90.83,90.98,110966.0,82.2443,82.6878,82.2261,82.3619,110966.0
2018-03-28 13:00:00,90.96,91.47,90.89,91.12,97371.0,82.3438,82.8055,82.2805,82.4887,97371.0
2018-03-28 13:30:00,91.09,91.23,90.84,90.9,80003.0,82.4615,82.5883,82.2352,82.2895,80003.0
2018-03-28 14:00:00,90.99,91.02,90.19,90.34,167237.0,82.371,82.3981,81.6468,81.7826,167237.0
2018-03-28 14:30:00,90.34,90.35,89.47,90.1,468674.0,81.7826,81.7916,80.995,81.5653,468674.0
2018-03-28 15:00:00,90.08,90.18,89.28,89.59,237207.0,81.5472,81.6377,80.823,81.1036,237207.0
2018-03-28 15:30:00,89.61,89.97,89.42,89.58,498366.0,81.1217,81.4476,80.9497,81.0946,498366.0
2018-03-29 09:30:00,90.46,91.85,90.05,90.98,212667.0,81.8912,83.1495,81.52,82.3619,212667.0
2018-03-29 10:00:00,91.04,92.76,91.02,92.67,239692.0,82.4163,83.9733,82.3981,83.8919,239692.0
2018-03-29 10:30:00,92.7,93.16,92.51,92.97,140843.0,83.919,84.3354,83.747,84.1634,140843.0
2018-03-29 11:00:00,92.98,93.02,92.17,92.24,91521.0,84.1725,84.2087,83.4392,83.5026,91521.0
2018-03-29 11:30:00,92.26,92.27,91.94,92.19,93651.0,83.5207,83.5297,83.231,83.4573,93651.0
2018-03-29 12:00:00,92.24,92.93,92.24,92.83,75690.0,83.5026,84.1272,83.5026,84.0367,75690.0
2018-03-29 12:30:00,92.83,93.0,92.56,92.89,54808.0,84.0367,84.1906,83.7923,84.091,54808.0
2018-03-29 13:00:00,92.91,92.98,92.54,92.65,63089.0,84.1091,84.1725,83.7742,83.8737,63089.0
2018-03-29 13:30:00,92.61,93.22,92.52,93.07,62404.0,83.8375,84.3898,83.7561,84.254,62404.0
2018-03-29 14:00:00,93.06,93.39,92.92,93.39,85771.0,84.2449,84.5437,84.1182,84.5437,85771.0
2018-03-29 14:30:00,93.43,93.53,93.09,93.12,96870.0,84.5799,84.6704,84.2721,84.2992,96870.0
2018-03-29 15:00:00,93.09,93.69,93.06,93.21,95983.0,84.2721,84.8152,84.2449,84.3807,95983.0
2018-03-29 15:30:00,93.2,93.22,92.67,92.73,328542.0,84.3716,84.3898,83.8919,83.9462,328542.0
2018-04-02 09:30:00,92.05,92.45,90.01,90.06,135870.0,83.3306,83.6927,81.4838,81.5291,135870.0
2018-04-02 10:00:00,90.02,90.2,89.63,89.81,95019.0,81.4929,81.6558,81.1398,81.3028,95019.0
2018-04-02 10:30:00,89.82,90.19,89.41,89.44,69333.0,81.3118,81.6468,80.9407,80.9678,69333.0
2018-04-02 11:00:00,89.46,90.03,89.36,89.98,73442.0,80.9859,81.5019,80.8954,81.4567,73442.0
2018-04-02 11:30:00,89.99,90.12,89.39,89.91,78169.0,81.4657,81.5834,80.9226,81.3933,78169.0
2018-04-02 12:00:00,89.96,90.18,89.57,90.08,193545.0,81.4386,81.6377,81.0855,81.5472,193545.0
2018-04-02 12:30:00,90.09,90.73,90.08,90.47,115884.0,81.5562,82.1356,81.5472,81.9002,115884.0
2018-04-02 13:00:00,90.45,90.51,89.78,89.78,92021.0,81.8821,81.9365,81.2756,81.2756,92021.0
2018-04-02 13:30:00,89.8,90.23,89.59,89.7,98546.0,81.2937,81.683,81.1036,81.2032,98546.0
2018-04-02 14:00:00,89.63,89.9,89.41,89.49,76210.0,81.1398,81.3842,80.9407,81.0131,76210.0
2018-04-02 14:30:00,89.47,89.53,88.95,89.22,139230.0,80.995,81.0493,80.5242,80.7687,139230.0
2018-04-02 15:00:00,89.2,89.27,88.8,88.87,90196.0,80.7505,80.8139,80.3884,80.4518,90196.0
2018-04-02 15:30:00,88.89,89.31,88.63,88.99,251333.0,80.4699,80.8501,80.2345,80.5604,251333.0
2018-04-03 09:30:00,89.58,89.72,88.67,89.43,314265.0,81.0946,81.2213,80.2708,80.9588,314265.0
2018-04-03 10:00:00,89.43,89.45,87.56,87.92,167289.0,80.9588,80.9769,79.2659,79.5918,167289.0
2018-04-03 10:30:00,87.94,89.08,87.88,88.9,124803.0,79.6099,80.6419,79.5556,80.479,124803.0
2018-04-03 11:00:00,88.85,89.95,88.83,89.82,93060.0,80.4337,81.4295,80.4156,81.3118,93060.0
2018-04-03 11:30:00,89.8,90.28,89.65,90.11,77028.0,81.2937,81.7282,81.1579,81.5743,77028.0
2018-04-03 12:00:00,90.1,90.34,89.82,89.82,59401.0,81.5653,81.7826,81.3118,81.3118,59401.0
2018-04-03 12:30:00,89.81,89.96,89.71,89.91,41471.0,81.3028,81.4386,81.2122,81.3933,41471.0
2018-04-03 13:00:00,89.89,90.09,89.72,89.89,54919.0,81.3752,81.5562,81.2213,81.3752,54919.0
2018-04-03 13:30:00,89.9,90.0,89.33,89.92,54560.0,81.3842,81.4748,80.8682,81.4023,54560.0
2018-04-03 14:00:00,89.93,89.99,89.5,89.56,58791.0,81.4114,81.4657,81.0221,81.0764,58791.0
2018-04-03 14:30:00,89.58,90.1,89.34,90.01,63686.0,81.0946,81.5653,80.8773,81.4838,63686.0
2018-04-03 15:00:00,89.96,90.65,89.92,90.56,91805.0,81.4386,82.0632,81.4023,81.9817,91805.0
2018-04-03 15:30:00,90.56,90.65,90.21,90.42,261870.0,81.9817,82.0632,81.6649,81.855,261870.0
2018-04-04 09:30:00,87.78,88.47,86.75,88.05,403411.0,79.4651,80.0897,78.5326,79.7095,403411.0
2018-04-04 10:00:00,88.04,88.88,87.65,88.48,263199.0,79.7004,80.4609,79.3474,80.0988,263199.0
2018-04-04 10:30:00,88.43,89.77,88.43,89.37,130739.0,80.0535,81.2666,80.0535,80.9044,130739.0
2018-04-04 11:00:00,89.31,90.91,89.25,90.43,225982.0,80.8501,82.2986,80.7958,81.864,225982.0
2018-04-04 11:30:00,90.35,90.46,89.24,89.49,141082.0,81.7916,81.8912,80.7868,81.0131,141082.0
2018-04-04 12:00:00,89.39,89.71,88.94,89.5,67159.0,80.9226,81.2122,80.5152,81.0221,67159.0
2018-04-04 12:30:00,89.53,89.94,89.27,89.55,54535.0,81.0493,81.4205,80.8139,81.0674,54535.0
2018-04-04 13:00:00,89.58,89.73,89.48,89.59,43589.0,81.0946,81.2303,81.004,81.1036,43589.0
2018-04-04 13:30:00,89.56,89.77,89.44,89.75,59211.0,81.0764,81.2666,80.9678,81.2485,59211.0
2018-04-04 14:00:00,89.76,90.48,89.62,90.4,69538.0,81.2575,81.9093,81.1308,81.8369,69538.0
2018-04-04 14:30:00,90.47,90.75,90.28,90.67,78415.0,81.9002,82.1537,81.7282,82.0813,78415.0
2018-04-04 15:00:00,90.67,91.11,90.56,91.08,85824.0,82.0813,82.4796,81.9817,82.4525,85824.0
2018-04-04 15:30:00,91.09,91.64,91.03,91.6,231687.0,82.4615,82.9594,82.4072,82.9232,231687.0
2018-04-05 09:30:00,92.28,98.49,91.86,94.71,713906.0,83.5388,89.1606,83.1586,85.7386,713906.0
2018-04-05 10:00:00,94.85,95.41,94.28,95.25,276592.0,85.8654,86.3723,85.3493,86.2275,276592.0
2018-04-05 10:30:00,95.27,96.26,94.8,95.09,238518.0,86.2456,87.1418,85.8201,86.0826,238518.0
2018-04-05 11:00:00,95.1,95.88,95.01,95.5,99924.0,86.0917,86.7978,86.0102,86.4538,99924.0
2018-04-05 11:30:00,95.46,95.93,95.23,95.93,62951.0,86.4176,86.8431,86.2094,86.8431,62951.0
2018-04-05 12:00:00,95.93,96.11,95.14,95.62,84796.0,86.8431,87.006,86.1279,86.5624,84796.0
2018-04-05 12:30:00,95.58,95.88,95.35,95.61,92950.0,86.5262,86.7978,86.318,86.5534,92950.0
2018-04-05 13:00:00,95.66,95.89,95.19,95.35,44631.0,86.5986,86.8068,86.1731,86.318,44631.0
2018-04-05 13:30:00,95.31,95.42,95.04,95.4,51534.0,86.2818,86.3814,86.0374,86.3633,51534.0
2018-04-05 14:00:00,95.41,95.49,95.19,95.42,42875.0,86.3723,86.4447,86.1731,86.3814,42875.0
2018-04-05 14:30:00,95.41,96.21,95.41,96.16,58292.0,86.3723,87.0965,86.3723,87.0513,58292.0
2018-04-05 15:00:00,96.16,96.39,96.0,96.3,131971.0,87.0513,87.2595,86.9064,87.178,131971.0
2018-04-05 15:30:00,96.31,96.31,95.7,95.81,301388.0,87.1871,87.1871,86.6348,86.7344,301388.0
2018-04-06 09:30:00,94.51,95.62,93.75,95.35,117757.0,85.5576,86.5624,84.8696,86.318,117757.0
2018-04-06 10:00:00,95.38,95.43,93.3,93.49,139716.0,86.3451,86.3904,84.4622,84.6342,139716.0
2018-04-06 10:30:00,93.41,93.6,92.55,92.57,103278.0,84.5618,84.7338,83.7832,83.8013,103278.0
2018-04-06 11:00:00,92.55,92.55,91.88,91.9,108006.0,83.7832,83.7832,83.1767,83.1948,108006.0
2018-04-06 11:30:00,91.97,92.84,91.85,92.76,80121.0,83.2582,84.0458,83.1495,83.9733,80121.0
2018-04-06 12:00:00,92.77,93.06,92.6,92.95,137168.0,83.9824,84.2449,83.8285,84.1453,137168.0
2018-04-06 12:30:00,92.97,93.33,92.92,93.25,59718.0,84.1634,84.4893,84.1182,84.4169,59718.0
2018-04-06 13:00:00,93.24,93.24,92.57,92.98,98153.0,84.4079,84.4079,83.8013,84.1725,98153.0
2018-04-06 13:30:00,92.97,93.03,92.25,92.33,281193.0,84.1634,84.2178,83.5116,83.5841,281193.0
2018-04-06 14:00:00,92.28,92.43,91.93,92.03,122680.0,83.5388,83.6746,83.222,83.3125,122680.0
2018-04-06 14:30:00,91.98,92.15,91.23,91.34,171935.0,83.2672,83.4211,82.5883,82.6878,171935.0
2018-04-06 15:00:00,91.37,91.95,91.34,91.57,103542.0,82.715,83.2401,82.6878,82.8961,103542.0
2018-04-06 15:30:00,91.6,91.98,91.53,91.81,309661.0,82.9232,83.2672,82.8598,83.1133,309661.0
2018-04-09 09:30:00,92.77,92.77,90.78,91.03,110078.0,83.9824,83.9824,82.1809,82.4072,110078.0
2018-04-09 10:00:00,91.09,91.66,91.01,91.45,87084.0,82.4615,82.9775,82.3891,82.7874,87084.0
2018-04-09 10:30:00,91.49,91.95,91.39,91.71,67925.0,82.8236,83.2401,82.7331,83.0228,67925.0
2018-04-09 11:00:00,91.75,92.57,91.69,92.25,106256.0,83.059,83.8013,83.0047,83.5116,106256.0
2018-04-09 11:30:00,92.28,92.53,91.8,91.99,43237.0,83.5388,83.7651,83.1043,83.2763,43237.0
2018-04-09 12:00:00,91.94,91.95,91.62,91.76,34453.0,83.231,83.2401,82.9413,83.0681,34453.0
2018-04-09 12:30:00,91.75,91.76,91.54,91.68,27087.0,83.059,83.0681,82.8689,82.9956,27087.0
2018-04-09 13:00:00,91.64,91.97,91.64,91.83,28243.0,82.9594,83.2582,82.9594,83.1314,28243.0
2018-04-09 13:30:00,91.89,92.43,91.88,92.12,27660.0,83.1857,83.6746,83.1767,83.394,27660.0
2018-04-09 14:00:00,92.17,92.24,91.94,92.07,28930.0,83.4392,83.5026,83.231,83.3487,28930.0
2018-04-09 14:30:00,92.11,92.26,91.94,92.15,32038.0,83.3849,83.5207,83.231,83.4211,32038.0
2018-04-09 15:00:00,92.13,92.13,91.57,91.82,47872.0,83.403,83.403,82.8961,83.1224,47872.0
2018-04-09 15:30:00,91.78,91.86,91.17,91.23,182797.0,83.0862,83.1586,82.5339,82.5883,182797.0
2018-04-10 09:30:00,92.87,93.63,91.68,91.78,108854.0,84.0729,84.7609,82.9956,83.0862,108854.0
2018-04-10 10:00:00,91.8,92.7,91.73,92.61,60825.0,83.1043,83.919,83.0409,83.8375,60825.0
2018-04-10 10:30:00,92.62,93.0,92.58,92.88,45433.0,83.8466,84.1906,83.8104,84.082,45433.0
2018-04-10 11:00:00,92.92,93.19,92.51,93.0,41304.0,84.1182,84.3626,83.747,84.1906,41304.0
2018-04-10 11:30:00,92.93,93.16,92.48,92.93,35637.0,84.1272,84.3354,83.7199,84.1272,35637.0
2018-04-10 12:00:00,92.9,93.0,92.2,92.54,81185.0,84.1001,84.1906,83.4664,83.7742,81185.0
2018-04-10 12:30:00,92.53,92.75,92.44,92.56,45959.0,83.7651,83.9643,83.6836,83.7923,45959.0
2018-04-10 13:00:00,92.63,93.41,92.52,93.34,62151.0,83.8556,84.5618,83.7561,84.4984,62151.0
2018-04-10 13:30:00,93.37,93.51,92.94,93.2,79379.0,84.5255,84.6523,84.1363,84.3716,79379.0
2018-04-10 14:00:00,93.21,93.21,92.93,92.97,99118.0,84.3807,84.3807,84.1272,84.1634,99118.0
2018-04-10 14:30:00,92.99,93.08,92.5,92.72,97109.0,84.1815,84.263,83.738,83.9371,97109.0
2018-04-10 15:00:00,92.72,93.06,92.18,92.34,106913.0,83.9371,84.2449,83.4483,83.5931,106913.0
2018-04-10 15:30:00,92.31,92.67,92.2,92.33,248417.0,83.566,83.8919,83.4664,83.5841,248417.0
2018-04-11 09:30:00,91.84,93.13,91.21,93.04,104945.0,83.1405,84.3083,82.5702,84.2268,104945.0
2018-04-11 10:00:00,93.03,93.12,92.08,92.53,52204.0,84.2178,84.2992,83.3577,83.7651,52204.0
2018-04-11 10:30:00,92.46,93.02,92.37,92.57,64800.0,83.7017,84.2087,83.6203,83.8013,64800.0
2018-04-11 11:00:00,92.58,93.51,92.56,93.42,69121.0,83.8104,84.6523,83.7923,84.5708,69121.0
2018-04-11 11:30:00,93.49,93.99,93.38,93.57,54090.0,84.6342,85.0868,84.5346,84.7066,54090.0
2018-04-11 12:00:00,93.49,93.72,93.21,93.29,51271.0,84.6342,84.8424,84.3807,84.4531,51271.0
2018-04-11 12:30:00,93.33,93.42,92.99,92.99,29792.0,84.4893,84.5708,84.1815,84.1815,29792.0
2018-04-11 13:00:00,93.03,93.41,92.92,93.27,57812.0,84.2178,84.5618,84.1182,84.435,57812.0
2018-04-11 13:30:00,93.3,93.4,93.04,93.4,50416.0,84.4622,84.5527,84.2268,84.5527,50416.0
2018-04-11 14:00:00,93.41,93.53,93.03,93.14,38156.0,84.5618,84.6704,84.2178,84.3173,38156.0
2018-04-11 14:30:00,93.13,93.33,92.91,93.06,37013.0,84.3083,84.4893,84.1091,84.2449,37013.0
2018-04-11 15:00:00,93.08,93.23,92.72,93.09,48962.0,84.263,84.3988,83.9371,84.2721,48962.0
2018-04-11 15:30:00,93.09,93.45,93.09,93.3,174606.0,84.2721,84.598,84.2721,84.4622,174606.0
2018-04-12 09:30:00,93.65,93.7,92.32,93.55,108682.0,84.779,84.8243,83.575,84.6885,108682.0
2018-04-12 10:00:00,93.55,93.69,93.21,93.46,61184.0,84.6885,84.8152,84.3807,84.607,61184.0
2018-04-12 10:30:00,93.51,93.6,92.4,92.4,38419.0,84.6523,84.7338,83.6474,83.6474,38419.0
2018-04-12 11:00:00,92.4,92.93,92.37,92.8,51310.0,83.6474,84.1272,83.6203,84.0095,51310.0
2018-04-12 11:30:00,92.73,92.98,92.53,92.54,39080.0,83.9462,84.1725,83.7651,83.7742,39080.0
2018-04-12 12:00:00,92.54,92.63,92.35,92.6,36309.0,83.7742,83.8556,83.6022,83.8285,36309.0
2018-04-12 12:30:00,92.61,93.12,92.59,93.05,51591.0,83.8375,84.2992,83.8194,84.2359,51591.0
2018-04-12 13:00:00,93.04,93.21,92.82,92.95,36653.0,84.2268,84.3807,84.0276,84.1453,36653.0
2018-04-12 13:30:00,92.93,93.44,92.88,93.22,33315.0,84.1272,84.5889,84.082,84.3898,33315.0
2018-04-12 14:00:00,93.25,93.46,93.13,93.38,57986.0,84.4169,84.607,84.3083,84.5346,57986.0
2018-04-12 14:30:00,93.37,93.54,93.28,93.53,40648.0,84.5255,84.6794,84.4441,84.6704,40648.0
2018-04-12 15:00:00,93.54,94.09,93.45,93.93,86312.0,84.6794,85.1773,84.598,85.0325,86312.0
2018-04-12 15:30:00,93.92,93.93,93.3,93.39,171023.0,85.0234,85.0325,84.4622,84.5437,171023.0
2018-04-13 09:30:00,96.14,96.44,94.75,95.85,257933.0,87.0332,87.3047,85.7748,86.7706,257933.0
2018-04-13 10:00:00,95.81,96.38,95.13,95.32,135752.0,86.7344,87.2504,86.1188,86.2908,135752.0
2018-04-13 10:30:00,95.31,95.68,94.81,94.82,73232.0,86.2818,86.6167,85.8291,85.8382,73232.0
2018-04-13 11:00:00,94.81,94.96,94.44,94.63,84025.0,85.8291,85.9649,85.4942,85.6662,84025.0
2018-04-13 11:30:00,94.59,95.04,94.58,94.87,48339.0,85.63,86.0374,85.6209,85.8835,48339.0
2018-04-13 12:00:00,94.81,95.0,94.65,94.98,29288.0,85.8291,86.0011,85.6843,85.983,29288.0
2018-04-13 12:30:00,95.03,95.25,94.79,94.96,111465.0,86.0283,86.2275,85.811,85.9649,111465.0
2018-04-13 13:00:00,94.95,95.54,94.92,95.52,103754.0,85.9559,86.49,85.9287,86.4719,103754.0
2018-04-13 13:30:00,95.5,95.7,95.46,95.49,52536.0,86.4538,86.6348,86.4176,86.4447,52536.0
2018-04-13 14:00:00,95.51,95.51,95.12,95.24,68804.0,86.4628,86.4628,86.1098,86.2184,68804.0
2018-04-13 14:30:00,95.24,95.3,94.97,95.08,51400.0,86.2184,86.2727,85.974,86.0736,51400.0
2018-04-13 15:00:00,95.1,95.23,94.85,95.2,80860.0,86.0917,86.2094,85.8654,86.1822,80860.0
2018-04-13 15:30:00,95.2,95.61,95.14,95.48,262809.0,86.1822,86.5534,86.1279,86.4357,262809.0
2018-04-16 09:30:00,96.45,96.53,94.54,94.66,136269.0,87.3138,87.3862,85.5847,85.6934,136269.0
2018-04-16 10:00:00,94.67,96.31,94.67,96.27,79945.0,85.7024,87.1871,85.7024,87.1508,79945.0
2018-04-16 10:30:00,96.28,96.74,95.88,96.72,56758.0,87.1599,87.5763,86.7978,87.5582,56758.0
2018-04-16 11:00:00,96.7,97.03,96.18,96.26,59826.0,87.5401,87.8389,87.0694,87.1418,59826.0
2018-04-16 11:30:00,96.22,96.8,96.16,96.76,27821.0,87.1056,87.6306,87.0513,87.5944,27821.0
2018-04-16 12:00:00,96.77,97.12,96.77,97.06,26332.0,87.6035,87.9203,87.6035,87.866,26332.0
2018-04-16 12:30:00,97.1,97.47,96.83,97.39,70009.0,87.9022,88.2372,87.6578,88.1648,70009.0
2018-04-16 13:00:00,97.41,97.58,97.04,97.07,125662.0,88.1829,88.3368,87.8479,87.8751,125662.0
2018-04-16 13:30:00,97.06,97.3,96.89,97.14,41762.0,87.866,88.0833,87.7121,87.9384,41762.0
2018-04-16 14:00:00,97.12,97.34,97.11,97.14,66815.0,87.9203,88.1195,87.9113,87.9384,66815.0
2018-04-16 14:30:00,97.16,97.48,97.03,97.06,70430.0,87.9565,88.2462,87.8389,87.866,70430.0
2018-04-16 15:00:00,97.07,97.16,96.75,96.94,77373.0,87.8751,87.9565,87.5854,87.7574,77373.0
2018-04-16 15:30:00,96.91,96.97,96.76,96.87,165877.0,87.7302,87.7845,87.5944,87.694,165877.0
2018-04-17 09:30:00,97.64,97.96,96.26,96.97,114246.0,88.3911,88.6808,87.1418,87.7845,114246.0
2018-04-17 10:00:00,96.95,97.11,96.61,97.01,56384.0,87.7664,87.9113,87.4586,87.8207,56384.0
2018-04-17 10:30:00,97.06,97.07,96.57,96.77,55212.0,87.866,87.8751,87.4224,87.6035,55212.0
2018-04-17 11:00:00,96.77,96.95,96.73,96.87,33775.0,87.6035,87.7664,87.5673,87.694,33775.0
2018-04-17 11:30:00,96.84,96.85,96.3,96.62,69901.0,87.6669,87.6759,87.178,87.4677,69901.0
2018-04-17 12:00:00,96.61,96.69,96.38,96.47,48428.0,87.4586,87.5311,87.2504,87.3319,48428.0
2018-04-17 12:30:00,96.45,96.46,96.31,96.34,48308.0,87.3138,87.3228,87.1871,87.2142,48308.0
2018-04-17 13:00:00,96.32,96.38,95.84,96.09,53359.0,87.1961,87.2504,86.7616,86.9879,53359.0
2018-04-17 13:30:00,96.11,96.22,96.01,96.19,33856.0,87.006,87.1056,86.9155,87.0784,33856.0
2018-04-17 14:00:00,96.14,96.39,96.11,96.39,44365.0,87.0332,87.2595,87.006,87.2595,44365.0
2018-04-17 14:30:00,96.34,96.66,96.23,96.63,48988.0,87.2142,87.5039,87.1146,87.4767,48988.0
2018-04-17 15:00:00,96.62,97.23,96.57,97.21,74462.0,87.4677,88.0199,87.4224,88.0018,74462.0
2018-04-17 15:30:00,97.21,97.26,96.61,96.64,214204.0,88.0018,88.0471,87.4586,87.4858,214204.0
2018-04-18 09:30:00,97.26,97.9,97.05,97.63,67542.0,88.0471,88.6264,87.857,88.382,67542.0
2018-04-18 10:00:00,97.62,98.41,97.55,98.39,60729.0,88.373,89.0881,88.3096,89.07,60729.0
2018-04-18 10:30:00,98.39,99.06,98.39,98.85,85263.0,89.07,89.6766,89.07,89.4865,85263.0
2018-04-18 11:00:00,98.86,99.3,98.61,98.71,73500.0,89.4955,89.8938,89.2692,89.3597,73500.0
2018-04-18 11:30:00,98.72,98.86,98.59,98.69,43120.0,89.3688,89.4955,89.2511,89.3416,43120.0
2018-04-18 12:00:00,98.7,99.0,98.65,98.81,44324.0,89.3507,89.6222,89.3054,89.4502,44324.0
2018-04-18 12:30:00,98.82,99.38,98.82,99.3,61082.0,89.4593,89.9663,89.4593,89.8938,61082.0
2018-04-18 13:00:00,99.3,99.78,99.26,99.5,53294.0,89.8938,90.3284,89.8576,90.0749,53294.0
2018-04-18 13:30:00,99.5,99.54,99.12,99.25,56960.0,90.0749,90.1111,89.7309,89.8486,56960.0
2018-04-18 14:00:00,99.33,99.42,99.0,99.13,49221.0,89.921,90.0025,89.6222,89.7399,49221.0
2018-04-18 14:30:00,99.23,99.47,99.04,99.35,49216.0,89.8305,90.0477,89.6585,89.9391,49216.0
2018-04-18 15:00:00,99.38,99.38,99.01,99.02,61944.0,89.9663,89.9663,89.6313,89.6404,61944.0
2018-04-18 15:30:00,99.02,99.1,98.78,98.82,168070.0,89.6404,89.7128,89.4231,89.4593,168070.0
2018-04-19 09:30:00,99.0,99.7,97.89,98.24,148666.0,89.6222,90.2559,88.6174,88.9342,148666.0
2018-04-19 10:00:00,98.23,98.23,97.36,97.7,122780.0,88.9252,88.9252,88.1376,88.4454,122780.0
2018-04-19 10:30:00,97.7,97.91,97.14,97.24,107395.0,88.4454,88.6355,87.9384,88.029,107395.0
2018-04-19 11:00:00,97.27,97.61,96.92,97.56,52585.0,88.0561,88.3639,87.7393,88.3186,52585.0
2018-04-19 11:30:00,97.58,97.78,97.22,97.22,53543.0,88.3368,88.5178,88.0109,88.0109,53543.0
2018-04-19 12:00:00,97.16,97.46,97.1,97.31,49380.0,87.9565,88.2281,87.9022,88.0923,49380.0
2018-04-19 12:30:00,97.33,97.7,97.33,97.68,47157.0,88.1104,88.4454,88.1104,88.4273,47157.0
2018-04-19 13:00:00,97.63,97.69,97.2,97.65,74061.0,88.382,88.4363,87.9928,88.4001,74061.0
2018-04-19 13:30:00,97.66,98.2,97.66,98.13,31708.0,88.4092,88.898,88.4092,88.8347,31708.0
2018-04-19 14:00:00,98.11,98.32,97.88,98.29,37338.0,88.8166,89.0067,88.6083,88.9795,37338.0
2018-04-19 14:30:00,98.32,98.56,98.31,98.42,112545.0,89.0067,89.2239,88.9976,89.0972,112545.0
2018-04-19 15:00:00,98.42,98.67,98.42,98.5,62202.0,89.0972,89.3235,89.0972,89.1696,62202.0
2018-04-19 15:30:00,98.51,98.95,98.37,98.57,182816.0,89.1787,89.577,89.0519,89.233,182816.0
2018-04-20 09:30:00,98.23,98.32,97.1,97.93,138219.0,88.9252,89.0067,87.9022,88.6536,138219.0
2018-04-20 10:00:00,97.9,98.26,97.62,98.08,39355.0,88.6264,88.9523,88.373,88.7894,39355.0
2018-04-20 10:30:00,98.04,98.28,97.5,97.89,37587.0,88.7532,88.9704,88.2643,88.6174,37587.0
2018-04-20 11:00:00,97.79,97.86,97.3,97.4,36474.0,88.5269,88.5902,88.0833,88.1738,36474.0
2018-04-20 11:30:00,97.34,98.01,97.34,98.0,36899.0,88.1195,88.726,88.1195,88.717,36899.0
2018-04-20 12:00:00,98.01,98.07,97.66,97.86,38407.0,88.726,88.7803,88.4092,88.5902,38407.0
2018-04-20 12:30:00,97.86,97.89,97.69,97.78,26918.0,88.5902,88.6174,88.4363,88.5178,26918.0
2018-04-20 13:00:00,97.77,98.12,97.68,97.95,22494.0,88.5088,88.8256,88.4273,88.6717,22494.0
2018-04-20 13:30:00,97.91,98.15,97.85,98.09,20627.0,88.6355,88.8528,88.5812,88.7984,20627.0
2018-04-20 14:00:00,98.04,98.16,97.7,97.81,45762.0,88.7532,88.8618,88.4454,88.545,45762.0
2018-04-20 14:30:00,97.84,97.94,97.65,97.84,74420.0,88.5721,88.6627,88.4001,88.5721,74420.0
2018-04-20 15:00:00,97.87,97.87,97.42,97.53,51163.0,88.5993,88.5993,88.1919,88.2915,51163.0
2018-04-20 15:30:00,97.53,97.79,97.45,97.77,122979.0,88.2915,88.5269,88.2191,88.5088,122979.0
2018-04-23 09:30:00,97.67,97.71,97.06,97.45,48101.0,88.4182,88.4544,87.866,88.2191,48101.0
2018-04-23 10:00:00,97.43,97.75,97.39,97.51,38892.0,88.201,88.4907,88.1648,88.2734,38892.0
2018-04-23 10:30:00,97.47,97.83,97.45,97.72,25672.0,88.2372,88.5631,88.2191,88.4635,25672.0
2018-04-23 11:00:00,97.73,98.5,97.73,98.14,31514.0,88.4725,89.1696,88.4725,88.8437,31514.0
2018-04-23 11:30:00,98.05,98.37,97.93,97.96,41851.0,88.7622,89.0519,88.6536,88.6808,41851.0
2018-04-23 12:00:00,97.96,98.11,97.7,97.77,39790.0,88.6808,88.8166,88.4454,88.5088,39790.0
2018-04-23 12:30:00,97.77,97.92,97.51,97.72,19905.0,88.5088,88.6445,88.2734,88.4635,19905.0
2018-04-23 13:00:00,97.81,97.88,97.62,97.62,20440.0,88.545,88.6083,88.373,88.373,20440.0
2018-04-23 13:30:00,97.61,97.74,97.49,97.65,19773.0,88.3639,88.4816,88.2553,88.4001,19773.0
2018-04-23 14:00:00,97.67,97.75,97.03,97.24,36144.0,88.4182,88.4907,87.8389,88.029,36144.0
2018-04-23 14:30:00,97.2,97.5,97.11,97.2,27842.0,87.9928,88.2643,87.9113,87.9928,27842.0
2018-04-23 15:00:00,97.2,97.5,97.2,97.4,38676.0,87.9928,88.2643,87.9928,88.1738,38676.0
2018-04-23 15:30:00,97.41,97.57,97.29,97.34,140002.0,88.1829,88.3277,88.0742,88.1195,140002.0
2018-04-24 09:30:00,97.85,98.3,97.6,98.1,67164.0,88.5812,88.9886,88.3549,88.8075,67164.0
2018-04-24 10:00:00,98.12,98.5,97.54,97.73,57839.0,88.8256,89.1696,88.3005,88.4725,57839.0
2018-04-24 10:30:00,97.77,97.88,96.81,96.92,51630.0,88.5088,88.6083,87.6397,87.7393,51630.0
2018-04-24 11:00:00,96.87,96.99,96.18,96.9,85603.0,87.694,87.8026,87.0694,87.7212,85603.0
2018-04-24 11:30:00,96.89,96.89,96.3,96.31,34349.0,87.7121,87.7121,87.178,87.1871,34349.0
2018-04-24 12:00:00,96.3,96.4,95.86,95.98,36977.0,87.178,87.2685,86.7797,86.8883,36977.0
2018-04-24 12:30:00,95.95,95.95,95.17,95.17,57231.0,86.8612,86.8612,86.155,86.155,57231.0
2018-04-24 13:00:00,95.13,95.37,95.04,95.16,62548.0,86.1188,86.3361,86.0374,86.146,62548.0
2018-04-24 13:30:00,95.16,95.16,94.31,94.39,180087.0,86.146,86.146,85.3765,85.4489,180087.0
2018-04-24 14:00:00,94.45,95.01,94.11,94.9,59049.0,85.5032,86.0102,85.1955,85.9106,59049.0
2018-04-24 14:30:00,94.89,94.95,94.44,94.93,86635.0,85.9016,85.9559,85.4942,85.9378,86635.0
2018-04-24 15:00:00,94.95,95.9,94.92,95.82,78734.0,85.9559,86.8159,85.9287,86.7435,78734.0
2018-04-24 15:30:00,95.78,95.81,95.19,95.77,195348.0,86.7073,86.7344,86.1731,86.6982,195348.0
2018-04-25 09:30:00,95.8,95.91,94.48,94.52,103691.0,86.7254,86.8249,85.5304,85.5666,103691.0
2018-04-25 10:00:00,94.49,95.46,94.49,95.29,58316.0,85.5395,86.4176,85.5395,86.2637,58316.0
2018-04-25 10:30:00,95.26,95.82,95.0,95.7,54028.0,86.2365,86.7435,86.0011,86.6348,54028.0
2018-04-25 11:00:00,95.64,96.13,95.63,96.12,56391.0,86.5805,87.0241,86.5715,87.0151,56391.0
2018-04-25 11:30:00,96.12,96.22,95.45,95.59,38062.0,87.0151,87.1056,86.4085,86.5353,38062.0
2018-04-25 12:00:00,95.61,96.07,95.56,95.85,27974.0,86.5534,86.9698,86.5081,86.7706,27974.0
2018-04-25 12:30:00,95.86,96.15,95.77,96.03,31616.0,86.7797,87.0422,86.6982,86.9336,31616.0
2018-04-25 13:00:00,95.97,96.17,95.74,95.96,17495.0,86.8793,87.0603,86.671,86.8702,17495.0
2018-04-25 13:30:00,95.96,96.22,95.74,95.93,29007.0,86.8702,87.1056,86.671,86.8431,29007.0
2018-04-25 14:00:00,95.97,96.0,95.47,95.54,29031.0,86.8793,86.9064,86.4266,86.49,29031.0
2018-04-25 14:30:00,95.52,95.83,95.47,95.81,28709.0,86.4719,86.7525,86.4266,86.7344,28709.0
2018-04-25 15:00:00,95.83,95.98,95.46,95.57,44236.0,86.7525,86.8883,86.4176,86.5172,44236.0
2018-04-25 15:30:00,95.53,95.7,95.14,95.47,135094.0,86.4809,86.6348,86.1279,86.4266,135094.0
2018-04-26 09:30:00,95.84,96.13,94.56,95.49,89895.0,86.7616,87.0241,85.6028,86.4447,89895.0
2018-04-26 10:00:00,95.54,96.34,95.5,95.98,52387.0,86.49,87.2142,86.4538,86.8883,52387.0
2018-04-26 10:30:00,95.95,96.35,95.87,96.16,27175.0,86.8612,87.2233,86.7887,87.0513,27175.0
2018-04-26 11:00:00,96.15,96.36,95.92,96.18,36504.0,87.0422,87.2323,86.834,87.0694,36504.0
2018-04-26 11:30:00,96.17,96.24,95.85,96.09,47743.0,87.0603,87.1237,86.7706,86.9879,47743.0
2018-04-26 12:00:00,96.11,96.7,96.02,96.58,53650.0,87.006,87.5401,86.9245,87.4315,53650.0
2018-04-26 12:30:00,96.57,96.98,96.55,96.92,48451.0,87.4224,87.7936,87.4043,87.7393,48451.0
2018-04-26 13:00:00,96.9,97.17,96.79,96.8,38124.0,87.7212,87.9656,87.6216,87.6306,38124.0
2018-04-26 13:30:00,96.82,96.93,96.62,96.8,35333.0,87.6487,87.7483,87.4677,87.6306,35333.0
2018-04-26 14:00:00,96.82,97.04,96.76,96.98,40838.0,87.6487,87.8479,87.5944,87.7936,40838.0
2018-04-26 14:30:00,96.96,97.2,96.83,97.18,52034.0,87.7755,87.9928,87.6578,87.9746,52034.0
2018-04-26 15:00:00,97.18,97.31,96.78,96.85,56498.0,87.9746,88.0923,87.6125,87.6759,56498.0
2018-04-26 15:30:00,96.87,96.97,96.42,96.56,155427.0,87.694,87.7845,87.2866,87.4134,155427.0
2018-04-27 09:30:00,96.41,97.5,96.27,96.99,63592.0,87.2776,88.2643,87.1508,87.8026,63592.0
2018-04-27 10:00:00,96.97,97.66,96.92,97.39,41474.0,87.7845,88.4092,87.7393,88.1648,41474.0
2018-04-27 10:30:00,97.31,97.31,96.29,96.46,44713.0,88.0923,88.0923,87.169,87.3228,44713.0
2018-04-27 11:00:00,96.52,96.79,96.14,96.46,44535.0,87.3772,87.6216,87.0332,87.3228,44535.0
2018-04-27 11:30:00,96.43,96.84,96.24,96.68,55131.0,87.2957,87.6669,87.1237,87.522,55131.0
2018-04-27 12:00:00,96.69,96.99,96.6,96.87,31825.0,87.5311,87.8026,87.4496,87.694,31825.0
2018-04-27 12:30:00,96.84,97.35,96.75,97.29,33152.0,87.6669,88.1285,87.5854,88.0742,33152.0
2018-04-27 13:00:00,97.34,97.35,97.16,97.32,48312.0,88.1195,88.1285,87.9565,88.1014,48312.0
2018-04-27 13:30:00,97.29,97.32,96.85,96.96,20292.0,88.0742,88.1014,87.6759,87.7755,20292.0
2018-04-27 14:00:00,96.98,97.27,96.87,97.27,35247.0,87.7936,88.0561,87.694,88.0561,35247.0
2018-04-27 14:30:00,97.21,97.36,97.15,97.33,53684.0,88.0018,88.1376,87.9475,88.1104,53684.0
2018-04-27 15:00:00,97.31,97.49,96.85,96.92,51455.0,88.0923,88.2553,87.6759,87.7393,51455.0
2018-04-27 15:30:00,96.91,97.12,96.87,96.94,132021.0,87.7302,87.9203,87.694,87.7574,132021.0
2018-04-30 09:30:00,96.96,98.84,96.96,97.75,101023.0,87.7755,89.4774,87.7755,88.4907,101023.0
2018-04-30 10:00:00,97.68,98.06,97.48,98.02,74581.0,88.4273,88.7713,88.2462,88.7351,74581.0
2018-04-30 10:30:00,97.99,98.01,97.36,97.54,86292.0,88.7079,88.726,88.1376,88.3005,86292.0
2018-04-30 11:00:00,97.67,97.91,97.44,97.49,77185.0,88.4182,88.6355,88.21,88.2553,77185.0
2018-04-30 11:30:00,97.49,97.68,97.39,97.57,55824.0,88.2553,88.4273,88.1648,88.3277,55824.0
2018-04-30 12:00:00,97.55,97.6,97.33,97.39,36341.0,88.3096,88.3549,88.1104,88.1648,36341.0
2018-04-30 12:30:00,97.39,97.49,97.25,97.36,37653.0,88.1648,88.2553,88.038,88.1376,37653.0
2018-04-30 13:00:00,97.38,97.52,97.26,97.42,28942.0,88.1557,88.2824,88.0471,88.1919,28942.0
2018-04-30 13:30:00,97.41,97.6,97.4,97.44,20932.0,88.1829,88.3549,88.1738,88.21,20932.0
2018-04-30 14:00:00,97.44,97.54,97.3,97.38,37934.0,88.21,88.3005,88.0833,88.1557,37934.0
2018-04-30 14:30:00,97.38,97.38,97.12,97.14,34974.0,88.1557,88.1557,87.9203,87.9384,34974.0
2018-04-30 15:00:00,97.16,97.21,96.71,96.88,53983.0,87.9565,88.0018,87.5492,87.7031,53983.0
2018-04-30 15:30:00,96.88,97.33,96.87,96.94,199408.0,87.7031,88.1104,87.694,87.7574,199408.0
2018-05-01 09:30:00,96.27,96.77,96.0,96.4,63729.0,87.1508,87.6035,86.9064,87.2685,63729.0
2018-05-01 10:00:00,96.34,96.49,96.0,96.13,82795.0,87.2142,87.35,86.9064,87.0241,82795.0
2018-05-01 10:30:00,96.12,96.15,95.75,95.86,73960.0,87.0151,87.0422,86.6801,86.7797,73960.0
2018-05-01 11:00:00,95.86,95.93,95.66,95.84,101051.0,86.7797,86.8431,86.5986,86.7616,101051.0
2018-05-01 11:30:00,95.82,96.19,95.74,95.98,43593.0,86.7435,87.0784,86.671,86.8883,43593.0
2018-05-01 12:00:00,96.02,96.26,95.93,96.1,36119.0,86.9245,87.1418,86.8431,86.9969,36119.0
2018-05-01 12:30:00,96.11,96.14,95.91,95.94,62203.0,87.006,87.0332,86.8249,86.8521,62203.0
2018-05-01 13:00:00,95.9,95.96,95.8,95.89,66841.0,86.8159,86.8702,86.7254,86.8068,66841.0
2018-05-01 13:30:00,95.93,96.68,95.93,96.64,37110.0,86.8431,87.522,86.8431,87.4858,37110.0
2018-05-01 14:00:00,96.63,96.78,96.49,96.61,30882.0,87.4767,87.6125,87.35,87.4586,30882.0
2018-05-01 14:30:00,96.58,97.09,96.57,96.87,50898.0,87.4315,87.8932,87.4224,87.694,50898.0
2018-05-01 15:00:00,96.87,97.09,96.76,96.88,75238.0,87.694,87.8932,87.5944,87.7031,75238.0
2018-05-01 15:30:00,96.88,97.6,96.87,97.58,173849.0,87.7031,88.3549,87.694,88.3368,173849.0
2018-05-02 09:30:00,97.6,98.23,97.56,97.93,101443.0,88.3549,88.9252,88.3186,88.6536,101443.0
2018-05-02 10:00:00,97.93,98.75,97.84,98.71,76262.0,88.6536,89.3959,88.5721,89.3597,76262.0
2018-05-02 10:30:00,98.68,99.2,98.59,98.88,82619.0,89.3326,89.8033,89.2511,89.5136,82619.0
2018-05-02 11:00:00,98.86,98.96,98.56,98.66,34131.0,89.4955,89.586,89.2239,89.3145,34131.0
2018-05-02 11:30:00,98.62,98.68,98.4,98.5,73659.0,89.2782,89.3326,89.0791,89.1696,73659.0
2018-05-02 12:00:00,98.51,99.07,98.42,98.89,92586.0,89.1787,89.6856,89.0972,89.5227,92586.0
2018-05-02 12:30:00,98.91,99.28,98.83,99.09,40967.0,89.5408,89.8757,89.4683,89.7037,40967.0
2018-05-02 13:00:00,99.07,99.32,98.75,98.76,32297.0,89.6856,89.9119,89.3959,89.405,32297.0
2018-05-02 13:30:00,98.82,99.03,98.74,98.86,39057.0,89.4593,89.6494,89.3869,89.4955,39057.0
2018-05-02 14:00:00,98.86,99.77,98.81,99.1,120202.0,89.4955,90.3193,89.4502,89.7128,120202.0
2018-05-02 14:30:00,99.05,99.26,98.92,98.97,63587.0,89.6675,89.8576,89.5498,89.5951,63587.0
2018-05-02 15:00:00,98.99,98.99,98.16,98.36,61958.0,89.6132,89.6132,88.8618,89.0429,61958.0
2018-05-02 15:30:00,98.35,98.37,97.65,97.82,172001.0,89.0338,89.0519,88.4001,88.554,172001.0
2018-05-03 09:30:00,97.85,99.24,97.85,98.55,119027.0,88.5812,89.8395,88.5812,89.2149,119027.0
2018-05-03 10:00:00,98.57,98.62,97.28,97.56,72584.0,89.233,89.2782,88.0652,88.3186,72584.0
2018-05-03 10:30:00,97.56,97.56,96.57,96.71,95671.0,88.3186,88.3186,87.4224,87.5492,95671.0
2018-05-03 11:00:00,96.71,97.3,96.51,96.97,87729.0,87.5492,88.0833,87.3681,87.7845,87729.0
2018-05-03 11:30:00,97.03,97.1,96.68,96.93,84789.0,87.8389,87.9022,87.522,87.7483,84789.0
2018-05-03 12:00:00,96.9,97.19,96.58,96.82,79830.0,87.7212,87.9837,87.4315,87.6487,79830.0
2018-05-03 12:30:00,96.83,98.31,96.79,98.17,90631.0,87.6578,88.9976,87.6216,88.8709,90631.0
2018-05-03 13:00:00,98.17,98.46,97.75,98.1,78877.0,88.8709,89.1334,88.4907,88.8075,78877.0
2018-05-03 13:30:00,98.09,98.68,98.09,98.17,51218.0,88.7984,89.3326,88.7984,88.8709,51218.0
2018-05-03 14:00:00,98.13,98.15,97.77,97.88,38580.0,88.8347,88.8528,88.5088,88.6083,38580.0
2018-05-03 14:30:00,97.89,98.23,97.72,97.79,58025.0,88.6174,88.9252,88.4635,88.5269,58025.0
2018-05-03 15:00:00,97.8,98.01,97.68,97.81,68704.0,88.5359,88.726,88.4273,88.545,68704.0
2018-05-03 15:30:00,97.82,97.91,97.66,97.87,148301.0,88.554,88.6355,88.4092,88.5993,148301.0
2018-05-04 09:30:00,97.61,98.52,97.52,97.87,60571.0,88.3639,89.1877,88.2824,88.5993,60571.0
2018-05-04 10:00:00,97.86,98.14,97.6,98.03,48038.0,88.5902,88.8437,88.3549,88.7441,48038.0
2018-05-04 10:30:00,98.05,98.49,98.02,98.4,58304.0,88.7622,89.1606,88.7351,89.0791,58304.0
2018-05-04 11:00:00,98.41,99.74,98.26,99.67,100081.0,89.0881,90.2921,88.9523,90.2288,100081.0
2018-05-04 11:30:00,99.66,100.24,99.65,100.24,90965.0,90.2197,90.7448,90.2107,90.7448,90965.0
2018-05-04 12:00:00,100.25,100.59,100.19,100.34,86832.0,90.7538,91.0616,90.6995,90.8353,86832.0
2018-05-04 12:30:00,100.34,100.49,100.03,100.45,108425.0,90.8353,90.9711,90.5547,90.9349,108425.0
2018-05-04 13:00:00,100.44,100.54,100.25,100.26,46109.0,90.9258,91.0164,90.7538,90.7629,46109.0
2018-05-04 13:30:00,100.23,100.35,100.08,100.33,40760.0,90.7357,90.8444,90.5999,90.8263,40760.0
2018-05-04 14:00:00,100.32,100.78,100.31,100.75,42539.0,90.8172,91.2336,90.8082,91.2065,42539.0
2018-05-04 14:30:00,100.78,100.78,100.13,100.17,66819.0,91.2336,91.2336,90.6452,90.6814,66819.0
2018-05-04 15:00:00,100.18,100.56,100.15,100.53,66052.0,90.6905,91.0345,90.6633,91.0073,66052.0
2018-05-04 15:30:00,100.54,100.59,99.89,100.06,213147.0,91.0164,91.0616,90.4279,90.5818,213147.0
2018-05-07 09:30:00,100.11,102.38,100.11,102.18,170838.0,90.6271,92.6821,90.6271,92.501,170838.0
2018-05-07 10:00:00,102.19,102.19,101.27,101.67,74147.0,92.5101,92.5101,91.6772,92.0393,74147.0
2018-05-07 10:30:00,101.67,101.68,100.72,101.21,71610.0,92.0393,92.0484,91.1793,91.6229,71610.0
2018-05-07 11:00:00,101.18,101.91,100.9,100.9,76372.0,91.5957,92.2566,91.3423,91.3423,76372.0
2018-05-07 11:30:00,100.91,100.93,100.6,100.9,62687.0,91.3513,91.3694,91.0707,91.3423,62687.0
2018-05-07 12:00:00,100.9,101.1,100.55,100.55,63721.0,91.3423,91.5233,91.0254,91.0254,63721.0
2018-05-07 12:30:00,100.53,100.86,100.47,100.79,63016.0,91.0073,91.3061,90.953,91.2427,63016.0
2018-05-07 13:00:00,100.79,100.86,100.51,100.65,38627.0,91.2427,91.3061,90.9892,91.116,38627.0
2018-05-07 13:30:00,100.66,100.79,100.58,100.62,26880.0,91.125,91.2427,91.0526,91.0888,26880.0
2018-05-07 14:00:00,100.64,100.85,100.46,100.46,34415.0,91.1069,91.297,90.9439,90.9439,34415.0
2018-05-07 14:30:00,100.48,100.48,99.85,99.96,90495.0,90.9621,90.9621,90.3917,90.4913,90495.0
2018-05-07 15:00:00,99.94,100.12,99.69,99.97,81893.0,90.4732,90.6362,90.2469,90.5004,81893.0
2018-05-07 15:30:00,100.0,100.11,99.82,100.09,195423.0,90.5275,90.6271,90.3646,90.609,195423.0
2018-05-08 09:30:00,100.0,100.86,99.5,100.17,114733.0,90.5275,91.3061,90.0749,90.6814,114733.0
2018-05-08 10:00:00,100.21,100.91,100.18,100.52,71117.0,90.7176,91.3513,90.6905,90.9983,71117.0
2018-05-08 10:30:00,100.49,101.39,100.35,101.15,58051.0,90.9711,91.7859,90.8444,91.5686,58051.0
2018-05-08 11:00:00,101.14,101.23,100.76,101.14,69216.0,91.5595,91.641,91.2155,91.5595,69216.0
2018-05-08 11:30:00,101.01,101.27,100.8,101.07,38574.0,91.4418,91.6772,91.2517,91.4962,38574.0
2018-05-08 12:00:00,101.07,101.1,100.59,100.62,53895.0,91.4962,91.5233,91.0616,91.0888,53895.0
2018-05-08 12:30:00,100.62,100.74,100.5,100.6,39561.0,91.0888,91.1974,90.9802,91.0707,39561.0
2018-05-08 13:00:00,100.61,101.01,100.57,100.94,34217.0,91.0797,91.4418,91.0435,91.3785,34217.0
2018-05-08 13:30:00,101.0,101.0,100.52,100.64,34430.0,91.4328,91.4328,90.9983,91.1069,34430.0
2018-05-08 14:00:00,100.65,100.86,100.19,100.56,71809.0,91.116,91.3061,90.6995,91.0345,71809.0
2018-05-08 14:30:00,100.53,100.66,99.99,100.39,94084.0,91.0073,91.125,90.5185,90.8806,94084.0
2018-05-08 15:00:00,100.41,100.85,100.28,100.51,120927.0,90.8987,91.297,90.781,90.9892,120927.0
2018-05-08 15:30:00,100.5,100.72,100.41,100.7,193764.0,90.9802,91.1793,90.8987,91.1612,193764.0
2018-05-09 09:30:00,101.72,102.77,100.54,100.72,136349.0,92.0846,93.0351,91.0164,91.1793,136349.0
2018-05-09 10:00:00,100.79,101.5,100.5,100.84,128521.0,91.2427,91.8854,90.9802,91.288,128521.0
2018-05-09 10:30:00,100.77,101.13,100.38,100.6,76052.0,91.2246,91.5505,90.8715,91.0707,76052.0
2018-05-09 11:00:00,100.63,100.7,100.17,100.68,126537.0,91.0978,91.1612,90.6814,91.1431,126537.0
2018-05-09 11:30:00,100.67,100.98,100.2,100.37,56460.0,91.1341,91.4147,90.7086,90.8625,56460.0
2018-05-09 12:00:00,100.4,100.84,100.37,100.77,97475.0,90.8896,91.288,90.8625,91.2246,97475.0
2018-05-09 12:30:00,100.77,101.46,100.72,101.38,62962.0,91.2246,91.8492,91.1793,91.7768,62962.0
2018-05-09 13:00:00,101.42,101.51,100.99,101.0,44610.0,91.813,91.8945,91.4237,91.4328,44610.0
2018-05-09 13:30:00,101.03,101.54,101.03,101.5,79883.0,91.46,91.9216,91.46,91.8854,79883.0
2018-05-09 14:00:00,101.44,101.64,101.34,101.36,71102.0,91.8311,92.0122,91.7406,91.7587,71102.0
2018-05-09 14:30:00,101.38,101.72,101.33,101.66,65825.0,91.7768,92.0846,91.7315,92.0303,65825.0
2018-05-09 15:00:00,101.64,101.98,101.49,101.96,114517.0,92.0122,92.32,91.8764,92.3019,114517.0
2018-05-09 15:30:00,101.96,102.03,101.4,101.75,258752.0,92.3019,92.3652,91.7949,92.1118,258752.0
2018-05-10 09:30:00,101.46,101.89,96.64,99.22,608107.0,91.8492,92.2385,87.4858,89.8214,608107.0
2018-05-10 10:00:00,99.3,100.13,97.07,97.81,299296.0,89.8938,90.6452,87.8751,88.545,299296.0
2018-05-10 10:30:00,97.81,99.41,97.55,98.75,201482.0,88.545,89.9934,88.3096,89.3959,201482.0
2018-05-10 11:00:00,98.71,98.76,98.08,98.22,143672.0,89.3597,89.405,88.7894,88.9161,143672.0
2018-05-10 11:30:00,98.23,98.69,97.96,98.3,154990.0,88.9252,89.3416,88.6808,88.9886,154990.0
2018-05-10 12:00:00,98.28,99.38,98.27,99.22,195581.0,88.9704,89.9663,88.9614,89.8214,195581.0
2018-05-10 12:30:00,99.2,99.49,98.34,98.45,225443.0,89.8033,90.0658,89.0248,89.1243,225443.0
2018-05-10 13:00:00,98.42,99.3,98.41,99.0,141989.0,89.0972,89.8938,89.0881,89.6222,141989.0
2018-05-10 13:30:00,99.0,99.04,98.5,98.76,182196.0,89.6222,89.6585,89.1696,89.405,182196.0
2018-05-10 14:00:00,98.82,98.85,98.1,98.33,204521.0,89.4593,89.4865,88.8075,89.0157,204521.0
2018-05-10 14:30:00,98.39,98.4,97.94,97.95,245148.0,89.07,89.0791,88.6627,88.6717,245148.0
2018-05-10 15:00:00,97.94,98.09,97.6,98.02,230239.0,88.6627,88.7984,88.3549,88.7351,230239.0
2018-05-10 15:30:00,98.04,98.53,97.94,98.35,441909.0,88.7532,89.1968,88.6627,89.0338,441909.0
2018-05-11 09:30:00,98.0,98.72,97.76,98.55,139135.0,88.717,89.3688,88.4997,89.2149,139135.0
2018-05-11 10:00:00,98.51,98.53,98.07,98.22,113154.0,89.1787,89.1968,88.7803,88.9161,113154.0
2018-05-11 10:30:00,98.22,99.03,98.2,99.0,106234.0,88.9161,89.6494,88.898,89.6222,106234.0
2018-05-11 11:00:00,99.0,99.03,98.23,98.49,139419.0,89.6222,89.6494,88.9252,89.1606,139419.0
2018-05-11 11:30:00,98.53,98.69,98.25,98.42,111256.0,89.1968,89.3416,88.9433,89.0972,111256.0
2018-05-11 12:00:00,98.47,98.93,98.04,98.22,122387.0,89.1425,89.5589,88.7532,88.9161,122387.0
2018-05-11 12:30:00,98.16,98.38,97.97,98.27,144299.0,88.8618,89.061,88.6898,88.9614,144299.0
2018-05-11 13:00:00,98.3,98.45,98.09,98.42,134214.0,88.9886,89.1243,88.7984,89.0972,134214.0
2018-05-11 13:30:00,98.38,98.62,98.25,98.61,45279.0,89.061,89.2782,88.9433,89.2692,45279.0
2018-05-11 14:00:00,98.63,98.64,98.19,98.32,46984.0,89.2873,89.2963,88.889,89.0067,46984.0
2018-05-11 14:30:00,98.34,98.49,98.27,98.42,36604.0,89.0248,89.1606,88.9614,89.0972,36604.0
2018-05-11 15:00:00,98.44,98.61,98.25,98.28,64282.0,89.1153,89.2692,88.9433,88.9704,64282.0
2018-05-11 15:30:00,98.28,98.6,98.25,98.53,232429.0,88.9704,89.2601,88.9433,89.1968,232429.0
2018-05-14 09:30:00,99.3,100.7,99.23,100.04,109322.0,89.8938,91.1612,89.8305,90.5637,109322.0
2018-05-14 10:00:00,100.17,100.52,99.74,100.43,72050.0,90.6814,90.9983,90.2921,90.9168,72050.0
2018-05-14 10:30:00,100.4,101.13,100.07,100.55,95571.0,90.8896,91.5505,90.5909,91.0254,95571.0
2018-05-14 11:00:00,100.5,100.5,100.16,100.32,47433.0,90.9802,90.9802,90.6724,90.8172,47433.0
2018-05-14 11:30:00,100.4,100.64,99.9,100.15,54261.0,90.8896,91.1069,90.437,90.6633,54261.0
2018-05-14 12:00:00,100.13,100.38,100.12,100.35,53418.0,90.6452,90.8715,90.6362,90.8444,53418.0
2018-05-14 12:30:00,100.39,100.41,100.0,100.07,42883.0,90.8806,90.8987,90.5275,90.5909,42883.0
2018-05-14 13:00:00,100.05,100.14,99.84,100.01,57028.0,90.5728,90.6543,90.3827,90.5366,57028.0
2018-05-14 13:30:00,99.96,100.36,99.87,100.05,120382.0,90.4913,90.8534,90.4098,90.5728,120382.0
2018-05-14 14:00:00,100.04,100.04,99.45,99.63,66279.0,90.5637,90.5637,90.0296,90.1926,66279.0
2018-05-14 14:30:00,99.61,99.7,99.35,99.45,55149.0,90.1745,90.2559,89.9391,90.0296,55149.0
2018-05-14 15:00:00,99.45,99.54,99.22,99.31,96154.0,90.0296,90.1111,89.8214,89.9029,96154.0
2018-05-14 15:30:00,99.31,99.63,98.98,99.24,225054.0,89.9029,90.1926,89.6041,89.8395,225054.0
2018-05-15 09:30:00,99.08,99.96,98.14,98.15,107727.0,89.6947,90.4913,88.8437,88.8528,107727.0
2018-05-15 10:00:00,98.15,98.52,98.03,98.28,88705.0,88.8528,89.1877,88.7441,88.9704,88705.0
2018-05-15 10:30:00,98.26,98.76,98.19,98.71,73948.0,88.9523,89.405,88.889,89.3597,73948.0
2018-05-15 11:00:00,98.7,98.94,98.5,98.77,50475.0,89.3507,89.5679,89.1696,89.414,50475.0
2018-05-15 11:30:00,98.77,98.81,98.34,98.42,58739.0,89.414,89.4502,89.0248,89.0972,58739.0
2018-05-15 12:00:00,98.45,98.65,98.43,98.63,29157.0,89.1243,89.3054,89.1062,89.2873,29157.0
2018-05-15 12:30:00,98.63,99.17,98.62,98.98,46465.0,89.2873,89.7761,89.2782,89.6041,46465.0
2018-05-15 13:00:00,99.02,99.02,98.61,98.73,38381.0,89.6404,89.6404,89.2692,89.3778,38381.0
2018-05-15 13:30:00,98.76,99.85,98.67,99.6,149108.0,89.405,90.3917,89.3235,90.1654,149108.0
2018-05-15 14:00:00,99.6,101.75,99.6,101.01,256949.0,90.1654,92.1118,90.1654,91.4418,256949.0
2018-05-15 14:30:00,101.01,101.24,100.38,100.55,78488.0,91.4418,91.6501,90.8715,91.0254,78488.0
2018-05-15 15:00:00,100.58,100.6,100.16,100.16,125893.0,91.0526,91.0707,90.6724,90.6724,125893.0
2018-05-15 15:30:00,100.15,100.88,100.11,100.8,281318.0,90.6633,91.3242,90.6271,91.2517,281318.0
2018-05-16 09:30:00,101.15,102.48,101.06,102.37,315739.0,91.5686,92.7726,91.4871,92.673,315739.0
2018-05-16 10:00:00,102.45,102.45,101.37,101.78,81507.0,92.7454,92.7454,91.7677,92.1389,81507.0
2018-05-16 10:30:00,101.8,101.98,101.22,101.5,67937.0,92.157,92.32,91.632,91.8854,67937.0
2018-05-16 11:00:00,101.49,101.75,101.46,101.71,60806.0,91.8764,92.1118,91.8492,92.0755,60806.0
2018-05-16 11:30:00,101.72,101.97,101.52,101.65,44662.0,92.0846,92.3109,91.9035,92.0212,44662.0
2018-05-16 12:00:00,101.65,102.18,101.64,102.13,37869.0,92.0212,92.501,92.0122,92.4558,37869.0
2018-05-16 12:30:00,102.13,102.21,102.0,102.1,34378.0,92.4558,92.5282,92.3381,92.4286,34378.0
2018-05-16 13:00:00,102.1,102.33,102.0,102.11,58575.0,92.4286,92.6368,92.3381,92.4377,58575.0
2018-05-16 13:30:00,102.11,102.58,102.1,102.53,60544.0,92.4377,92.8631,92.4286,92.8179,60544.0
2018-05-16 14:00:00,102.5,102.75,102.38,102.69,63013.0,92.7907,93.017,92.6821,92.9627,63013.0
2018-05-16 14:30:00,102.69,102.9,102.62,102.85,68521.0,92.9627,93.1528,92.8993,93.1076,68521.0
2018-05-16 15:00:00,102.82,102.84,102.25,102.47,114339.0,93.0804,93.0985,92.5644,92.7636,114339.0
2018-05-16 15:30:00,102.45,102.48,102.16,102.37,187909.0,92.7454,92.7726,92.4829,92.673,187909.0
2018-05-17 09:30:00,102.62,104.66,102.5,104.26,362027.0,92.8993,94.7461,92.7907,94.384,362027.0
2018-05-17 10:00:00,104.26,105.25,104.07,105.12,236740.0,94.384,95.2802,94.212,95.1625,236740.0
2018-05-17 10:30:00,105.14,105.47,105.03,105.11,190480.0,95.1806,95.4794,95.0811,95.1535,190480.0
2018-05-17 11:00:00,105.1,105.35,105.06,105.32,142137.0,95.1444,95.3707,95.1082,95.3436,142137.0
2018-05-17 11:30:00,105.33,105.67,105.05,105.22,171770.0,95.3526,95.6604,95.0992,95.2531,171770.0
2018-05-17 12:00:00,105.22,105.53,105.14,105.15,89576.0,95.2531,95.5337,95.1806,95.1897,89576.0
2018-05-17 12:30:00,105.14,105.14,104.67,104.84,63174.0,95.1806,95.1806,94.7552,94.9091,63174.0
2018-05-17 13:00:00,104.83,105.08,104.7,105.08,60757.0,94.9,95.1263,94.7823,95.1263,60757.0
2018-05-17 13:30:00,105.09,105.14,104.2,104.39,284675.0,95.1354,95.1806,94.3297,94.5017,284675.0
2018-05-17 14:00:00,104.38,104.75,104.36,104.56,95361.0,94.4926,94.8276,94.4745,94.6556,95361.0
2018-05-17 14:30:00,104.56,104.74,104.5,104.55,49449.0,94.6556,94.8185,94.6013,94.6465,49449.0
2018-05-17 15:00:00,104.59,104.67,104.52,104.65,125895.0,94.6827,94.7552,94.6194,94.7371,125895.0
2018-05-17 15:30:00,104.65,105.87,104.55,104.83,414149.0,94.7371,95.8415,94.6465,94.9,414149.0
2018-05-18 09:30:00,105.0,106.3,104.15,104.53,348883.0,95.0539,96.2308,94.2844,94.6284,348883.0
2018-05-18 10:00:00,104.61,105.37,104.57,105.25,184460.0,94.7008,95.3888,94.6646,95.2802,184460.0
2018-05-18 10:30:00,105.22,105.3,104.69,105.07,89646.0,95.2531,95.3255,94.7733,95.1173,89646.0
2018-05-18 11:00:00,105.15,105.62,105.02,105.6,61656.0,95.1897,95.6152,95.072,95.5971,61656.0
2018-05-18 11:30:00,105.57,105.96,105.51,105.8,68086.0,95.5699,95.923,95.5156,95.7781,68086.0
2018-05-18 12:00:00,105.79,105.89,105.39,105.49,59334.0,95.7691,95.8596,95.407,95.4975,59334.0
2018-05-18 12:30:00,105.48,105.81,105.26,105.27,78112.0,95.4884,95.7872,95.2893,95.2983,78112.0
2018-05-18 13:00:00,105.2,105.34,105.06,105.25,41347.0,95.235,95.3617,95.1082,95.2802,41347.0
2018-05-18 13:30:00,105.26,105.36,105.12,105.27,50565.0,95.2893,95.3798,95.1625,95.2983,50565.0
2018-05-18 14:00:00,105.25,105.33,105.13,105.24,61777.0,95.2802,95.3526,95.1716,95.2712,61777.0
2018-05-18 14:30:00,105.24,105.25,105.02,105.04,64082.0,95.2712,95.2802,95.072,95.0901,64082.0
2018-05-18 15:00:00,105.05,105.05,104.62,104.8,137480.0,95.0992,95.0992,94.7099,94.8728,137480.0
2018-05-18 15:30:00,104.81,105.03,104.78,104.9,273024.0,94.8819,95.0811,94.8547,94.9634,273024.0
2018-05-21 09:30:00,105.5,106.4,104.0,104.54,248116.0,95.5065,96.3213,94.1486,94.6375,248116.0
2018-05-21 10:00:00,104.48,104.55,103.63,103.99,85037.0,94.5832,94.6465,93.8137,94.1396,85037.0
2018-05-21 10:30:00,103.93,104.13,103.6,103.87,87360.0,94.0853,94.2663,93.7865,94.0309,87360.0
2018-05-21 11:00:00,103.87,104.31,103.51,104.0,100032.0,94.0309,94.4293,93.705,94.1486,100032.0
2018-05-21 11:30:00,103.97,104.22,103.82,104.04,67964.0,94.1215,94.3478,93.9857,94.1848,67964.0
2018-05-21 12:00:00,104.07,104.13,103.82,103.86,63909.0,94.212,94.2663,93.9857,94.0219,63909.0
2018-05-21 12:30:00,103.86,104.06,103.71,103.82,66520.0,94.0219,94.2029,93.8861,93.9857,66520.0
2018-05-21 13:00:00,103.86,104.0,103.53,103.84,156268.0,94.0219,94.1486,93.7231,94.0038,156268.0
2018-05-21 13:30:00,103.83,104.01,103.71,103.98,39823.0,93.9947,94.1577,93.8861,94.1305,39823.0
2018-05-21 14:00:00,103.98,104.03,103.65,103.81,132257.0,94.1305,94.1758,93.8318,93.9766,132257.0
2018-05-21 14:30:00,103.79,104.13,103.78,104.03,56138.0,93.9585,94.2663,93.9495,94.1758,56138.0
2018-05-21 15:00:00,104.0,104.05,103.8,104.0,108094.0,94.1486,94.1939,93.9676,94.1486,108094.0
2018-05-21 15:30:00,103.99,104.37,103.92,104.08,311617.0,94.1396,94.4836,94.0762,94.221,311617.0
2018-05-22 09:30:00,104.54,105.14,104.06,104.62,97316.0,94.6375,95.1806,94.2029,94.7099,97316.0
2018-05-22 10:00:00,104.68,104.98,104.39,104.48,53565.0,94.7642,95.0358,94.5017,94.5832,53565.0
2018-05-22 10:30:00,104.43,104.43,104.05,104.31,35708.0,94.5379,94.5379,94.1939,94.4293,35708.0
2018-05-22 11:00:00,104.28,104.49,103.98,104.11,50938.0,94.4021,94.5922,94.1305,94.2482,50938.0
2018-05-22 11:30:00,104.14,104.49,104.05,104.35,34929.0,94.2754,94.5922,94.1939,94.4655,34929.0
2018-05-22 12:00:00,104.38,104.52,103.96,103.96,60509.0,94.4926,94.6194,94.1124,94.1124,60509.0
2018-05-22 12:30:00,104.02,104.03,103.64,103.77,46521.0,94.1667,94.1758,93.8227,93.9404,46521.0
2018-05-22 13:00:00,103.78,103.78,103.52,103.62,31992.0,93.9495,93.9495,93.7141,93.8046,31992.0
2018-05-22 13:30:00,103.62,103.7,103.44,103.61,36385.0,93.8046,93.877,93.6417,93.7956,36385.0
2018-05-22 14:00:00,103.6,103.69,103.33,103.41,60200.0,93.7865,93.868,93.5421,93.6145,60200.0
2018-05-22 14:30:00,103.41,103.64,103.13,103.15,30147.0,93.6145,93.8227,93.361,93.3791,30147.0
2018-05-22 15:00:00,103.12,103.26,102.69,102.77,66282.0,93.352,93.4787,92.9627,93.0351,66282.0
2018-05-22 15:30:00,102.77,102.78,102.13,102.34,186007.0,93.0351,93.0442,92.4558,92.6459,186007.0
2018-05-23 09:30:00,101.34,102.25,101.21,101.83,98088.0,91.7406,92.5644,91.6229,92.1842,98088.0
2018-05-23 10:00:00,101.83,102.24,101.72,102.23,39127.0,92.1842,92.5553,92.0846,92.5463,39127.0
2018-05-23 10:30:00,102.17,102.17,101.32,101.43,50476.0,92.492,92.492,91.7225,91.8221,50476.0
2018-05-23 11:00:00,101.39,101.79,101.39,101.79,38786.0,91.7859,92.148,91.7859,92.148,38786.0
2018-05-23 11:30:00,101.76,101.76,101.24,101.48,38310.0,92.1208,92.1208,91.6501,91.8673,38310.0
2018-05-23 12:00:00,101.44,101.71,101.3,101.32,25781.0,91.8311,92.0755,91.7044,91.7225,25781.0
2018-05-23 12:30:00,101.33,101.38,100.88,100.96,39504.0,91.7315,91.7768,91.3242,91.3966,39504.0
2018-05-23 13:00:00,100.97,101.32,100.8,101.18,32476.0,91.4056,91.7225,91.2517,91.5957,32476.0
2018-05-23 13:30:00,101.2,101.2,101.03,101.07,25706.0,91.6139,91.6139,91.46,91.4962,25706.0
2018-05-23 14:00:00,101.07,101.61,101.05,101.19,48881.0,91.4962,91.985,91.4781,91.6048,48881.0
2018-05-23 14:30:00,101.21,101.61,101.15,101.6,42004.0,91.6229,91.985,91.5686,91.976,42004.0
2018-05-23 15:00:00,101.59,101.78,101.45,101.74,52853.0,91.9669,92.1389,91.8402,92.1027,52853.0
2018-05-23 15:30:00,101.74,101.92,101.55,101.84,121767.0,92.1027,92.2656,91.9307,92.1932,121767.0
2018-05-24 09:30:00,99.99,99.99,96.69,97.15,610581.0,90.5185,90.5185,87.5311,87.9475,610581.0
2018-05-24 10:00:00,97.09,98.18,97.06,97.14,210328.0,87.8932,88.8799,87.866,87.9384,210328.0
2018-05-24 10:30:00,97.18,97.77,96.79,97.12,194967.0,87.9746,88.5088,87.6216,87.9203,194967.0
2018-05-24 11:00:00,97.19,97.86,97.01,97.51,200260.0,87.9837,88.5902,87.8207,88.2734,200260.0
2018-05-24 11:30:00,97.51,97.75,97.16,97.25,123779.0,88.2734,88.4907,87.9565,88.038,123779.0
2018-05-24 12:00:00,97.25,97.73,95.78,96.02,304985.0,88.038,88.4725,86.7073,86.9245,304985.0
2018-05-24 12:30:00,96.04,96.15,95.5,95.67,177234.0,86.9426,87.0422,86.4538,86.6077,177234.0
2018-05-24 13:00:00,95.68,96.14,95.37,95.44,188756.0,86.6167,87.0332,86.3361,86.3995,188756.0
2018-05-24 13:30:00,95.47,95.86,95.38,95.61,132855.0,86.4266,86.7797,86.3451,86.5534,132855.0
2018-05-24 14:00:00,95.62,95.82,95.51,95.54,96648.0,86.5624,86.7435,86.4628,86.49,96648.0
2018-05-24 14:30:00,95.54,95.64,95.11,95.45,125303.0,86.49,86.5805,86.1007,86.4085,125303.0
2018-05-24 15:00:00,95.44,95.45,95.04,95.24,185931.0,86.3995,86.4085,86.0374,86.2184,185931.0
2018-05-24 15:30:00,95.24,95.27,94.95,95.03,456437.0,86.2184,86.2456,85.9559,86.0283,456437.0
2018-05-25 09:30:00,94.4,95.23,93.37,94.18,196384.0,85.458,86.2094,84.5255,85.2588,196384.0
2018-05-25 10:00:00,94.18,94.66,94.04,94.3,140298.0,85.2588,85.6934,85.1321,85.3675,140298.0
2018-05-25 10:30:00,94.32,94.77,94.17,94.77,121367.0,85.3856,85.7929,85.2498,85.7929,121367.0
2018-05-25 11:00:00,94.75,95.31,94.6,95.19,140444.0,85.7748,86.2818,85.639,86.1731,140444.0
2018-05-25 11:30:00,95.17,95.18,94.71,94.79,59299.0,86.155,86.1641,85.7386,85.811,59299.0
2018-05-25 12:00:00,94.78,94.78,94.22,94.51,63802.0,85.802,85.802,85.295,85.5576,63802.0
2018-05-25 12:30:00,94.54,94.59,94.31,94.36,44805.0,85.5847,85.63,85.3765,85.4218,44805.0
2018-05-25 13:00:00,94.35,94.36,94.01,94.03,42163.0,85.4127,85.4218,85.1049,85.123,42163.0
2018-05-25 13:30:00,94.01,94.13,93.92,94.02,58290.0,85.1049,85.2136,85.0234,85.114,58290.0
2018-05-25 14:00:00,93.99,94.48,93.86,94.38,90741.0,85.0868,85.5304,84.9691,85.4399,90741.0
2018-05-25 14:30:00,94.47,94.53,94.34,94.41,69239.0,85.5213,85.5757,85.4037,85.467,69239.0
2018-05-25 15:00:00,94.41,94.75,94.37,94.74,78864.0,85.467,85.7748,85.4308,85.7658,78864.0
2018-05-25 15:30:00,94.77,94.96,94.64,94.82,211092.0,85.7929,85.9649,85.6752,85.8382,211092.0
2018-05-29 09:30:00,94.58,94.79,93.61,93.79,151785.0,85.6209,85.811,84.7428,84.9058,151785.0
2018-05-29 10:00:00,93.8,94.29,93.8,94.24,52884.0,84.9148,85.3584,84.9148,85.3131,52884.0
2018-05-29 10:30:00,94.23,94.24,93.48,93.8,112644.0,85.3041,85.3131,84.6251,84.9148,112644.0
2018-05-29 11:00:00,93.9,94.05,93.63,93.95,47846.0,85.0053,85.1411,84.7609,85.0506,47846.0
2018-05-29 11:30:00,93.92,93.93,93.06,93.12,91503.0,85.0234,85.0325,84.2449,84.2992,91503.0
2018-05-29 12:00:00,93.15,93.37,92.72,93.22,86897.0,84.3264,84.5255,83.9371,84.3898,86897.0
2018-05-29 12:30:00,93.26,93.57,93.24,93.39,26830.0,84.426,84.7066,84.4079,84.5437,26830.0
2018-05-29 13:00:00,93.39,93.42,93.25,93.31,29146.0,84.5437,84.5708,84.4169,84.4712,29146.0
2018-05-29 13:30:00,93.3,93.39,93.14,93.2,30509.0,84.4622,84.5437,84.3173,84.3716,30509.0
2018-05-29 14:00:00,93.2,93.25,92.98,93.23,34681.0,84.3716,84.4169,84.1725,84.3988,34681.0
2018-05-29 14:30:00,93.21,93.36,92.73,92.73,55124.0,84.3807,84.5165,83.9462,83.9462,55124.0
2018-05-29 15:00:00,92.75,92.99,92.61,92.71,100977.0,83.9643,84.1815,83.8375,83.9281,100977.0
2018-05-29 15:30:00,92.73,93.32,92.7,93.04,221387.0,83.9462,84.4803,83.919,84.2268,221387.0
2018-05-30 09:30:00,93.59,93.83,93.0,93.18,90718.0,84.7247,84.942,84.1906,84.3535,90718.0
2018-05-30 10:00:00,93.19,93.51,93.03,93.18,64524.0,84.3626,84.6523,84.2178,84.3535,64524.0
2018-05-30 10:30:00,93.2,94.15,93.18,94.03,112795.0,84.3716,85.2317,84.3535,85.123,112795.0
2018-05-30 11:00:00,94.11,94.45,93.84,93.89,123082.0,85.1955,85.5032,84.951,84.9963,123082.0
2018-05-30 11:30:00,93.91,94.26,93.74,93.84,56552.0,85.0144,85.3312,84.8605,84.951,56552.0
2018-05-30 12:00:00,93.83,94.09,93.55,94.05,67084.0,84.942,85.1773,84.6885,85.1411,67084.0
2018-05-30 12:30:00,94.05,94.09,93.72,93.73,36098.0,85.1411,85.1773,84.8424,84.8514,36098.0
2018-05-30 13:00:00,93.75,94.06,93.73,94.02,34064.0,84.8696,85.1502,84.8514,85.114,34064.0
2018-05-30 13:30:00,94.0,94.42,93.95,93.98,73671.0,85.0959,85.4761,85.0506,85.0778,73671.0
2018-05-30 14:00:00,94.0,94.2,93.93,94.03,44455.0,85.0959,85.2769,85.0325,85.123,44455.0
2018-05-30 14:30:00,94.02,94.28,93.94,93.96,35280.0,85.114,85.3493,85.0416,85.0597,35280.0
2018-05-30 15:00:00,93.99,94.03,93.57,93.64,72581.0,85.0868,85.123,84.7066,84.77,72581.0
2018-05-30 15:30:00,93.61,93.64,93.37,93.62,160446.0,84.7428,84.77,84.5255,84.7519,160446.0
2018-05-31 09:30:00,93.56,94.0,93.34,93.79,80564.0,84.6975,85.0959,84.4984,84.9058,80564.0
2018-05-31 10:00:00,93.74,94.32,93.68,94.0,53248.0,84.8605,85.3856,84.8062,85.0959,53248.0
2018-05-31 10:30:00,93.98,94.05,93.61,93.69,40528.0,85.0778,85.1411,84.7428,84.8152,40528.0
2018-05-31 11:00:00,93.75,93.84,93.26,93.78,44825.0,84.8696,84.951,84.426,84.8967,44825.0
2018-05-31 11:30:00,93.71,93.84,93.6,93.66,43842.0,84.8333,84.951,84.7338,84.7881,43842.0
2018-05-31 12:00:00,93.62,93.8,93.49,93.49,45355.0,84.7519,84.9148,84.6342,84.6342,45355.0
2018-05-31 12:30:00,93.48,93.76,93.38,93.73,30280.0,84.6251,84.8786,84.5346,84.8514,30280.0
2018-05-31 13:00:00,93.72,93.75,93.44,93.57,32635.0,84.8424,84.8696,84.5889,84.7066,32635.0
2018-05-31 13:30:00,93.62,93.8,93.35,93.37,43188.0,84.7519,84.9148,84.5074,84.5255,43188.0
2018-05-31 14:00:00,93.37,93.65,93.25,93.5,40868.0,84.5255,84.779,84.4169,84.6432,40868.0
2018-05-31 14:30:00,93.48,93.54,93.3,93.45,33440.0,84.6251,84.6794,84.4622,84.598,33440.0
2018-05-31 15:00:00,93.46,93.85,93.33,93.84,99394.0,84.607,84.9601,84.4893,84.951,99394.0
2018-05-31 15:30:00,93.81,93.88,93.43,93.47,198652.0,84.9239,84.9872,84.5799,84.6161,198652.0
2018-06-01 09:30:00,93.5,95.08,93.5,94.38,90373.0,84.6432,86.0736,84.6432,85.4399,90373.0
2018-06-01 10:00:00,94.45,94.74,93.98,94.57,55019.0,85.5032,85.7658,85.0778,85.6119,55019.0
2018-06-01 10:30:00,94.6,94.63,94.39,94.56,75540.0,85.639,85.6662,85.4489,85.6028,75540.0
2018-06-01 11:00:00,94.55,94.6,94.23,94.26,61020.0,85.5938,85.639,85.3041,85.3312,61020.0
2018-06-01 11:30:00,94.25,94.41,94.1,94.26,34200.0,85.3222,85.467,85.1864,85.3312,34200.0
2018-06-01 12:00:00,94.26,94.54,94.25,94.42,31147.0,85.3312,85.5847,85.3222,85.4761,31147.0
2018-06-01 12:30:00,94.37,94.61,94.34,94.6,25336.0,85.4308,85.6481,85.4037,85.639,25336.0
2018-06-01 13:00:00,94.59,94.64,94.38,94.41,40314.0,85.63,85.6752,85.4399,85.467,40314.0
2018-06-01 13:30:00,94.41,94.44,94.19,94.32,27889.0,85.467,85.4942,85.2679,85.3856,27889.0
2018-06-01 14:00:00,94.32,94.47,94.2,94.31,20878.0,85.3856,85.5213,85.2769,85.3765,20878.0
2018-06-01 14:30:00,94.3,94.46,94.21,94.36,23023.0,85.3675,85.5123,85.286,85.4218,23023.0
2018-06-01 15:00:00,94.34,94.34,94.03,94.23,66249.0,85.4037,85.4037,85.123,85.3041,66249.0
2018-06-01 15:30:00,94.21,94.3,94.15,94.26,149887.0,85.286,85.3675,85.2317,85.3312,149887.0
2018-06-04 09:30:00,94.57,95.0,94.26,94.5,70813.0,85.6119,86.0011,85.3312,85.5485,70813.0
2018-06-04 10:00:00,94.54,94.54,93.83,94.36,67205.0,85.5847,85.5847,84.942,85.4218,67205.0
2018-06-04 10:30:00,94.37,94.57,94.21,94.37,32925.0,85.4308,85.6119,85.286,85.4308,32925.0
2018-06-04 11:00:00,94.4,94.4,94.16,94.33,39856.0,85.458,85.458,85.2407,85.3946,39856.0
2018-06-04 11:30:00,94.29,94.56,94.21,94.27,29144.0,85.3584,85.6028,85.286,85.3403,29144.0
2018-06-04 12:00:00,94.25,94.62,94.19,94.57,33693.0,85.3222,85.6571,85.2679,85.6119,33693.0
2018-06-04 12:30:00,94.56,94.75,94.56,94.69,38057.0,85.6028,85.7748,85.6028,85.7205,38057.0
2018-06-04 13:00:00,94.68,94.78,94.51,94.58,34826.0,85.7115,85.802,85.5576,85.6209,34826.0
2018-06-04 13:30:00,94.57,94.64,94.4,94.54,40770.0,85.6119,85.6752,85.458,85.5847,40770.0
2018-06-04 14:00:00,94.53,94.59,94.23,94.28,41040.0,85.5757,85.63,85.3041,85.3493,41040.0
2018-06-04 14:30:00,94.27,94.64,94.24,94.51,61691.0,85.3403,85.6752,85.3131,85.5576,61691.0
2018-06-04 15:00:00,94.57,94.72,94.52,94.59,67060.0,85.6119,85.7477,85.5666,85.63,67060.0
2018-06-04 15:30:00,94.58,94.69,94.23,94.45,200845.0,85.6209,85.7205,85.3041,85.5032,200845.0
2018-06-05 09:30:00,94.5,95.16,94.28,94.92,123223.0,85.5485,86.146,85.3493,85.9287,123223.0
2018-06-05 10:00:00,94.92,95.34,94.6,94.95,85110.0,85.9287,86.3089,85.639,85.9559,85110.0
2018-06-05 10:30:00,95.0,95.08,94.64,94.94,57371.0,86.0011,86.0736,85.6752,85.9468,57371.0
2018-06-05 11:00:00,94.92,94.97,94.54,94.58,31560.0,85.9287,85.974,85.5847,85.6209,31560.0
2018-06-05 11:30:00,94.58,94.73,94.35,94.54,25555.0,85.6209,85.7567,85.4127,85.5847,25555.0
2018-06-05 12:00:00,94.58,94.58,94.29,94.51,24930.0,85.6209,85.6209,85.3584,85.5576,24930.0
2018-06-05 12:30:00,94.54,94.71,94.5,94.58,42630.0,85.5847,85.7386,85.5485,85.6209,42630.0
2018-06-05 13:00:00,94.58,94.95,94.55,94.83,39388.0,85.6209,85.9559,85.5938,85.8472,39388.0
2018-06-05 13:30:00,94.84,94.9,94.65,94.84,46070.0,85.8563,85.9106,85.6843,85.8563,46070.0
2018-06-05 14:00:00,94.87,94.99,94.71,94.75,60877.0,85.8835,85.9921,85.7386,85.7748,60877.0
2018-06-05 14:30:00,94.76,94.76,94.49,94.57,36131.0,85.7839,85.7839,85.5395,85.6119,36131.0
2018-06-05 15:00:00,94.61,94.72,94.51,94.58,53158.0,85.6481,85.7477,85.5576,85.6209,53158.0
2018-06-05 15:30:00,94.57,94.77,94.57,94.66,119493.0,85.6119,85.7929,85.6119,85.6934,119493.0
2018-06-06 09:30:00,94.8,94.8,93.98,94.3,157023.0,85.8201,85.8201,85.0778,85.3675,157023.0
2018-06-06 10:00:00,94.32,94.45,93.95,94.29,117663.0,85.3856,85.5032,85.0506,85.3584,117663.0
2018-06-06 10:30:00,94.28,94.42,94.03,94.23,163517.0,85.3493,85.4761,85.123,85.3041,163517.0
2018-06-06 11:00:00,94.23,94.92,94.23,94.92,56693.0,85.3041,85.9287,85.3041,85.9287,56693.0
2018-06-06 11:30:00,94.92,94.98,94.76,94.82,46416.0,85.9287,85.983,85.7839,85.8382,46416.0
2018-06-06 12:00:00,94.88,94.96,94.7,94.74,66141.0,85.8925,85.9649,85.7296,85.7658,66141.0
2018-06-06 12:30:00,94.76,94.98,94.76,94.95,36405.0,85.7839,85.983,85.7839,85.9559,36405.0
2018-06-06 13:00:00,94.92,94.99,94.69,94.78,34627.0,85.9287,85.9921,85.7205,85.802,34627.0
2018-06-06 13:30:00,94.83,95.03,94.74,94.92,39170.0,85.8472,86.0283,85.7658,85.9287,39170.0
2018-06-06 14:00:00,94.94,95.11,94.9,94.91,33154.0,85.9468,86.1007,85.9106,85.9197,33154.0
2018-06-06 14:30:00,94.92,95.39,94.92,95.27,54363.0,85.9287,86.3542,85.9287,86.2456,54363.0
2018-06-06 15:00:00,95.27,95.62,95.24,95.52,75618.0,86.2456,86.5624,86.2184,86.4719,75618.0
2018-06-06 15:30:00,95.53,95.68,95.18,95.64,375385.0,86.4809,86.6167,86.1641,86.5805,375385.0
2018-06-07 09:30:00,95.64,96.43,95.34,96.17,88008.0,86.5805,87.2957,86.3089,87.0603,88008.0
2018-06-07 10:00:00,96.13,96.31,95.13,95.14,72378.0,87.0241,87.1871,86.1188,86.1279,72378.0
2018-06-07 10:30:00,95.2,95.73,95.1,95.55,57466.0,86.1822,86.662,86.0917,86.499,57466.0
2018-06-07 11:00:00,95.54,95.73,95.43,95.51,55005.0,86.49,86.662,86.3904,86.4628,55005.0
2018-06-07 11:30:00,95.52,95.78,95.52,95.71,38970.0,86.4719,86.7073,86.4719,86.6439,38970.0
2018-06-07 12:00:00,95.72,95.86,95.47,95.52,36615.0,86.6529,86.7797,86.4266,86.4719,36615.0
2018-06-07 12:30:00,95.57,95.61,95.4,95.43,33403.0,86.5172,86.5534,86.3633,86.3904,33403.0
2018-06-07 13:00:00,95.41,95.43,95.16,95.26,40493.0,86.3723,86.3904,86.146,86.2365,40493.0
2018-06-07 13:30:00,95.25,95.33,95.01,95.05,35572.0,86.2275,86.2999,86.0102,86.0464,35572.0
2018-06-07 14:00:00,95.09,95.13,94.69,94.94,49336.0,86.0826,86.1188,85.7205,85.9468,49336.0
2018-06-07 14:30:00,94.94,95.24,94.88,95.0,25439.0,85.9468,86.2184,85.8925,86.0011,25439.0
2018-06-07 15:00:00,95.02,95.32,95.01,95.28,34632.0,86.0193,86.2908,86.0102,86.2546,34632.0
2018-06-07 15:30:00,95.24,95.33,95.08,95.2,87717.0,86.2184,86.2999,86.0736,86.1822,87717.0
2018-06-08 09:30:00,95.2,95.52,94.64,95.52,75739.0,86.1822,86.4719,85.6752,86.4719,75739.0
2018-06-08 10:00:00,95.68,95.69,95.21,95.44,68810.0,86.6167,86.6258,86.1913,86.3995,68810.0
2018-06-08 10:30:00,95.43,95.61,95.31,95.49,32333.0,86.3904,86.5534,86.2818,86.4447,32333.0
2018-06-08 11:00:00,95.5,95.8,95.27,95.28,65535.0,86.4538,86.7254,86.2456,86.2546,65535.0
2018-06-08 11:30:00,95.3,95.38,94.89,95.3,40222.0,86.2727,86.3451,85.9016,86.2727,40222.0
2018-06-08 12:00:00,95.32,95.7,95.32,95.66,30441.0,86.2908,86.6348,86.2908,86.5986,30441.0
2018-06-08 12:30:00,95.63,95.81,95.51,95.65,31030.0,86.5715,86.7344,86.4628,86.5896,31030.0
2018-06-08 13:00:00,95.65,95.78,95.55,95.71,26211.0,86.5896,86.7073,86.499,86.6439,26211.0
2018-06-08 13:30:00,95.71,95.78,95.41,95.45,46338.0,86.6439,86.7073,86.3723,86.4085,46338.0
2018-06-08 14:00:00,95.45,95.66,95.36,95.43,57303.0,86.4085,86.5986,86.327,86.3904,57303.0
2018-06-08 14:30:00,95.43,95.51,95.33,95.36,35939.0,86.3904,86.4628,86.2999,86.327,35939.0
2018-06-08 15:00:00,95.38,95.41,95.21,95.3,64992.0,86.3451,86.3723,86.1913,86.2727,64992.0
2018-06-08 15:30:00,95.31,95.46,95.25,95.36,167936.0,86.2818,86.4176,86.2275,86.327,167936.0
2018-06-11 09:30:00,95.45,95.76,94.63,95.64,82471.0,86.4085,86.6892,85.6662,86.5805,82471.0
2018-06-11 10:00:00,95.56,96.38,95.55,95.92,56522.0,86.5081,87.2504,86.499,86.834,56522.0
2018-06-11 10:30:00,95.97,96.05,95.77,95.78,49188.0,86.8793,86.9517,86.6982,86.7073,49188.0
2018-06-11 11:00:00,95.75,95.92,95.38,95.58,38862.0,86.6801,86.834,86.3451,86.5262,38862.0
2018-06-11 11:30:00,95.56,95.69,95.45,95.49,30248.0,86.5081,86.6258,86.4085,86.4447,30248.0
2018-06-11 12:00:00,95.51,95.7,95.49,95.64,19242.0,86.4628,86.6348,86.4447,86.5805,19242.0
2018-06-11 12:30:00,95.68,95.71,95.47,95.49,19317.0,86.6167,86.6439,86.4266,86.4447,19317.0
2018-06-11 13:00:00,95.5,95.62,95.4,95.57,21718.0,86.4538,86.5624,86.3633,86.5172,21718.0
2018-06-11 13:30:00,95.58,95.62,95.37,95.47,22625.0,86.5262,86.5624,86.3361,86.4266,22625.0
2018-06-11 14:00:00,95.5,95.6,95.44,95.55,24490.0,86.4538,86.5443,86.3995,86.499,24490.0
2018-06-11 14:30:00,95.57,95.6,95.46,95.59,26501.0,86.5172,86.5443,86.4176,86.5353,26501.0
2018-06-11 15:00:00,95.57,95.64,95.46,95.56,61404.0,86.5172,86.5805,86.4176,86.5081,61404.0
2018-06-11 15:30:00,95.57,95.61,95.33,95.37,143286.0,86.5172,86.5534,86.2999,86.3361,143286.0
2018-06-12 09:30:00,97.11,97.75,96.07,96.75,249206.0,87.9113,88.4907,86.9698,87.5854,249206.0
2018-06-12 10:00:00,96.73,97.28,96.43,96.63,107349.0,87.5673,88.0652,87.2957,87.4767,107349.0
2018-06-12 10:30:00,96.63,96.93,96.39,96.47,106708.0,87.4767,87.7483,87.2595,87.3319,106708.0
2018-06-12 11:00:00,96.49,96.64,95.86,95.86,99473.0,87.35,87.4858,86.7797,86.7797,99473.0
2018-06-12 11:30:00,95.89,96.23,95.46,96.16,112107.0,86.8068,87.1146,86.4176,87.0513,112107.0
2018-06-12 12:00:00,96.15,96.5,96.14,96.32,79036.0,87.0422,87.3591,87.0332,87.1961,79036.0
2018-06-12 12:30:00,96.31,96.33,96.04,96.2,39184.0,87.1871,87.2052,86.9426,87.0875,39184.0
2018-06-12 13:00:00,96.21,96.34,96.21,96.33,107998.0,87.0965,87.2142,87.0965,87.2052,107998.0
2018-06-12 13:30:00,96.31,96.33,96.17,96.25,32082.0,87.1871,87.2052,87.0603,87.1327,32082.0
2018-06-12 14:00:00,96.25,96.32,95.54,95.56,62584.0,87.1327,87.1961,86.49,86.5081,62584.0
2018-06-12 14:30:00,95.54,95.69,95.4,95.4,58349.0,86.49,86.6258,86.3633,86.3633,58349.0
2018-06-12 15:00:00,95.4,95.84,95.36,95.77,87656.0,86.3633,86.7616,86.327,86.6982,87656.0
2018-06-12 15:30:00,95.78,95.87,95.61,95.75,138725.0,86.7073,86.7887,86.5534,86.6801,138725.0
2018-06-13 09:30:00,95.83,96.03,94.97,94.97,122894.0,86.7525,86.9336,85.974,85.974,122894.0
2018-06-13 10:00:00,94.96,95.0,94.32,94.44,77301.0,85.9649,86.0011,85.3856,85.4942,77301.0
2018-06-13 10:30:00,94.45,94.73,94.23,94.57,84530.0,85.5032,85.7567,85.3041,85.6119,84530.0
2018-06-13 11:00:00,94.56,94.81,94.4,94.51,54689.0,85.6028,85.8291,85.458,85.5576,54689.0
2018-06-13 11:30:00,94.51,94.61,94.25,94.35,78624.0,85.5576,85.6481,85.3222,85.4127,78624.0
2018-06-13 12:00:00,94.34,94.48,94.25,94.27,44824.0,85.4037,85.5304,85.3222,85.3403,44824.0
2018-06-13 12:30:00,94.25,94.43,94.14,94.36,48147.0,85.3222,85.4851,85.2226,85.4218,48147.0
2018-06-13 13:00:00,94.36,94.38,94.26,94.3,24528.0,85.4218,85.4399,85.3312,85.3675,24528.0
2018-06-13 13:30:00,94.31,94.63,94.28,94.54,32774.0,85.3765,85.6662,85.3493,85.5847,32774.0
2018-06-13 14:00:00,94.51,94.51,94.21,94.33,74634.0,85.5576,85.5576,85.286,85.3946,74634.0
2018-06-13 14:30:00,94.34,94.56,94.26,94.46,98829.0,85.4037,85.6028,85.3312,85.5123,98829.0
2018-06-13 15:00:00,94.46,94.7,94.39,94.45,114868.0,85.5123,85.7296,85.4489,85.5032,114868.0
2018-06-13 15:30:00,94.46,94.46,94.1,94.19,357297.0,85.5123,85.5123,85.1864,85.2679,357297.0
2018-06-14 09:30:00,94.19,94.97,94.12,94.28,83655.0,85.5729,86.2815,85.5093,85.6546,83655.0
2018-06-14 10:00:00,94.28,94.56,94.26,94.31,56752.0,85.6546,85.909,85.6365,85.6819,56752.0
2018-06-14 10:30:00,94.33,94.33,94.11,94.12,60261.0,85.7,85.7,85.5002,85.5093,60261.0
2018-06-14 11:00:00,94.11,94.28,93.93,93.98,56579.0,85.5002,85.6546,85.3366,85.3821,56579.0
2018-06-14 11:30:00,93.99,94.41,93.95,94.36,50904.0,85.3912,85.7727,85.3548,85.7273,50904.0
2018-06-14 12:00:00,94.41,94.41,94.0,94.0,43199.0,85.7727,85.7727,85.4002,85.4002,43199.0
2018-06-14 12:30:00,94.0,94.15,93.7,93.83,62586.0,85.4002,85.5365,85.1277,85.2458,62586.0
2018-06-14 13:00:00,93.83,93.89,93.57,93.71,41269.0,85.2458,85.3003,85.0096,85.1368,41269.0
2018-06-14 13:30:00,93.7,93.75,93.35,93.46,45347.0,85.1277,85.1731,84.8097,84.9096,45347.0
2018-06-14 14:00:00,93.45,93.66,93.41,93.65,45319.0,84.9006,85.0913,84.8642,85.0823,45319.0
2018-06-14 14:30:00,93.64,93.7,93.44,93.46,48688.0,85.0732,85.1277,84.8915,84.9096,48688.0
2018-06-14 15:00:00,93.48,93.75,93.46,93.7,72333.0,84.9278,85.1731,84.9096,85.1277,72333.0
2018-06-14 15:30:00,93.73,93.73,93.39,93.66,198931.0,85.1549,85.1549,84.846,85.0913,198931.0
2018-06-15 09:30:00,93.13,93.13,92.2,92.78,298114.0,84.6098,84.6098,83.7649,84.2919,298114.0
2018-06-15 10:00:00,92.72,93.01,92.45,92.64,77514.0,84.2373,84.5008,83.992,84.1647,77514.0
2018-06-15 10:30:00,92.64,92.91,92.23,92.77,85332.0,84.1647,84.41,83.7922,84.2828,85332.0
2018-06-15 11:00:00,92.77,93.08,92.66,92.97,78226.0,84.2828,84.5644,84.1828,84.4645,78226.0
2018-06-15 11:30:00,92.98,93.17,92.87,93.15,66904.0,84.4736,84.6462,84.3736,84.628,66904.0
2018-06-15 12:00:00,93.17,93.33,93.02,93.23,38923.0,84.6462,84.7915,84.5099,84.7007,38923.0
2018-06-15 12:30:00,93.25,93.3,93.11,93.26,36677.0,84.7189,84.7643,84.5917,84.7279,36677.0
2018-06-15 13:00:00,93.28,93.35,93.23,93.32,39056.0,84.7461,84.8097,84.7007,84.7824,39056.0
2018-06-15 13:30:00,93.31,93.45,93.26,93.26,39729.0,84.7734,84.9006,84.7279,84.7279,39729.0
2018-06-15 14:00:00,93.26,93.52,93.18,93.5,34774.0,84.7279,84.9642,84.6553,84.946,34774.0
2018-06-15 14:30:00,93.51,93.62,93.42,93.52,38516.0,84.9551,85.055,84.8733,84.9642,38516.0
2018-06-15 15:00:00,93.52,93.52,93.21,93.38,41994.0,84.9642,84.9642,84.6825,84.837,41994.0
2018-06-15 15:30:00,93.38,93.41,93.21,93.36,223798.0,84.837,84.8642,84.6825,84.8188,223798.0
2018-06-18 09:30:00,93.11,93.11,92.28,92.62,101868.0,84.5917,84.5917,83.8376,84.1465,101868.0
2018-06-18 10:00:00,92.57,92.78,92.31,92.65,82461.0,84.1011,84.2919,83.8649,84.1737,82461.0
2018-06-18 10:30:00,92.65,93.03,92.64,92.83,38072.0,84.1737,84.519,84.1647,84.3373,38072.0
2018-06-18 11:00:00,92.8,92.98,92.8,92.88,41489.0,84.31,84.4736,84.31,84.3827,41489.0
2018-06-18 11:30:00,92.91,92.98,92.41,92.44,43914.0,84.41,84.4736,83.9557,83.983,43914.0
2018-06-18 12:00:00,92.42,92.78,92.42,92.49,26902.0,83.9648,84.2919,83.9648,84.0284,26902.0
2018-06-18 12:30:00,92.49,92.85,92.49,92.83,25681.0,84.0284,84.3554,84.0284,84.3373,25681.0
2018-06-18 13:00:00,92.83,92.89,92.77,92.83,17600.0,84.3373,84.3918,84.2828,84.3373,17600.0
2018-06-18 13:30:00,92.87,93.07,92.81,93.05,34327.0,84.3736,84.5553,84.3191,84.5372,34327.0
2018-06-18 14:00:00,93.02,93.14,92.97,93.11,31129.0,84.5099,84.6189,84.4645,84.5917,31129.0
2018-06-18 14:30:00,93.13,93.14,92.98,93.0,36590.0,84.6098,84.6189,84.4736,84.4917,36590.0
2018-06-18 15:00:00,93.0,93.04,92.9,92.95,33698.0,84.4917,84.5281,84.4009,84.4463,33698.0
2018-06-18 15:30:00,92.98,92.98,92.75,92.91,156464.0,84.4736,84.4736,84.2646,84.41,156464.0
2018-06-19 09:30:00,91.81,91.87,90.56,90.97,233528.0,83.4106,83.4651,82.275,82.6474,233528.0
2018-06-19 10:00:00,90.91,90.94,90.24,90.38,78544.0,82.5929,82.6202,81.9842,82.1114,78544.0
2018-06-19 10:30:00,90.35,91.3,90.34,91.25,208206.0,82.0842,82.9473,82.0751,82.9018,208206.0
2018-06-19 11:00:00,91.25,91.38,91.03,91.18,87247.0,82.9018,83.0199,82.702,82.8382,87247.0
2018-06-19 11:30:00,91.2,91.51,91.08,91.42,50885.0,82.8564,83.138,82.7474,83.0563,50885.0
2018-06-19 12:00:00,91.41,91.62,91.25,91.26,58378.0,83.0472,83.238,82.9018,82.9109,58378.0
2018-06-19 12:30:00,91.27,91.29,91.01,91.27,43037.0,82.92,82.9382,82.6838,82.92,43037.0
2018-06-19 13:00:00,91.26,91.37,91.16,91.36,63552.0,82.9109,83.0108,82.8201,83.0018,63552.0
2018-06-19 13:30:00,91.35,91.54,91.28,91.52,51832.0,82.9927,83.1653,82.9291,83.1471,51832.0
2018-06-19 14:00:00,91.5,91.57,91.37,91.43,57710.0,83.129,83.1926,83.0108,83.0654,57710.0
2018-06-19 14:30:00,91.43,91.59,91.39,91.55,81555.0,83.0654,83.2107,83.029,83.1744,81555.0
2018-06-19 15:00:00,91.54,91.56,91.3,91.36,147384.0,83.1653,83.1835,82.9473,83.0018,147384.0
2018-06-19 15:30:00,91.36,91.5,91.21,91.41,259030.0,83.0018,83.129,82.8655,83.0472,259030.0
2018-06-20 09:30:00,92.08,92.27,91.31,91.6,77357.0,83.6559,83.8285,82.9563,83.2198,77357.0
2018-06-20 10:00:00,91.6,91.96,91.6,91.9,56661.0,83.2198,83.5469,83.2198,83.4924,56661.0
2018-06-20 10:30:00,91.88,91.93,91.67,91.69,39922.0,83.4742,83.5196,83.2834,83.3016,39922.0
2018-06-20 11:00:00,91.65,91.84,91.6,91.75,30405.0,83.2652,83.4378,83.2198,83.3561,30405.0
2018-06-20 11:30:00,91.72,92.11,91.58,92.11,55996.0,83.3288,83.6831,83.2016,83.6831,55996.0
2018-06-20 12:00:00,92.15,92.47,92.02,92.46,39797.0,83.7195,84.0102,83.6014,84.0011,39797.0
2018-06-20 12:30:00,92.47,92.63,92.36,92.46,46292.0,84.0102,84.1556,83.9103,84.0011,46292.0
2018-06-20 13:00:00,92.47,92.47,92.0,92.1,30769.0,84.0102,84.0102,83.5832,83.6741,30769.0
2018-06-20 13:30:00,92.1,92.14,91.72,91.8,37750.0,83.6741,83.7104,83.3288,83.4015,37750.0
2018-06-20 14:00:00,91.8,91.89,91.67,91.84,28662.0,83.4015,83.4833,83.2834,83.4378,28662.0
2018-06-20 14:30:00,91.86,92.02,91.84,91.92,46343.0,83.456,83.6014,83.4378,83.5105,46343.0
2018-06-20 15:00:00,91.89,91.95,91.77,91.85,36195.0,83.4833,83.5378,83.3743,83.4469,36195.0
2018-06-20 15:30:00,91.86,91.92,91.57,91.61,230774.0,83.456,83.5105,83.1926,83.2289,230774.0
2018-06-21 09:30:00,91.41,92.09,91.25,91.76,73095.0,83.0472,83.665,82.9018,83.3652,73095.0
2018-06-21 10:00:00,91.76,92.22,91.59,92.09,70727.0,83.3652,83.7831,83.2107,83.665,70727.0
2018-06-21 10:30:00,92.1,92.56,92.06,92.4,86531.0,83.6741,84.092,83.6377,83.9466,86531.0
2018-06-21 11:00:00,92.35,92.41,92.03,92.1,62985.0,83.9012,83.9557,83.6105,83.6741,62985.0
2018-06-21 11:30:00,92.12,92.45,92.01,92.45,64679.0,83.6922,83.992,83.5923,83.992,64679.0
2018-06-21 12:00:00,92.37,92.38,92.09,92.17,93108.0,83.9194,83.9284,83.665,83.7377,93108.0
2018-06-21 12:30:00,92.18,92.37,92.06,92.16,50422.0,83.7467,83.9194,83.6377,83.7286,50422.0
2018-06-21 13:00:00,92.18,92.24,92.02,92.14,128657.0,83.7467,83.8013,83.6014,83.7104,128657.0
2018-06-21 13:30:00,92.14,92.25,92.03,92.21,64662.0,83.7104,83.8103,83.6105,83.774,64662.0
2018-06-21 14:00:00,92.22,92.43,92.17,92.3,39815.0,83.7831,83.9739,83.7377,83.8558,39815.0
2018-06-21 14:30:00,92.31,92.4,92.18,92.2,51402.0,83.8649,83.9466,83.7467,83.7649,51402.0
2018-06-21 15:00:00,92.2,92.44,92.08,92.38,79777.0,83.7649,83.983,83.6559,83.9284,79777.0
2018-06-21 15:30:00,92.37,92.37,91.83,91.99,184116.0,83.9194,83.9194,83.4288,83.5741,184116.0
2018-06-22 09:30:00,92.38,92.75,92.16,92.57,62412.0,83.9284,84.2646,83.7286,84.1011,62412.0
2018-06-22 10:00:00,92.52,93.37,92.45,92.72,32585.0,84.0556,84.8279,83.992,84.2373,32585.0
2018-06-22 10:30:00,92.71,92.82,92.44,92.65,25364.0,84.2283,84.3282,83.983,84.1737,25364.0
2018-06-22 11:00:00,92.7,92.97,92.51,92.93,80885.0,84.2192,84.4645,84.0466,84.4281,80885.0
2018-06-22 11:30:00,92.95,93.37,92.92,93.09,43974.0,84.4463,84.8279,84.419,84.5735,43974.0
2018-06-22 12:00:00,93.11,93.55,92.99,93.53,53782.0,84.5917,84.9914,84.4826,84.9732,53782.0
2018-06-22 12:30:00,93.51,93.53,93.06,93.25,30737.0,84.9551,84.9732,84.5462,84.7189,30737.0
2018-06-22 13:00:00,93.25,93.53,93.18,93.49,30996.0,84.7189,84.9732,84.6553,84.9369,30996.0
2018-06-22 13:30:00,93.49,93.56,93.31,93.31,24725.0,84.9369,85.0005,84.7734,84.7734,24725.0
2018-06-22 14:00:00,93.28,93.47,93.17,93.32,31570.0,84.7461,84.9187,84.6462,84.7824,31570.0
2018-06-22 14:30:00,93.34,93.4,93.16,93.2,48199.0,84.8006,84.8551,84.6371,84.6734,48199.0
2018-06-22 15:00:00,93.23,93.61,93.15,93.54,49403.0,84.7007,85.0459,84.628,84.9823,49403.0
2018-06-22 15:30:00,93.55,93.62,93.43,93.46,298163.0,84.9914,85.055,84.8824,84.9096,298163.0
2018-06-25 09:30:00,93.7,94.97,93.4,93.55,152500.0,85.1277,86.2815,84.8551,84.9914,152500.0
2018-06-25 10:00:00,93.51,93.53,92.87,93.31,170149.0,84.9551,84.9732,84.3736,84.7734,170149.0
2018-06-25 10:30:00,93.29,93.63,93.2,93.36,80957.0,84.7552,85.0641,84.6734,84.8188,80957.0
2018-06-25 11:00:00,93.33,93.35,92.5,92.5,52907.0,84.7915,84.8097,84.0375,84.0375,52907.0
2018-06-25 11:30:00,92.5,92.55,92.06,92.46,54940.0,84.0375,84.0829,83.6377,84.0011,54940.0
2018-06-25 12:00:00,92.48,92.51,92.15,92.44,74650.0,84.0193,84.0466,83.7195,83.983,74650.0
2018-06-25 12:30:00,92.45,92.9,92.39,92.83,32604.0,83.992,84.4009,83.9375,84.3373,32604.0
2018-06-25 13:00:00,92.84,92.84,92.48,92.57,35718.0,84.3464,84.3464,84.0193,84.1011,35718.0
2018-06-25 13:30:00,92.58,92.75,92.26,92.3,38670.0,84.1101,84.2646,83.8194,83.8558,38670.0
2018-06-25 14:00:00,92.27,92.31,92.14,92.25,34587.0,83.8285,83.8649,83.7104,83.8103,34587.0
2018-06-25 14:30:00,92.23,92.23,91.29,91.59,67389.0,83.7922,83.7922,82.9382,83.2107,67389.0
2018-06-25 15:00:00,91.58,91.78,91.5,91.63,70572.0,83.2016,83.3833,83.129,83.2471,70572.0
2018-06-25 15:30:00,91.65,92.18,91.54,91.96,166656.0,83.2652,83.7467,83.1653,83.5469,166656.0
2018-06-26 09:30:00,92.33,92.63,91.91,92.23,92604.0,83.883,84.1556,83.5014,83.7922,92604.0
2018-06-26 10:00:00,92.21,92.81,92.21,92.66,74001.0,83.774,84.3191,83.774,84.1828,74001.0
2018-06-26 10:30:00,92.62,92.66,91.89,92.31,70692.0,84.1465,84.1828,83.4833,83.8649,70692.0
2018-06-26 11:00:00,92.35,92.49,91.89,92.36,52870.0,83.9012,84.0284,83.4833,83.9103,52870.0
2018-06-26 11:30:00,92.31,92.53,92.16,92.45,64323.0,83.8649,84.0647,83.7286,83.992,64323.0
2018-06-26 12:00:00,92.43,92.64,92.4,92.62,31588.0,83.9739,84.1647,83.9466,84.1465,31588.0
2018-06-26 12:30:00,92.62,92.72,92.49,92.57,25205.0,84.1465,84.2373,84.0284,84.1011,25205.0
2018-06-26 13:00:00,92.57,92.87,92.52,92.83,43051.0,84.1011,84.3736,84.0556,84.3373,43051.0
2018-06-26 13:30:00,92.83,93.03,92.79,92.98,50387.0,84.3373,84.519,84.3009,84.4736,50387.0
2018-06-26 14:00:00,92.99,93.1,92.78,92.88,31332.0,84.4826,84.5826,84.2919,84.3827,31332.0
2018-06-26 14:30:00,92.87,92.87,92.66,92.68,38576.0,84.3736,84.3736,84.1828,84.201,38576.0
2018-06-26 15:00:00,92.68,92.81,92.45,92.47,44608.0,84.201,84.3191,83.992,84.0102,44608.0
2018-06-26 15:30:00,92.47,92.69,92.38,92.5,140335.0,84.0102,84.2101,83.9284,84.0375,140335.0
2018-06-27 09:30:00,93.74,95.5,93.58,95.47,180832.0,85.164,86.763,85.0187,86.7358,180832.0
2018-06-27 10:00:00,95.48,96.0,95.36,95.52,150920.0,86.7448,87.2173,86.6358,86.7812,150920.0
2018-06-27 10:30:00,95.54,96.21,95.5,96.0,115548.0,86.7993,87.4081,86.763,87.2173,115548.0
2018-06-27 11:00:00,96.0,96.33,95.66,96.08,114056.0,87.2173,87.5171,86.9084,87.2899,114056.0
2018-06-27 11:30:00,96.07,96.08,95.41,95.75,64904.0,87.2809,87.2899,86.6812,86.9901,64904.0
2018-06-27 12:00:00,95.73,95.98,95.13,95.45,69282.0,86.972,87.1991,86.4269,86.7176,69282.0
2018-06-27 12:30:00,95.48,95.48,94.96,95.01,47861.0,86.7448,86.7448,86.2724,86.3178,47861.0
2018-06-27 13:00:00,95.01,95.1,94.26,94.44,78999.0,86.3178,86.3996,85.6365,85.8,78999.0
2018-06-27 13:30:00,94.45,94.54,93.53,93.61,98406.0,85.8091,85.8908,84.9732,85.0459,98406.0
2018-06-27 14:00:00,93.58,94.01,93.27,93.95,71411.0,85.0187,85.4093,84.737,85.3548,71411.0
2018-06-27 14:30:00,93.9,94.15,93.52,93.52,65913.0,85.3094,85.5365,84.9642,84.9642,65913.0
2018-06-27 15:00:00,93.51,94.01,93.46,93.89,99008.0,84.9551,85.4093,84.9096,85.3003,99008.0
2018-06-27 15:30:00,93.89,93.94,93.36,93.42,379742.0,85.3003,85.3457,84.8188,84.8733,379742.0
2018-06-28 09:30:00,93.25,93.68,92.88,93.24,111324.0,84.7189,85.1095,84.3827,84.7098,111324.0
2018-06-28 10:00:00,93.28,93.71,92.74,92.85,74056.0,84.7461,85.1368,84.2555,84.3554,74056.0
2018-06-28 10:30:00,92.83,93.1,92.51,92.74,46159.0,84.3373,84.5826,84.0466,84.2555,46159.0
2018-06-28 11:00:00,92.82,93.11,92.5,93.11,48725.0,84.3282,84.5917,84.0375,84.5917,48725.0
2018-06-28 11:30:00,93.04,93.21,92.9,93.05,40936.0,84.5281,84.6825,84.4009,84.5372,40936.0
2018-06-28 12:00:00,93.06,93.22,92.97,93.04,46433.0,84.5462,84.6916,84.4645,84.5281,46433.0
2018-06-28 12:30:00,93.05,93.35,92.91,93.3,53798.0,84.5372,84.8097,84.41,84.7643,53798.0
2018-06-28 13:00:00,93.33,93.44,93.12,93.35,19767.0,84.7915,84.8915,84.6007,84.8097,19767.0
2018-06-28 13:30:00,93.37,93.46,93.28,93.29,25300.0,84.8279,84.9096,84.7461,84.7552,25300.0
2018-06-28 14:00:00,93.25,93.42,93.14,93.42,34194.0,84.7189,84.8733,84.6189,84.8733,34194.0
2018-06-28 14:30:00,93.41,93.66,93.23,93.66,63959.0,84.8642,85.0913,84.7007,85.0913,63959.0
2018-06-28 15:00:00,93.65,93.76,93.58,93.63,40378.0,85.0823,85.1822,85.0187,85.0641,40378.0
2018-06-28 15:30:00,93.61,93.65,93.4,93.64,117847.0,85.0459,85.0823,84.8551,85.0732,117847.0
2018-06-29 09:30:00,94.13,95.51,93.8,95.49,94238.0,85.5183,86.7721,85.2185,86.7539,94238.0
2018-06-29 10:00:00,95.53,96.52,95.39,96.27,137060.0,86.7903,87.6897,86.6631,87.4626,137060.0
2018-06-29 10:30:00,96.24,96.69,95.93,96.68,132597.0,87.4353,87.8441,87.1537,87.8351,132597.0
2018-06-29 11:00:00,96.67,96.95,96.17,96.21,74124.0,87.826,88.0804,87.3717,87.4081,74124.0
2018-06-29 11:30:00,96.2,96.31,95.77,95.81,79133.0,87.399,87.4989,87.0083,87.0446,79133.0
2018-06-29 12:00:00,95.76,96.02,95.7,95.84,38669.0,86.9992,87.2354,86.9447,87.0719,38669.0
2018-06-29 12:30:00,95.84,96.03,95.57,95.78,63546.0,87.0719,87.2445,86.8266,87.0174,63546.0
2018-06-29 13:00:00,95.87,95.99,95.0,95.33,165005.0,87.0992,87.2082,86.3088,86.6086,165005.0
2018-06-29 13:30:00,95.32,95.78,95.25,95.53,51600.0,86.5995,87.0174,86.5359,86.7903,51600.0
2018-06-29 14:00:00,95.53,95.61,94.87,94.99,70668.0,86.7903,86.8629,86.1906,86.2997,70668.0
2018-06-29 14:30:00,95.0,95.6,95.0,95.52,54765.0,86.3088,86.8539,86.3088,86.7812,54765.0
2018-06-29 15:00:00,95.54,95.61,94.86,94.89,104572.0,86.7993,86.8629,86.1816,86.2088,104572.0
2018-06-29 15:30:00,94.88,94.95,94.25,94.34,283525.0,86.1997,86.2633,85.6274,85.7091,283525.0
2018-07-02 09:30:00,93.94,94.19,93.26,93.31,116305.0,85.3457,85.5729,84.7279,84.7734,116305.0
2018-07-02 10:00:00,93.31,93.86,92.98,93.85,74851.0,84.7734,85.273,84.4736,85.264,74851.0
2018-07-02 10:30:00,93.84,94.43,93.65,94.41,64072.0,85.2549,85.7909,85.0823,85.7727,64072.0
2018-07-02 11:00:00,94.45,94.79,93.96,94.0,56120.0,85.8091,86.118,85.3639,85.4002,56120.0
2018-07-02 11:30:00,93.96,94.06,93.55,94.05,46007.0,85.3639,85.4547,84.9914,85.4457,46007.0
2018-07-02 12:00:00,94.03,94.03,93.37,93.56,33426.0,85.4275,85.4275,84.8279,85.0005,33426.0
2018-07-02 12:30:00,93.55,93.78,93.42,93.61,30612.0,84.9914,85.2004,84.8733,85.0459,30612.0
2018-07-02 13:00:00,93.57,93.62,93.16,93.16,45015.0,85.0096,85.055,84.6371,84.6371,45015.0
2018-07-02 13:30:00,93.14,93.56,93.1,93.36,74956.0,84.6189,85.0005,84.5826,84.8188,74956.0
2018-07-02 14:00:00,93.37,93.7,93.34,93.37,77891.0,84.8279,85.1277,84.8006,84.8279,77891.0
2018-07-02 14:30:00,93.38,93.72,93.36,93.52,28872.0,84.837,85.1459,84.8188,84.9642,28872.0
2018-07-02 15:00:00,93.57,93.59,93.35,93.55,43549.0,85.0096,85.0277,84.8097,84.9914,43549.0
2018-07-02 15:30:00,93.55,93.62,93.24,93.45,190079.0,84.9914,85.055,84.7098,84.9006,190079.0
2018-07-03 09:30:00,96.66,97.27,95.88,97.04,315809.0,87.8169,88.3711,87.1082,88.1621,315809.0
2018-07-03 10:00:00,97.03,97.82,96.85,97.75,247741.0,88.153,88.8708,87.9895,88.8072,247741.0
2018-07-03 10:30:00,97.72,97.72,97.03,97.12,150685.0,88.7799,88.7799,88.153,88.2348,150685.0
2018-07-03 11:00:00,97.12,97.8,97.09,97.33,133671.0,88.2348,88.8526,88.2075,88.4256,133671.0
2018-07-03 11:30:00,97.36,97.63,97.18,97.36,100308.0,88.4528,88.6981,88.2893,88.4528,100308.0
2018-07-03 12:00:00,97.39,97.42,96.74,97.05,126494.0,88.4801,88.5074,87.8896,88.1712,126494.0
2018-07-03 12:30:00,97.05,97.08,96.56,96.64,300113.0,88.1712,88.1985,87.726,87.7987,300113.0
2018-07-05 09:30:00,96.88,97.37,95.35,95.35,161008.0,88.0168,88.4619,86.6267,86.6267,161008.0
2018-07-05 10:00:00,95.39,95.57,94.77,94.95,127824.0,86.6631,86.8266,86.0998,86.2633,127824.0
2018-07-05 10:30:00,94.94,94.94,93.63,93.78,107068.0,86.2542,86.2542,85.0641,85.2004,107068.0
2018-07-05 11:00:00,93.73,94.02,93.3,93.89,128647.0,85.1549,85.4184,84.7643,85.3003,128647.0
2018-07-05 11:30:00,93.87,94.36,93.87,94.26,105592.0,85.2821,85.7273,85.2821,85.6365,105592.0
2018-07-05 12:00:00,94.27,94.87,94.27,94.42,89878.0,85.6455,86.1906,85.6455,85.7818,89878.0
2018-07-05 12:30:00,94.39,94.43,94.27,94.42,41878.0,85.7546,85.7909,85.6455,85.7818,41878.0
2018-07-05 13:00:00,94.43,94.64,94.4,94.57,78216.0,85.7909,85.9817,85.7636,85.9181,78216.0
2018-07-05 13:30:00,94.56,94.57,94.23,94.27,90139.0,85.909,85.9181,85.6092,85.6455,90139.0
2018-07-05 14:00:00,94.3,94.5,94.16,94.44,74867.0,85.6728,85.8545,85.5456,85.8,74867.0
2018-07-05 14:30:00,94.44,94.51,94.27,94.39,74260.0,85.8,85.8636,85.6455,85.7546,74260.0
2018-07-05 15:00:00,94.4,94.54,94.3,94.5,125590.0,85.7636,85.8908,85.6728,85.8545,125590.0
2018-07-05 15:30:00,94.5,94.81,94.38,94.77,275687.0,85.8545,86.1361,85.7455,86.0998,275687.0
2018-07-06 09:30:00,94.38,95.67,93.84,95.37,200318.0,85.7455,86.9175,85.2549,86.6449,200318.0
2018-07-06 10:00:00,95.41,96.1,95.29,96.06,90388.0,86.6812,87.3081,86.5722,87.2718,90388.0
2018-07-06 10:30:00,96.07,96.27,95.71,95.93,87884.0,87.2809,87.4626,86.9538,87.1537,87884.0
2018-07-06 11:00:00,95.91,95.99,95.64,95.64,35142.0,87.1355,87.2082,86.8902,86.8902,35142.0
2018-07-06 11:30:00,95.66,96.13,95.65,95.79,34626.0,86.9084,87.3354,86.8993,87.0265,34626.0
2018-07-06 12:00:00,95.85,96.1,95.73,95.82,31575.0,87.081,87.3081,86.972,87.0537,31575.0
2018-07-06 12:30:00,95.81,95.97,95.68,95.69,38583.0,87.0446,87.19,86.9265,86.9356,38583.0
2018-07-06 13:00:00,95.67,95.8,95.49,95.77,22785.0,86.9175,87.0356,86.7539,87.0083,22785.0
2018-07-06 13:30:00,95.77,95.78,95.58,95.63,31346.0,87.0083,87.0174,86.8357,86.8811,31346.0
2018-07-06 14:00:00,95.64,95.76,95.55,95.74,36039.0,86.8902,86.9992,86.8084,86.9811,36039.0
2018-07-06 14:30:00,95.72,95.72,95.45,95.64,113558.0,86.9629,86.9629,86.7176,86.8902,113558.0
2018-07-06 15:00:00,95.64,95.77,95.58,95.71,55839.0,86.8902,87.0083,86.8357,86.9538,55839.0
2018-07-06 15:30:00,95.71,95.73,95.43,95.54,136348.0,86.9538,86.972,86.6994,86.7993,136348.0
2018-07-09 09:30:00,95.75,96.53,95.75,95.94,99729.0,86.9901,87.6988,86.9901,87.1628,99729.0
2018-07-09 10:00:00,95.92,96.21,95.72,95.97,79248.0,87.1446,87.4081,86.9629,87.19,79248.0
2018-07-09 10:30:00,95.88,96.32,95.88,96.17,38296.0,87.1082,87.508,87.1082,87.3717,38296.0
2018-07-09 11:00:00,96.12,96.37,96.08,96.08,52885.0,87.3263,87.5534,87.2899,87.2899,52885.0
2018-07-09 11:30:00,96.07,96.07,95.7,95.8,45296.0,87.2809,87.2809,86.9447,87.0356,45296.0
2018-07-09 12:00:00,95.79,95.91,95.52,95.52,48089.0,87.0265,87.1355,86.7812,86.7812,48089.0
2018-07-09 12:30:00,95.54,96.0,95.48,95.87,41963.0,86.7993,87.2173,86.7448,87.0992,41963.0
2018-07-09 13:00:00,95.89,95.89,95.48,95.7,30221.0,87.1173,87.1173,86.7448,86.9447,30221.0
2018-07-09 13:30:00,95.71,95.98,95.7,95.88,29866.0,86.9538,87.1991,86.9447,87.1082,29866.0
2018-07-09 14:00:00,95.88,95.94,95.77,95.9,28110.0,87.1082,87.1628,87.0083,87.1264,28110.0
2018-07-09 14:30:00,95.89,95.93,95.79,95.85,36093.0,87.1173,87.1537,87.0265,87.081,36093.0
2018-07-09 15:00:00,95.85,96.0,95.74,95.79,63603.0,87.081,87.2173,86.9811,87.0265,63603.0
2018-07-09 15:30:00,95.8,96.2,95.71,95.98,168931.0,87.0356,87.399,86.9538,87.1991,168931.0
2018-07-10 09:30:00,95.98,96.47,95.88,96.25,79993.0,87.1991,87.6443,87.1082,87.4444,79993.0
2018-07-10 10:00:00,96.29,96.84,96.23,96.26,96958.0,87.4807,87.9804,87.4262,87.4535,96958.0
2018-07-10 10:30:00,96.25,96.37,95.68,95.74,112257.0,87.4444,87.5534,86.9265,86.9811,112257.0
2018-07-10 11:00:00,95.77,95.77,95.25,95.29,139312.0,87.0083,87.0083,86.5359,86.5722,139312.0
2018-07-10 11:30:00,95.28,95.61,95.27,95.53,29353.0,86.5631,86.8629,86.554,86.7903,29353.0
2018-07-10 12:00:00,95.52,95.76,95.43,95.76,20895.0,86.7812,86.9992,86.6994,86.9992,20895.0
2018-07-10 12:30:00,95.76,95.8,95.37,95.51,22207.0,86.9992,87.0356,86.6449,86.7721,22207.0
2018-07-10 13:00:00,95.53,95.58,95.14,95.15,39919.0,86.7903,86.8357,86.4359,86.445,39919.0
2018-07-10 13:30:00,95.13,95.35,95.04,95.24,55071.0,86.4269,86.6267,86.3451,86.5268,55071.0
2018-07-10 14:00:00,95.25,95.54,95.17,95.43,78107.0,86.5359,86.7993,86.4632,86.6994,78107.0
2018-07-10 14:30:00,95.46,95.56,95.3,95.44,62476.0,86.7267,86.8175,86.5813,86.7085,62476.0
2018-07-10 15:00:00,95.48,95.75,95.41,95.58,53899.0,86.7448,86.9901,86.6812,86.8357,53899.0
2018-07-10 15:30:00,95.6,95.85,95.5,95.81,107822.0,86.8539,87.081,86.763,87.0446,107822.0
2018-07-11 09:30:00,95.14,95.21,94.22,94.54,100196.0,86.4359,86.4995,85.6001,85.8908,100196.0
2018-07-11 10:00:00,94.61,95.11,94.61,94.84,44265.0,85.9544,86.4087,85.9544,86.1634,44265.0
2018-07-11 10:30:00,94.87,95.02,94.38,94.72,71295.0,86.1906,86.3269,85.7455,86.0544,71295.0
2018-07-11 11:00:00,94.72,94.81,94.42,94.49,45969.0,86.0544,86.1361,85.7818,85.8454,45969.0
2018-07-11 11:30:00,94.46,94.69,94.34,94.55,77957.0,85.8182,86.0271,85.7091,85.8999,77957.0
2018-07-11 12:00:00,94.52,94.9,94.47,94.87,30300.0,85.8727,86.2179,85.8272,86.1906,30300.0
2018-07-11 12:30:00,94.88,95.18,94.7,94.71,53333.0,86.1997,86.4723,86.0362,86.0453,53333.0
2018-07-11 13:00:00,94.71,94.77,94.49,94.76,32201.0,86.0453,86.0998,85.8454,86.0907,32201.0
2018-07-11 13:30:00,94.76,94.88,94.28,94.35,33944.0,86.0907,86.1997,85.6546,85.7182,33944.0
2018-07-11 14:00:00,94.36,94.46,94.1,94.39,88710.0,85.7273,85.8182,85.4911,85.7546,88710.0
2018-07-11 14:30:00,94.37,94.5,94.36,94.4,56755.0,85.7364,85.8545,85.7273,85.7636,56755.0
2018-07-11 15:00:00,94.38,94.58,94.35,94.47,70067.0,85.7455,85.9272,85.7182,85.8272,70067.0
2018-07-11 15:30:00,94.47,94.86,94.47,94.67,166339.0,85.8272,86.1816,85.8272,86.0089,166339.0
2018-07-12 09:30:00,95.97,95.97,94.87,95.73,121612.0,87.19,87.19,86.1906,86.972,121612.0
2018-07-12 10:00:00,95.83,96.19,95.76,96.16,63796.0,87.0628,87.3899,86.9992,87.3626,63796.0
2018-07-12 10:30:00,96.18,96.29,95.64,95.7,51224.0,87.3808,87.4807,86.8902,86.9447,51224.0
2018-07-12 11:00:00,95.74,95.91,95.46,95.54,61494.0,86.9811,87.1355,86.7267,86.7993,61494.0
2018-07-12 11:30:00,95.58,95.6,95.13,95.48,53148.0,86.8357,86.8539,86.4269,86.7448,53148.0
2018-07-12 12:00:00,95.48,95.58,95.35,95.53,23269.0,86.7448,86.8357,86.6267,86.7903,23269.0
2018-07-12 12:30:00,95.55,95.56,95.33,95.48,32508.0,86.8084,86.8175,86.6086,86.7448,32508.0
2018-07-12 13:00:00,95.49,95.52,95.31,95.48,21577.0,86.7539,86.7812,86.5904,86.7448,21577.0
2018-07-12 13:30:00,95.5,95.55,95.38,95.4,25600.0,86.763,86.8084,86.654,86.6722,25600.0
2018-07-12 14:00:00,95.41,95.51,95.41,95.48,26760.0,86.6812,86.7721,86.6812,86.7448,26760.0
2018-07-12 14:30:00,95.46,95.5,95.23,95.27,28529.0,86.7267,86.763,86.5177,86.554,28529.0
2018-07-12 15:00:00,95.28,95.4,95.08,95.31,47099.0,86.5631,86.6722,86.3814,86.5904,47099.0
2018-07-12 15:30:00,95.32,95.43,95.21,95.35,134710.0,86.5995,86.6994,86.4995,86.6267,134710.0
2018-07-13 09:30:00,95.5,96.0,94.86,95.15,100339.0,86.763,87.2173,86.1816,86.445,100339.0
2018-07-13 10:00:00,95.14,95.84,95.06,95.27,63639.0,86.4359,87.0719,86.3633,86.554,63639.0
2018-07-13 10:30:00,95.28,95.71,95.18,95.66,51830.0,86.5631,86.9538,86.4723,86.9084,51830.0
2018-07-13 11:00:00,95.63,95.65,95.24,95.37,31974.0,86.8811,86.8993,86.5268,86.6449,31974.0
2018-07-13 11:30:00,95.41,95.67,95.38,95.51,56447.0,86.6812,86.9175,86.654,86.7721,56447.0
2018-07-13 12:00:00,95.51,95.6,95.48,95.56,27358.0,86.7721,86.8539,86.7448,86.8175,27358.0
2018-07-13 12:30:00,95.56,95.6,95.48,95.56,18184.0,86.8175,86.8539,86.7448,86.8175,18184.0
2018-07-13 13:00:00,95.57,95.62,95.47,95.61,38257.0,86.8266,86.872,86.7358,86.8629,38257.0
2018-07-13 13:30:00,95.54,95.58,95.49,95.58,19221.0,86.7993,86.8357,86.7539,86.8357,19221.0
2018-07-13 14:00:00,95.54,95.61,95.48,95.56,31894.0,86.7993,86.8629,86.7448,86.8175,31894.0
2018-07-13 14:30:00,95.57,95.64,95.5,95.55,25031.0,86.8266,86.8902,86.763,86.8084,25031.0
2018-07-13 15:00:00,95.55,95.61,95.34,95.34,36024.0,86.8084,86.8629,86.6176,86.6176,36024.0
2018-07-13 15:30:00,95.34,95.64,95.32,95.56,121662.0,86.6176,86.8902,86.5995,86.8175,121662.0
2018-07-16 09:30:00,95.49,95.72,95.24,95.48,49696.0,86.7539,86.9629,86.5268,86.7448,49696.0
2018-07-16 10:00:00,95.52,95.58,95.27,95.37,68694.0,86.7812,86.8357,86.554,86.6449,68694.0
2018-07-16 10:30:00,95.36,95.36,94.98,95.2,95776.0,86.6358,86.6358,86.2906,86.4905,95776.0
2018-07-16 11:00:00,95.2,95.4,95.16,95.27,50855.0,86.4905,86.6722,86.4541,86.554,50855.0
2018-07-16 11:30:00,95.29,95.29,95.16,95.27,86130.0,86.5722,86.5722,86.4541,86.554,86130.0
2018-07-16 12:00:00,95.26,95.62,95.2,95.5,227041.0,86.545,86.872,86.4905,86.763,227041.0
2018-07-16 12:30:00,95.5,95.71,95.43,95.58,85446.0,86.763,86.9538,86.6994,86.8357,85446.0
2018-07-16 13:00:00,95.6,95.63,95.35,95.37,52405.0,86.8539,86.8811,86.6267,86.6449,52405.0
2018-07-16 13:30:00,95.35,95.52,95.22,95.34,143017.0,86.6267,86.7812,86.5086,86.6176,143017.0
2018-07-16 14:00:00,95.35,95.46,95.22,95.26,140257.0,86.6267,86.7267,86.5086,86.545,140257.0
2018-07-16 14:30:00,95.23,95.28,94.76,94.86,169363.0,86.5177,86.5631,86.0907,86.1816,169363.0
2018-07-16 15:00:00,94.85,95.02,94.67,94.78,392759.0,86.1725,86.3269,86.0089,86.1089,392759.0
2018-07-16 15:30:00,94.77,95.14,94.76,94.96,503475.0,86.0998,86.4359,86.0907,86.2724,503475.0
2018-07-17 09:30:00,94.85,95.22,94.5,94.53,99270.0,86.1725,86.5086,85.8545,85.8818,99270.0
2018-07-17 10:00:00,94.57,95.24,94.57,95.17,53968.0,85.9181,86.5268,85.9181,86.4632,53968.0
2018-07-17 10:30:00,95.26,95.7,95.11,95.7,57829.0,86.545,86.9447,86.4087,86.9447,57829.0
2018-07-17 11:00:00,95.71,95.82,95.58,95.72,22580.0,86.9538,87.0537,86.8357,86.9629,22580.0
2018-07-17 11:30:00,95.74,95.97,95.65,95.97,24088.0,86.9811,87.19,86.8993,87.19,24088.0
2018-07-17 12:00:00,95.93,95.95,95.61,95.92,29902.0,87.1537,87.1718,86.8629,87.1446,29902.0
2018-07-17 12:30:00,95.94,96.45,95.8,96.45,37575.0,87.1628,87.6261,87.0356,87.6261,37575.0
2018-07-17 13:00:00,96.48,96.94,96.44,96.83,43852.0,87.6534,88.0713,87.617,87.9713,43852.0
2018-07-17 13:30:00,96.86,97.05,96.56,96.98,87800.0,87.9986,88.1712,87.726,88.1076,87800.0
2018-07-17 14:00:00,96.99,97.05,96.87,97.0,55810.0,88.1167,88.1712,88.0077,88.1258,55810.0
2018-07-17 14:30:00,97.0,97.12,96.92,97.01,53476.0,88.1258,88.2348,88.0531,88.1349,53476.0
2018-07-17 15:00:00,97.0,97.29,96.98,97.07,75557.0,88.1258,88.3892,88.1076,88.1894,75557.0
2018-07-17 15:30:00,97.07,97.15,96.89,96.96,189686.0,88.1894,88.2621,88.0258,88.0894,189686.0
2018-07-18 09:30:00,96.91,97.86,96.3,96.54,151905.0,88.044,88.9071,87.4898,87.7079,151905.0
2018-07-18 10:00:00,96.55,96.68,96.1,96.14,75531.0,87.7169,87.8351,87.3081,87.3445,75531.0
2018-07-18 10:30:00,96.12,96.77,96.06,96.7,80123.0,87.3263,87.9168,87.2718,87.8532,80123.0
2018-07-18 11:00:00,96.68,97.07,96.64,96.99,103918.0,87.8351,88.1894,87.7987,88.1167,103918.0
2018-07-18 11:30:00,96.96,97.28,96.82,97.19,82605.0,88.0894,88.3802,87.9622,88.2984,82605.0
2018-07-18 12:00:00,97.21,97.47,97.04,97.43,71272.0,88.3166,88.5528,88.1621,88.5164,71272.0
2018-07-18 12:30:00,97.43,97.5,97.19,97.28,39720.0,88.5164,88.58,88.2984,88.3802,39720.0
2018-07-18 13:00:00,97.29,97.36,97.11,97.21,42214.0,88.3892,88.4528,88.2257,88.3166,42214.0
2018-07-18 13:30:00,97.19,97.19,96.86,97.01,58866.0,88.2984,88.2984,87.9986,88.1349,58866.0
2018-07-18 14:00:00,97.01,97.01,96.7,96.98,46196.0,88.1349,88.1349,87.8532,88.1076,46196.0
2018-07-18 14:30:00,96.98,96.98,96.63,96.73,54274.0,88.1076,88.1076,87.7896,87.8805,54274.0
2018-07-18 15:00:00,96.73,96.77,96.61,96.74,79519.0,87.8805,87.9168,87.7715,87.8896,79519.0
2018-07-18 15:30:00,96.75,96.77,96.62,96.75,207060.0,87.8986,87.9168,87.7805,87.8986,207060.0
2018-07-19 09:30:00,95.99,96.49,95.04,95.38,143898.0,87.2082,87.6624,86.3451,86.654,143898.0
2018-07-19 10:00:00,95.38,95.7,95.35,95.44,61940.0,86.654,86.9447,86.6267,86.7085,61940.0
2018-07-19 10:30:00,95.4,95.79,95.35,95.57,50018.0,86.6722,87.0265,86.6267,86.8266,50018.0
2018-07-19 11:00:00,95.57,95.87,95.55,95.83,58128.0,86.8266,87.0992,86.8084,87.0628,58128.0
2018-07-19 11:30:00,95.86,96.25,95.8,95.98,42866.0,87.0901,87.4444,87.0356,87.1991,42866.0
2018-07-19 12:00:00,96.02,96.38,96.0,96.17,52222.0,87.2354,87.5625,87.2173,87.3717,52222.0
2018-07-19 12:30:00,96.19,96.23,96.09,96.11,42867.0,87.3899,87.4262,87.299,87.3172,42867.0
2018-07-19 13:00:00,96.09,96.32,95.98,96.25,35225.0,87.299,87.508,87.1991,87.4444,35225.0
2018-07-19 13:30:00,96.21,96.34,96.04,96.19,24475.0,87.4081,87.5262,87.2536,87.3899,24475.0
2018-07-19 14:00:00,96.21,96.31,96.17,96.23,23577.0,87.4081,87.4989,87.3717,87.4262,23577.0
2018-07-19 14:30:00,96.21,96.34,96.16,96.33,23007.0,87.4081,87.5262,87.3626,87.5171,23007.0
2018-07-19 15:00:00,96.33,96.55,96.28,96.36,40625.0,87.5171,87.7169,87.4716,87.5443,40625.0
2018-07-19 15:30:00,96.35,96.47,96.17,96.22,107363.0,87.5352,87.6443,87.3717,87.4171,107363.0
2018-07-20 09:30:00,95.66,95.71,94.33,94.51,196712.0,86.9084,86.9538,85.7,85.8636,196712.0
2018-07-20 10:00:00,94.5,94.8,94.35,94.64,221702.0,85.8545,86.127,85.7182,85.9817,221702.0
2018-07-20 10:30:00,94.63,94.76,94.36,94.44,161188.0,85.9726,86.0907,85.7273,85.8,161188.0
2018-07-20 11:00:00,94.46,94.46,93.96,94.03,92898.0,85.8182,85.8182,85.3639,85.4275,92898.0
2018-07-20 11:30:00,94.03,94.2,93.88,93.92,69208.0,85.4275,85.5819,85.2912,85.3276,69208.0
2018-07-20 12:00:00,93.9,94.03,93.69,94.01,66170.0,85.3094,85.4275,85.1186,85.4093,66170.0
2018-07-20 12:30:00,93.99,94.05,93.88,93.96,43021.0,85.3912,85.4457,85.2912,85.3639,43021.0
2018-07-20 13:00:00,93.94,93.95,93.65,93.7,40771.0,85.3457,85.3548,85.0823,85.1277,40771.0
2018-07-20 13:30:00,93.69,93.8,93.62,93.77,54916.0,85.1186,85.2185,85.055,85.1913,54916.0
2018-07-20 14:00:00,93.77,93.82,93.67,93.69,50706.0,85.1913,85.2367,85.1004,85.1186,50706.0
2018-07-20 14:30:00,93.71,93.75,93.56,93.64,60480.0,85.1368,85.1731,85.0005,85.0732,60480.0
2018-07-20 15:00:00,93.63,94.01,93.61,93.94,111215.0,85.0641,85.4093,85.0459,85.3457,111215.0
2018-07-20 15:30:00,93.95,94.03,93.87,93.91,265910.0,85.3548,85.4275,85.2821,85.3185,265910.0
2018-07-23 09:30:00,93.74,93.74,91.71,91.97,132057.0,85.164,85.164,83.3197,83.556,132057.0
2018-07-23 10:00:00,91.99,92.03,90.56,90.63,185216.0,83.5741,83.6105,82.275,82.3385,185216.0
2018-07-23 10:30:00,90.67,91.32,90.64,91.22,125147.0,82.3749,82.9654,82.3476,82.8746,125147.0
2018-07-23 11:00:00,91.21,91.52,91.19,91.3,148331.0,82.8655,83.1471,82.8473,82.9473,148331.0
2018-07-23 11:30:00,91.29,91.52,91.03,91.24,118582.0,82.9382,83.1471,82.702,82.8927,118582.0
2018-07-23 12:00:00,91.24,91.24,90.72,90.81,83882.0,82.8927,82.8927,82.4203,82.5021,83882.0
2018-07-23 12:30:00,90.81,90.81,90.02,90.21,151874.0,82.5021,82.5021,81.7844,81.957,151874.0
2018-07-23 13:00:00,90.18,90.74,90.04,90.5,142315.0,81.9297,82.4385,81.8025,82.2204,142315.0
2018-07-23 13:30:00,90.5,90.87,90.4,90.61,142724.0,82.2204,82.5566,82.1296,82.3204,142724.0
2018-07-23 14:00:00,90.61,90.69,90.27,90.48,156447.0,82.3204,82.3931,82.0115,82.2023,156447.0
2018-07-23 14:30:00,90.46,90.82,90.39,90.67,98609.0,82.1841,82.5112,82.1205,82.3749,98609.0
2018-07-23 15:00:00,90.7,91.14,90.5,91.11,181921.0,82.4021,82.8019,82.2204,82.7746,181921.0
2018-07-23 15:30:00,91.1,91.12,90.81,90.92,281451.0,82.7656,82.7837,82.5021,82.602,281451.0
2018-07-24 09:30:00,91.75,91.92,91.16,91.31,151728.0,83.3561,83.5105,82.8201,82.9563,151728.0
2018-07-24 10:00:00,91.28,91.81,90.96,91.64,76394.0,82.9291,83.4106,82.6384,83.2561,76394.0
2018-07-24 10:30:00,91.61,91.93,91.59,91.92,66641.0,83.2289,83.5196,83.2107,83.5105,66641.0
2018-07-24 11:00:00,91.92,92.33,91.67,92.19,99449.0,83.5105,83.883,83.2834,83.7558,99449.0
2018-07-24 11:30:00,92.18,92.43,92.12,92.22,56445.0,83.7467,83.9739,83.6922,83.7831,56445.0
2018-07-24 12:00:00,92.27,92.31,91.81,91.81,54124.0,83.8285,83.8649,83.4106,83.4106,54124.0
2018-07-24 12:30:00,91.8,91.87,91.47,91.48,55362.0,83.4015,83.4651,83.1017,83.1108,55362.0
2018-07-24 13:00:00,91.49,91.73,91.46,91.48,56147.0,83.1199,83.3379,83.0926,83.1108,56147.0
2018-07-24 13:30:00,91.49,91.5,91.12,91.39,47868.0,83.1199,83.129,82.7837,83.029,47868.0
2018-07-24 14:00:00,91.39,91.42,90.83,90.99,59044.0,83.029,83.0563,82.5203,82.6656,59044.0
2018-07-24 14:30:00,90.98,91.09,90.69,90.86,76943.0,82.6565,82.7565,82.3931,82.5475,76943.0
2018-07-24 15:00:00,90.86,90.93,90.66,90.69,63233.0,82.5475,82.6111,82.3658,82.3931,63233.0
2018-07-24 15:30:00,90.69,90.95,90.66,90.88,172792.0,82.3931,82.6293,82.3658,82.5657,172792.0
2018-07-25 09:30:00,90.54,91.16,90.54,90.9,77953.0,82.2568,82.8201,82.2568,82.5838,77953.0
2018-07-25 10:00:00,90.9,91.18,90.55,90.74,57765.0,82.5838,82.8382,82.2659,82.4385,57765.0
2018-07-25 10:30:00,90.75,91.01,90.37,90.41,55036.0,82.4476,82.6838,82.1023,82.1387,55036.0
2018-07-25 11:00:00,90.44,90.86,90.31,90.8,84567.0,82.1659,82.5475,82.0478,82.493,84567.0
2018-07-25 11:30:00,90.81,91.08,90.67,90.92,50433.0,82.5021,82.7474,82.3749,82.602,50433.0
2018-07-25 12:00:00,90.91,90.96,90.78,90.92,31339.0,82.5929,82.6384,82.4748,82.602,31339.0
2018-07-25 12:30:00,90.93,90.93,90.74,90.78,36752.0,82.6111,82.6111,82.4385,82.4748,36752.0
2018-07-25 13:00:00,90.79,90.92,90.69,90.76,30469.0,82.4839,82.602,82.3931,82.4567,30469.0
2018-07-25 13:30:00,90.79,91.02,90.76,90.95,32546.0,82.4839,82.6929,82.4567,82.6293,32546.0
2018-07-25 14:00:00,90.95,91.29,90.91,91.29,78477.0,82.6293,82.9382,82.5929,82.9382,78477.0
2018-07-25 14:30:00,91.32,91.61,91.3,91.44,39421.0,82.9654,83.2289,82.9473,83.0744,39421.0
2018-07-25 15:00:00,91.46,91.57,91.36,91.43,56367.0,83.0926,83.1926,83.0018,83.0654,56367.0
2018-07-25 15:30:00,91.45,91.93,91.28,91.78,214027.0,83.0835,83.5196,82.9291,83.3833,214027.0
2018-07-26 09:30:00,91.9,92.23,91.13,92.17,134633.0,83.4924,83.7922,82.7928,83.7377,134633.0
2018-07-26 10:00:00,92.17,92.72,92.16,92.55,80683.0,83.7377,84.2373,83.7286,84.0829,80683.0
2018-07-26 10:30:00,92.56,93.26,92.55,92.9,61657.0,84.092,84.7279,84.0829,84.4009,61657.0
2018-07-26 11:00:00,92.87,93.0,92.77,92.94,41673.0,84.3736,84.4917,84.2828,84.4372,41673.0
2018-07-26 11:30:00,92.97,93.43,92.9,93.27,48928.0,84.4645,84.8824,84.4009,84.737,48928.0
2018-07-26 12:00:00,93.27,93.33,93.13,93.23,41875.0,84.737,84.7915,84.6098,84.7007,41875.0
2018-07-26 12:30:00,93.24,93.29,93.11,93.18,26329.0,84.7098,84.7552,84.5917,84.6553,26329.0
2018-07-26 13:00:00,93.14,93.3,93.12,93.25,28874.0,84.6189,84.7643,84.6007,84.7189,28874.0
2018-07-26 13:30:00,93.27,93.29,93.13,93.21,28043.0,84.737,84.7552,84.6098,84.6825,28043.0
2018-07-26 14:00:00,93.21,93.29,93.11,93.27,27643.0,84.6825,84.7552,84.5917,84.737,27643.0
2018-07-26 14:30:00,93.27,93.32,93.2,93.25,42033.0,84.737,84.7824,84.6734,84.7189,42033.0
2018-07-26 15:00:00,93.25,93.25,92.93,93.05,45753.0,84.7189,84.7189,84.4281,84.5372,45753.0
2018-07-26 15:30:00,93.05,93.21,93.0,93.06,129377.0,84.5372,84.6825,84.4917,84.5462,129377.0
2018-07-27 09:30:00,93.27,93.74,92.01,93.49,126161.0,84.737,85.164,83.5923,84.9369,126161.0
2018-07-27 10:00:00,93.55,94.14,93.54,93.81,41913.0,84.9914,85.5274,84.9823,85.2276,41913.0
2018-07-27 10:30:00,93.77,94.03,93.73,93.89,61542.0,85.1913,85.4275,85.1549,85.3003,61542.0
2018-07-27 11:00:00,93.84,93.9,93.24,93.27,52902.0,85.2549,85.3094,84.7098,84.737,52902.0
2018-07-27 11:30:00,93.25,93.5,93.15,93.15,19881.0,84.7189,84.946,84.628,84.628,19881.0
2018-07-27 12:00:00,93.17,93.17,92.89,92.97,26480.0,84.6462,84.6462,84.3918,84.4645,26480.0
2018-07-27 12:30:00,92.94,92.94,92.59,92.59,35984.0,84.4372,84.4372,84.1192,84.1192,35984.0
2018-07-27 13:00:00,92.58,92.91,92.47,92.87,32191.0,84.1101,84.41,84.0102,84.3736,32191.0
2018-07-27 13:30:00,92.89,93.05,92.75,93.01,21331.0,84.3918,84.5372,84.2646,84.5008,21331.0
2018-07-27 14:00:00,93.04,93.1,92.85,92.98,23330.0,84.5281,84.5826,84.3554,84.4736,23330.0
2018-07-27 14:30:00,92.99,93.13,92.93,93.0,32600.0,84.4826,84.6098,84.4281,84.4917,32600.0
2018-07-27 15:00:00,93.0,93.25,92.99,93.1,30598.0,84.4917,84.7189,84.4826,84.5826,30598.0
2018-07-27 15:30:00,93.09,93.28,93.08,93.25,95175.0,84.5735,84.7461,84.5644,84.7189,95175.0
2018-07-30 09:30:00,93.26,93.26,92.11,92.46,90040.0,84.7279,84.7279,83.6831,84.0011,90040.0
2018-07-30 10:00:00,92.48,92.52,91.62,92.36,98596.0,84.0193,84.0556,83.238,83.9103,98596.0
2018-07-30 10:30:00,92.38,92.48,92.0,92.39,57555.0,83.9284,84.0193,83.5832,83.9375,57555.0
2018-07-30 11:00:00,92.39,92.4,92.06,92.25,71552.0,83.9375,83.9466,83.6377,83.8103,71552.0
2018-07-30 11:30:00,92.26,92.28,91.96,92.16,74477.0,83.8194,83.8376,83.5469,83.7286,74477.0
2018-07-30 12:00:00,92.15,92.19,92.01,92.06,51788.0,83.7195,83.7558,83.5923,83.6377,51788.0
2018-07-30 12:30:00,92.06,92.08,91.93,92.07,55601.0,83.6377,83.6559,83.5196,83.6468,55601.0
2018-07-30 13:00:00,92.06,92.13,91.9,92.06,42309.0,83.6377,83.7013,83.4924,83.6377,42309.0
2018-07-30 13:30:00,92.07,92.14,92.0,92.1,42135.0,83.6468,83.7104,83.5832,83.6741,42135.0
2018-07-30 14:00:00,92.11,92.34,92.04,92.33,44045.0,83.6831,83.8921,83.6196,83.883,44045.0
2018-07-30 14:30:00,92.33,92.39,92.21,92.35,31828.0,83.883,83.9375,83.774,83.9012,31828.0
2018-07-30 15:00:00,92.35,92.68,92.31,92.66,55360.0,83.9012,84.201,83.8649,84.1828,55360.0
2018-07-30 15:30:00,92.68,92.68,92.31,92.4,172738.0,84.201,84.201,83.8649,83.9466,172738.0
2018-07-31 09:30:00,92.63,93.21,92.31,92.87,95348.0,84.1556,84.6825,83.8649,84.3736,95348.0
2018-07-31 10:00:00,92.86,93.32,92.83,92.96,51733.0,84.3645,84.7824,84.3373,84.4554,51733.0
2018-07-31 10:30:00,93.04,93.45,93.03,93.22,33070.0,84.5281,84.9006,84.519,84.6916,33070.0
2018-07-31 11:00:00,93.27,93.46,93.15,93.46,47079.0,84.737,84.9096,84.628,84.9096,47079.0
2018-07-31 11:30:00,93.43,93.8,93.43,93.71,40787.0,84.8824,85.2185,84.8824,85.1368,40787.0
2018-07-31 12:00:00,93.73,94.11,93.72,93.75,39549.0,85.1549,85.5002,85.1459,85.1731,39549.0
2018-07-31 12:30:00,93.79,94.34,93.75,94.33,33338.0,85.2095,85.7091,85.1731,85.7,33338.0
2018-07-31 13:00:00,94.33,94.5,94.19,94.47,42885.0,85.7,85.8545,85.5729,85.8272,42885.0
2018-07-31 13:30:00,94.49,94.53,94.36,94.38,27144.0,85.8454,85.8818,85.7273,85.7455,27144.0
2018-07-31 14:00:00,94.36,94.37,94.03,94.03,23697.0,85.7273,85.7364,85.4275,85.4275,23697.0
2018-07-31 14:30:00,94.05,94.19,94.05,94.14,23021.0,85.4457,85.5729,85.4457,85.5274,23021.0
2018-07-31 15:00:00,94.11,94.18,93.88,94.15,43655.0,85.5002,85.5638,85.2912,85.5365,43655.0
2018-07-31 15:30:00,94.17,94.43,94.14,94.2,144197.0,85.5547,85.7909,85.5274,85.5819,144197.0
2018-08-01 09:30:00,94.0,94.16,93.08,93.45,164663.0,85.4002,85.5456,84.5644,84.9006,164663.0
2018-08-01 10:00:00,93.4,93.46,92.9,92.99,84149.0,84.8551,84.9096,84.4009,84.4826,84149.0
2018-08-01 10:30:00,92.99,93.02,91.93,92.18,126756.0,84.4826,84.5099,83.5196,83.7467,126756.0
2018-08-01 11:00:00,92.2,92.23,91.4,91.43,132942.0,83.7649,83.7922,83.0381,83.0654,132942.0
2018-08-01 11:30:00,91.4,91.44,90.3,90.37,109014.0,83.0381,83.0744,82.0387,82.1023,109014.0
2018-08-01 12:00:00,90.35,90.54,90.09,90.28,147082.0,82.0842,82.2568,81.848,82.0206,147082.0
2018-08-01 12:30:00,90.28,90.54,90.27,90.36,80677.0,82.0206,82.2568,82.0115,82.0933,80677.0
2018-08-01 13:00:00,90.35,90.55,90.35,90.35,57960.0,82.0842,82.2659,82.0842,82.0842,57960.0
2018-08-01 13:30:00,90.38,90.69,90.36,90.62,65121.0,82.1114,82.3931,82.0933,82.3295,65121.0
2018-08-01 14:00:00,90.6,90.87,90.46,90.86,96138.0,82.3113,82.5566,82.1841,82.5475,96138.0
2018-08-01 14:30:00,90.86,91.01,90.65,90.99,78301.0,82.5475,82.6838,82.3567,82.6656,78301.0
2018-08-01 15:00:00,90.98,91.05,90.9,90.97,71488.0,82.6565,82.7201,82.5838,82.6474,71488.0
2018-08-01 15:30:00,90.97,91.1,90.92,91.02,189567.0,82.6474,82.7656,82.602,82.6929,189567.0
2018-08-02 09:30:00,90.65,91.06,90.08,90.96,158938.0,82.3567,82.7292,81.8389,82.6384,158938.0
2018-08-02 10:00:00,90.92,91.69,90.65,91.53,79035.0,82.602,83.3016,82.3567,83.1562,79035.0
2018-08-02 10:30:00,91.55,91.75,91.13,91.3,88360.0,83.1744,83.3561,82.7928,82.9473,88360.0
2018-08-02 11:00:00,91.3,91.73,91.08,91.59,113296.0,82.9473,83.3379,82.7474,83.2107,113296.0
2018-08-02 11:30:00,91.61,91.65,91.34,91.48,53415.0,83.2289,83.2652,82.9836,83.1108,53415.0
2018-08-02 12:00:00,91.47,91.73,91.28,91.65,61644.0,83.1017,83.3379,82.9291,83.2652,61644.0
2018-08-02 12:30:00,91.67,91.93,91.64,91.79,62539.0,83.2834,83.5196,83.2561,83.3924,62539.0
2018-08-02 13:00:00,91.74,91.89,91.7,91.84,71955.0,83.347,83.4833,83.3107,83.4378,71955.0
2018-08-02 13:30:00,91.84,92.27,91.83,92.22,46722.0,83.4378,83.8285,83.4288,83.7831,46722.0
2018-08-02 14:00:00,92.22,92.36,91.75,91.76,45920.0,83.7831,83.9103,83.3561,83.3652,45920.0
2018-08-02 14:30:00,91.78,91.98,91.58,91.62,111533.0,83.3833,83.565,83.2016,83.238,111533.0
2018-08-02 15:00:00,91.63,91.79,91.51,91.73,80654.0,83.2471,83.3924,83.138,83.3379,80654.0
2018-08-02 15:30:00,91.74,92.11,91.72,92.03,158958.0,83.347,83.6831,83.3288,83.6105,158958.0
2018-08-03 09:30:00,92.26,92.58,91.81,91.97,83486.0,83.8194,84.1101,83.4106,83.556,83486.0
2018-08-03 10:00:00,92.03,92.61,91.99,92.48,70153.0,83.6105,84.1374,83.5741,84.0193,70153.0
2018-08-03 10:30:00,92.46,92.7,92.25,92.5,43721.0,84.0011,84.2192,83.8103,84.0375,43721.0
2018-08-03 11:00:00,92.53,92.92,92.41,92.46,50230.0,84.0647,84.419,83.9557,84.0011,50230.0
2018-08-03 11:30:00,92.45,92.76,92.45,92.57,51794.0,83.992,84.2737,83.992,84.1011,51794.0
2018-08-03 12:00:00,92.58,92.67,92.52,92.66,16132.0,84.1101,84.1919,84.0556,84.1828,16132.0
2018-08-03 12:30:00,92.61,92.75,92.57,92.63,17619.0,84.1374,84.2646,84.1011,84.1556,17619.0
2018-08-03 13:00:00,92.67,92.72,92.47,92.52,28799.0,84.1919,84.2373,84.0102,84.0556,28799.0
2018-08-03 13:30:00,92.5,92.54,92.34,92.37,15590.0,84.0375,84.0738,83.8921,83.9194,15590.0
2018-08-03 14:00:00,92.37,92.44,92.2,92.2,25712.0,83.9194,83.983,83.7649,83.7649,25712.0
2018-08-03 14:30:00,92.22,92.4,92.2,92.4,30337.0,83.7831,83.9466,83.7649,83.9466,30337.0
2018-08-03 15:00:00,92.4,92.68,92.39,92.59,28599.0,83.9466,84.201,83.9375,84.1192,28599.0
2018-08-03 15:30:00,92.59,92.68,92.5,92.62,100684.0,84.1192,84.201,84.0375,84.1465,100684.0
2018-08-06 09:30:00,92.3,92.66,91.88,92.38,62114.0,83.8558,84.1828,83.4742,83.9284,62114.0
2018-08-06 10:00:00,92.31,92.69,92.26,92.38,42536.0,83.8649,84.2101,83.8194,83.9284,42536.0
2018-08-06 10:30:00,92.35,92.45,91.99,92.36,70516.0,83.9012,83.992,83.5741,83.9103,70516.0
2018-08-06 11:00:00,92.34,92.49,92.2,92.42,108790.0,83.8921,84.0284,83.7649,83.9648,108790.0
2018-08-06 11:30:00,92.45,92.71,92.31,92.52,69804.0,83.992,84.2283,83.8649,84.0556,69804.0
2018-08-06 12:00:00,92.53,92.53,92.34,92.45,31341.0,84.0647,84.0647,83.8921,83.992,31341.0
2018-08-06 12:30:00,92.47,92.77,92.36,92.74,33206.0,84.0102,84.2828,83.9103,84.2555,33206.0
2018-08-06 13:00:00,92.74,92.93,92.44,92.44,41315.0,84.2555,84.4281,83.983,83.983,41315.0
2018-08-06 13:30:00,92.43,92.58,92.36,92.38,42195.0,83.9739,84.1101,83.9103,83.9284,42195.0
2018-08-06 14:00:00,92.38,92.68,92.37,92.63,39874.0,83.9284,84.201,83.9194,84.1556,39874.0
2018-08-06 14:30:00,92.63,92.76,92.63,92.69,33021.0,84.1556,84.2737,84.1556,84.2101,33021.0
2018-08-06 15:00:00,92.69,92.75,92.61,92.67,50471.0,84.2101,84.2646,84.1374,84.1919,50471.0
2018-08-06 15:30:00,92.67,92.74,92.57,92.67,183262.0,84.1919,84.2555,84.1011,84.1919,183262.0
2018-08-07 09:30:00,93.0,93.73,92.81,93.39,109728.0,84.4917,85.1549,84.3191,84.846,109728.0
2018-08-07 10:00:00,93.46,93.71,93.21,93.33,51666.0,84.9096,85.1368,84.6825,84.7915,51666.0
2018-08-07 10:30:00,93.37,93.68,93.2,93.23,97165.0,84.8279,85.1095,84.6734,84.7007,97165.0
2018-08-07 11:00:00,93.2,93.39,93.03,93.18,71195.0,84.6734,84.846,84.519,84.6553,71195.0
2018-08-07 11:30:00,93.18,93.23,92.9,93.11,58467.0,84.6553,84.7007,84.4009,84.5917,58467.0
2018-08-07 12:00:00,93.11,93.26,93.03,93.08,72645.0,84.5917,84.7279,84.519,84.5644,72645.0
2018-08-07 12:30:00,93.12,93.41,93.11,93.23,70898.0,84.6007,84.8642,84.5917,84.7007,70898.0
2018-08-07 13:00:00,93.21,93.26,93.14,93.2,35753.0,84.6825,84.7279,84.6189,84.6734,35753.0
2018-08-07 13:30:00,93.2,93.24,93.06,93.2,50333.0,84.6734,84.7098,84.5462,84.6734,50333.0
2018-08-07 14:00:00,93.2,93.2,93.06,93.16,54354.0,84.6734,84.6734,84.5462,84.6371,54354.0
2018-08-07 14:30:00,93.13,93.13,92.82,92.88,105768.0,84.6098,84.6098,84.3282,84.3827,105768.0
2018-08-07 15:00:00,92.88,92.96,92.6,92.91,107035.0,84.3827,84.4554,84.1283,84.41,107035.0
2018-08-07 15:30:00,92.87,92.93,92.7,92.84,232104.0,84.3736,84.4281,84.2192,84.3464,232104.0
2018-08-08 09:30:00,97.41,100.49,96.52,99.76,980375.0,88.4983,91.2965,87.6897,90.6333,980375.0
2018-08-08 10:00:00,99.72,99.99,97.23,97.68,653763.0,90.5969,90.8422,88.3347,88.7436,653763.0
2018-08-08 10:30:00,97.84,98.83,97.46,98.67,473829.0,88.8889,89.7884,88.5437,89.643,473829.0
2018-08-08 11:00:00,98.73,98.89,97.7,97.75,237655.0,89.6975,89.8429,88.7617,88.8072,237655.0
2018-08-08 11:30:00,97.79,98.62,97.75,98.3,290600.0,88.8435,89.5976,88.8072,89.3068,290600.0
2018-08-08 12:00:00,98.31,98.85,98.26,98.73,224746.0,89.3159,89.8065,89.2705,89.6975,224746.0
2018-08-08 12:30:00,98.74,98.85,97.88,98.27,152397.0,89.7066,89.8065,88.9253,89.2796,152397.0
2018-08-08 13:00:00,98.21,98.27,97.57,97.72,138910.0,89.2251,89.2796,88.6436,88.7799,138910.0
2018-08-08 13:30:00,97.71,98.0,97.57,97.88,103479.0,88.7708,89.0343,88.6436,88.9253,103479.0
2018-08-08 14:00:00,97.88,97.96,97.49,97.79,146319.0,88.9253,88.998,88.5709,88.8435,146319.0
2018-08-08 14:30:00,97.84,98.45,97.81,98.29,160097.0,88.8889,89.4431,88.8617,89.2978,160097.0
2018-08-08 15:00:00,98.25,99.23,98.16,99.22,282903.0,89.2614,90.1518,89.1797,90.1427,282903.0
2018-08-08 15:30:00,99.2,99.38,98.41,98.77,614516.0,90.1245,90.288,89.4068,89.7338,614516.0
2018-08-09 09:30:00,99.15,100.23,98.62,100.15,240573.0,90.0791,91.0603,89.5976,90.9876,240573.0
2018-08-09 10:00:00,100.15,101.44,100.03,101.2,244761.0,90.9876,92.1596,90.8786,91.9415,244761.0
2018-08-09 10:30:00,101.22,101.48,101.0,101.02,153119.0,91.9597,92.1959,91.7598,91.778,153119.0
2018-08-09 11:00:00,101.03,101.58,100.81,101.44,143543.0,91.7871,92.2868,91.5872,92.1596,143543.0
2018-08-09 11:30:00,101.44,102.1,101.37,101.68,169225.0,92.1596,92.7592,92.096,92.3776,169225.0
2018-08-09 12:00:00,101.68,102.39,101.56,102.35,174628.0,92.3776,93.0227,92.2686,92.9863,174628.0
2018-08-09 12:30:00,102.35,102.91,102.3,102.8,209619.0,92.9863,93.4951,92.9409,93.3952,209619.0
2018-08-09 13:00:00,102.8,103.11,102.38,102.76,298626.0,93.3952,93.6768,93.0136,93.3588,298626.0
2018-08-09 13:30:00,102.74,103.04,102.45,102.97,127037.0,93.3406,93.6132,93.0772,93.5496,127037.0
2018-08-09 14:00:00,102.97,102.97,102.09,102.15,170193.0,93.5496,93.5496,92.7501,92.8046,170193.0
2018-08-09 14:30:00,102.15,102.29,101.12,101.12,251198.0,92.8046,92.9318,91.8689,91.8689,251198.0
2018-08-09 15:00:00,101.12,101.7,101.05,101.22,205176.0,91.8689,92.3958,91.8053,91.9597,205176.0
2018-08-09 15:30:00,101.18,101.32,100.54,100.76,432326.0,91.9234,92.0506,91.3419,91.5418,432326.0
2018-08-10 09:30:00,100.05,100.8,99.25,100.03,136916.0,90.8967,91.5781,90.1699,90.8786,136916.0
2018-08-10 10:00:00,100.01,100.53,99.76,100.1,68258.0,90.8604,91.3328,90.6333,90.9422,68258.0
2018-08-10 10:30:00,100.1,100.31,99.79,100.31,64377.0,90.9422,91.133,90.6605,91.133,64377.0
2018-08-10 11:00:00,100.3,100.34,100.05,100.15,50456.0,91.1239,91.1602,90.8967,90.9876,50456.0
2018-08-10 11:30:00,100.15,100.3,99.72,99.72,45393.0,90.9876,91.1239,90.5969,90.5969,45393.0
2018-08-10 12:00:00,99.71,99.86,99.55,99.71,40477.0,90.5878,90.7241,90.4425,90.5878,40477.0
2018-08-10 12:30:00,99.71,99.8,99.07,99.14,77256.0,90.5878,90.6696,90.0064,90.07,77256.0
2018-08-10 13:00:00,99.15,99.33,99.09,99.3,46385.0,90.0791,90.2426,90.0246,90.2154,46385.0
2018-08-10 13:30:00,99.28,99.37,98.66,98.66,76188.0,90.1972,90.279,89.6339,89.6339,76188.0
2018-08-10 14:00:00,98.66,98.67,98.3,98.33,54325.0,89.6339,89.643,89.3068,89.3341,54325.0
2018-08-10 14:30:00,98.3,98.62,98.21,98.55,57939.0,89.3068,89.5976,89.2251,89.534,57939.0
2018-08-10 15:00:00,98.52,99.06,98.5,98.95,72389.0,89.5067,89.9973,89.4885,89.8974,72389.0
2018-08-10 15:30:00,98.96,99.04,98.49,98.51,214919.0,89.9065,89.9791,89.4795,89.4976,214919.0
2018-08-13 09:30:00,98.13,98.42,96.25,96.38,209837.0,89.1524,89.4159,87.4444,87.5625,209837.0
2018-08-13 10:00:00,96.37,96.82,95.94,96.78,220872.0,87.5534,87.9622,87.1628,87.9259,220872.0
2018-08-13 10:30:00,96.85,97.63,96.65,97.63,98923.0,87.9895,88.6981,87.8078,88.6981,98923.0
2018-08-13 11:00:00,97.6,97.66,97.19,97.21,61591.0,88.6709,88.7254,88.2984,88.3166,61591.0
2018-08-13 11:30:00,97.18,97.19,96.7,96.72,55012.0,88.2893,88.2984,87.8532,87.8714,55012.0
2018-08-13 12:00:00,96.7,97.03,95.95,96.34,186464.0,87.8532,88.153,87.1718,87.5262,186464.0
2018-08-13 12:30:00,96.34,96.52,96.07,96.38,132457.0,87.5262,87.6897,87.2809,87.5625,132457.0
2018-08-13 13:00:00,96.36,96.36,96.01,96.21,36149.0,87.5443,87.5443,87.2263,87.4081,36149.0
2018-08-13 13:30:00,96.21,96.27,95.57,95.98,71091.0,87.4081,87.4626,86.8266,87.1991,71091.0
2018-08-13 14:00:00,96.0,96.25,95.85,96.21,55897.0,87.2173,87.4444,87.081,87.4081,55897.0
2018-08-13 14:30:00,96.25,96.33,96.16,96.19,61250.0,87.4444,87.5171,87.3626,87.3899,61250.0
2018-08-13 15:00:00,96.16,96.32,95.89,95.89,81269.0,87.3626,87.508,87.1173,87.1173,81269.0
2018-08-13 15:30:00,95.87,95.96,95.55,95.64,198716.0,87.0992,87.1809,86.8084,86.8902,198716.0
2018-08-14 09:30:00,95.75,96.91,95.6,96.69,110573.0,86.9901,88.044,86.8539,87.8441,110573.0
2018-08-14 10:00:00,96.61,97.03,96.61,96.9,75902.0,87.7715,88.153,87.7715,88.0349,75902.0
2018-08-14 10:30:00,96.85,97.22,96.77,97.11,54804.0,87.9895,88.3257,87.9168,88.2257,54804.0
2018-08-14 11:00:00,97.14,97.34,97.05,97.18,46124.0,88.253,88.4347,88.1712,88.2893,46124.0
2018-08-14 11:30:00,97.19,97.42,97.11,97.14,54104.0,88.2984,88.5074,88.2257,88.253,54104.0
2018-08-14 12:00:00,97.13,97.36,97.09,97.33,42527.0,88.2439,88.4528,88.2075,88.4256,42527.0
2018-08-14 12:30:00,97.32,97.4,97.22,97.22,52766.0,88.4165,88.4892,88.3257,88.3257,52766.0
2018-08-14 13:00:00,97.22,97.36,97.18,97.33,48168.0,88.3257,88.4528,88.2893,88.4256,48168.0
2018-08-14 13:30:00,97.33,97.33,97.0,97.15,61322.0,88.4256,88.4256,88.1258,88.2621,61322.0
2018-08-14 14:00:00,97.18,97.27,97.13,97.26,56263.0,88.2893,88.3711,88.2439,88.362,56263.0
2018-08-14 14:30:00,97.26,97.36,97.18,97.27,29581.0,88.362,88.4528,88.2893,88.3711,29581.0
2018-08-14 15:00:00,97.26,97.42,97.15,97.28,81155.0,88.362,88.5074,88.2621,88.3802,81155.0
2018-08-14 15:30:00,97.26,97.36,97.18,97.32,164918.0,88.362,88.4528,88.2893,88.4165,164918.0
2018-08-15 09:30:00,96.17,96.7,95.65,95.77,195511.0,87.3717,87.8532,86.8993,87.0083,195511.0
2018-08-15 10:00:00,95.75,95.8,95.23,95.23,135004.0,86.9901,87.0356,86.5177,86.5177,135004.0
2018-08-15 10:30:00,95.19,95.22,94.41,94.45,173506.0,86.4814,86.5086,85.7727,85.8091,173506.0
2018-08-15 11:00:00,94.43,94.43,93.54,93.97,150568.0,85.7909,85.7909,84.9823,85.373,150568.0
2018-08-15 11:30:00,93.97,94.45,93.88,94.17,65087.0,85.373,85.8091,85.2912,85.5547,65087.0
2018-08-15 12:00:00,94.15,94.24,93.98,94.08,46403.0,85.5365,85.6183,85.3821,85.4729,46403.0
2018-08-15 12:30:00,94.07,94.65,94.07,94.61,58523.0,85.4638,85.9908,85.4638,85.9544,58523.0
2018-08-15 13:00:00,94.63,95.01,94.51,94.73,65628.0,85.9726,86.3178,85.8636,86.0635,65628.0
2018-08-15 13:30:00,94.75,95.0,94.61,94.98,35095.0,86.0816,86.3088,85.9544,86.2906,35095.0
2018-08-15 14:00:00,94.98,95.09,94.7,94.73,62096.0,86.2906,86.3905,86.0362,86.0635,62096.0
2018-08-15 14:30:00,94.74,95.29,94.7,95.24,53921.0,86.0725,86.5722,86.0362,86.5268,53921.0
2018-08-15 15:00:00,95.24,95.52,95.24,95.51,68531.0,86.5268,86.7812,86.5268,86.7721,68531.0
2018-08-15 15:30:00,95.52,95.78,95.42,95.55,234583.0,86.7812,87.0174,86.6903,86.8084,234583.0
2018-08-16 09:30:00,96.49,97.3,96.49,96.98,87522.0,87.6624,88.3983,87.6624,88.1076,87522.0
2018-08-16 10:00:00,96.98,97.75,96.98,97.36,65204.0,88.1076,88.8072,88.1076,88.4528,65204.0
2018-08-16 10:30:00,97.41,98.01,97.39,97.82,71507.0,88.4983,89.0434,88.4801,88.8708,71507.0
2018-08-16 11:00:00,97.82,98.15,97.77,97.91,44163.0,88.8708,89.1706,88.8253,88.9525,44163.0
2018-08-16 11:30:00,97.96,98.03,97.78,97.83,33902.0,88.998,89.0615,88.8344,88.8798,33902.0
2018-08-16 12:00:00,97.87,98.03,97.79,97.84,42533.0,88.9162,89.0615,88.8435,88.8889,42533.0
2018-08-16 12:30:00,97.79,97.85,97.52,97.67,45547.0,88.8435,88.898,88.5982,88.7345,45547.0
2018-08-16 13:00:00,97.69,97.9,97.69,97.87,29970.0,88.7527,88.9434,88.7527,88.9162,29970.0
2018-08-16 13:30:00,97.86,98.06,97.61,97.66,35641.0,88.9071,89.0888,88.68,88.7254,35641.0
2018-08-16 14:00:00,97.64,97.76,97.46,97.46,43911.0,88.7072,88.8162,88.5437,88.5437,43911.0
2018-08-16 14:30:00,97.45,97.45,97.2,97.29,53285.0,88.5346,88.5346,88.3075,88.3892,53285.0
2018-08-16 15:00:00,97.29,97.43,97.17,97.35,95074.0,88.3892,88.5164,88.2802,88.4438,95074.0
2018-08-16 15:30:00,97.35,97.36,96.93,97.04,183108.0,88.4438,88.4528,88.0622,88.1621,183108.0
2018-08-17 09:30:00,96.61,96.72,94.51,95.96,120767.0,87.7715,87.8714,85.8636,87.1809,120767.0
2018-08-17 10:00:00,95.97,95.97,94.92,94.92,47276.0,87.19,87.19,86.2361,86.2361,47276.0
2018-08-17 10:30:00,94.94,95.22,94.41,94.45,74286.0,86.2542,86.5086,85.7727,85.8091,74286.0
2018-08-17 11:00:00,94.47,94.75,94.42,94.64,67453.0,85.8272,86.0816,85.7818,85.9817,67453.0
2018-08-17 11:30:00,94.67,95.03,94.51,94.91,86113.0,86.0089,86.336,85.8636,86.227,86113.0
2018-08-17 12:00:00,94.85,95.16,94.71,94.85,66880.0,86.1725,86.4541,86.0453,86.1725,66880.0
2018-08-17 12:30:00,94.8,94.86,94.47,94.64,60560.0,86.127,86.1816,85.8272,85.9817,60560.0
2018-08-17 13:00:00,94.61,94.71,94.49,94.7,43956.0,85.9544,86.0453,85.8454,86.0362,43956.0
2018-08-17 13:30:00,94.69,94.74,94.28,94.67,67386.0,86.0271,86.0725,85.6546,86.0089,67386.0
2018-08-17 14:00:00,94.65,95.11,94.64,94.97,99161.0,85.9908,86.4087,85.9817,86.2815,99161.0
2018-08-17 14:30:00,94.97,95.58,94.96,95.48,44532.0,86.2815,86.8357,86.2724,86.7448,44532.0
2018-08-17 15:00:00,95.48,95.54,95.31,95.43,50728.0,86.7448,86.7993,86.5904,86.6994,50728.0
2018-08-17 15:30:00,95.42,95.62,95.32,95.42,180696.0,86.6903,86.872,86.5995,86.6903,180696.0
2018-08-20 09:30:00,95.6,96.33,95.6,96.01,72876.0,86.8539,87.5171,86.8539,87.2263,72876.0
2018-08-20 10:00:00,96.01,96.3,95.79,95.95,66072.0,87.2263,87.4898,87.0265,87.1718,66072.0
2018-08-20 10:30:00,95.93,95.97,95.37,95.37,45524.0,87.1537,87.19,86.6449,86.6449,45524.0
2018-08-20 11:00:00,95.36,95.59,95.32,95.41,40229.0,86.6358,86.8448,86.5995,86.6812,40229.0
2018-08-20 11:30:00,95.42,95.93,95.4,95.71,41996.0,86.6903,87.1537,86.6722,86.9538,41996.0
2018-08-20 12:00:00,95.7,95.93,95.7,95.78,38595.0,86.9447,87.1537,86.9447,87.0174,38595.0
2018-08-20 12:30:00,95.79,95.84,95.69,95.8,18677.0,87.0265,87.0719,86.9356,87.0356,18677.0
2018-08-20 13:00:00,95.8,95.86,95.62,95.72,26634.0,87.0356,87.0901,86.872,86.9629,26634.0
2018-08-20 13:30:00,95.7,96.03,95.7,96.02,31516.0,86.9447,87.2445,86.9447,87.2354,31516.0
2018-08-20 14:00:00,96.01,96.02,95.79,95.82,47893.0,87.2263,87.2354,87.0265,87.0537,47893.0
2018-08-20 14:30:00,95.84,95.86,95.46,95.51,42755.0,87.0719,87.0901,86.7267,86.7721,42755.0
2018-08-20 15:00:00,95.51,95.63,95.34,95.59,122489.0,86.7721,86.8811,86.6176,86.8448,122489.0
2018-08-20 15:30:00,95.58,95.71,95.45,95.53,229048.0,86.8357,86.9538,86.7176,86.7903,229048.0
2018-08-21 09:30:00,95.47,95.47,94.43,94.7,134735.0,86.7358,86.7358,85.7909,86.0362,134735.0
2018-08-21 10:00:00,94.76,95.1,94.5,94.98,80159.0,86.0907,86.3996,85.8545,86.2906,80159.0
2018-08-21 10:30:00,95.0,95.62,94.98,95.32,61650.0,86.3088,86.872,86.2906,86.5995,61650.0
2018-08-21 11:00:00,95.34,95.34,94.69,94.79,92737.0,86.6176,86.6176,86.0271,86.118,92737.0
2018-08-21 11:30:00,94.82,94.94,94.44,94.68,77276.0,86.1452,86.2542,85.8,86.018,77276.0
2018-08-21 12:00:00,94.68,95.16,94.68,95.1,35528.0,86.018,86.4541,86.018,86.3996,35528.0
2018-08-21 12:30:00,95.09,95.11,94.96,95.02,63283.0,86.3905,86.4087,86.2724,86.3269,63283.0
2018-08-21 13:00:00,95.03,95.21,94.91,95.13,45650.0,86.336,86.4995,86.227,86.4269,45650.0
2018-08-21 13:30:00,95.14,95.25,94.91,95.17,45932.0,86.4359,86.5359,86.227,86.4632,45932.0
2018-08-21 14:00:00,95.15,95.25,94.99,95.19,55998.0,86.445,86.5359,86.2997,86.4814,55998.0
2018-08-21 14:30:00,95.18,95.18,94.83,94.95,55841.0,86.4723,86.4723,86.1543,86.2633,55841.0
2018-08-21 15:00:00,94.92,94.93,94.54,94.8,74420.0,86.2361,86.2452,85.8908,86.127,74420.0
2018-08-21 15:30:00,94.81,94.95,94.66,94.84,224420.0,86.1361,86.2633,85.9999,86.1634,224420.0
2018-08-22 09:30:00,95.0,95.14,94.29,94.58,83029.0,86.3088,86.4359,85.6637,85.9272,83029.0
2018-08-22 10:00:00,94.6,95.05,94.58,94.91,47625.0,85.9453,86.3542,85.9272,86.227,47625.0
2018-08-22 10:30:00,94.96,95.35,94.83,95.15,49192.0,86.2724,86.6267,86.1543,86.445,49192.0
2018-08-22 11:00:00,95.13,95.23,94.81,94.84,155598.0,86.4269,86.5177,86.1361,86.1634,155598.0
2018-08-22 11:30:00,94.87,95.04,94.65,94.95,62088.0,86.1906,86.3451,85.9908,86.2633,62088.0
2018-08-22 12:00:00,94.97,95.03,94.57,94.57,42473.0,86.2815,86.336,85.9181,85.9181,42473.0
2018-08-22 12:30:00,94.61,94.86,94.6,94.82,38461.0,85.9544,86.1816,85.9453,86.1452,38461.0
2018-08-22 13:00:00,94.81,94.85,94.49,94.49,49773.0,86.1361,86.1725,85.8454,85.8454,49773.0
2018-08-22 13:30:00,94.49,94.73,94.49,94.59,66099.0,85.8454,86.0635,85.8454,85.9363,66099.0
2018-08-22 14:00:00,94.6,94.82,94.53,94.69,63982.0,85.9453,86.1452,85.8818,86.0271,63982.0
2018-08-22 14:30:00,94.67,94.75,94.51,94.74,42803.0,86.0089,86.0816,85.8636,86.0725,42803.0
2018-08-22 15:00:00,94.76,94.92,94.73,94.78,83787.0,86.0907,86.2361,86.0635,86.1089,83787.0
2018-08-22 15:30:00,94.79,94.94,94.5,94.53,184736.0,86.118,86.2542,85.8545,85.8818,184736.0
2018-08-23 09:30:00,94.5,94.6,93.37,93.7,412190.0,85.8545,85.9453,84.8279,85.1277,412190.0
2018-08-23 10:00:00,93.76,94.01,93.47,93.65,185166.0,85.1822,85.4093,84.9187,85.0823,185166.0
2018-08-23 10:30:00,93.67,93.91,93.17,93.52,219303.0,85.1004,85.3185,84.6462,84.9642,219303.0
2018-08-23 11:00:00,93.5,93.93,93.28,93.46,145170.0,84.946,85.3366,84.7461,84.9096,145170.0
2018-08-23 11:30:00,93.46,93.48,93.1,93.29,175306.0,84.9096,84.9278,84.5826,84.7552,175306.0
2018-08-23 12:00:00,93.3,93.82,93.28,93.73,210631.0,84.7643,85.2367,84.7461,85.1549,210631.0
2018-08-23 12:30:00,93.72,93.89,93.65,93.73,194649.0,85.1459,85.3003,85.0823,85.1549,194649.0
2018-08-23 13:00:00,93.73,93.78,93.57,93.73,111547.0,85.1549,85.2004,85.0096,85.1549,111547.0
2018-08-23 13:30:00,93.73,94.02,93.72,93.85,133963.0,85.1549,85.4184,85.1459,85.264,133963.0
2018-08-23 14:00:00,93.84,93.9,92.41,93.58,383611.0,85.2549,85.3094,83.9557,85.0187,383611.0
2018-08-23 14:30:00,93.67,94.03,93.19,93.64,141496.0,85.1004,85.4275,84.6643,85.0732,141496.0
2018-08-23 15:00:00,93.69,93.94,93.63,93.73,159899.0,85.1186,85.3457,85.0641,85.1549,159899.0
2018-08-23 15:30:00,93.72,93.89,93.52,93.78,411865.0,85.1459,85.3003,84.9642,85.2004,411865.0
2018-08-24 09:30:00,94.26,94.99,94.0,94.75,118753.0,85.6365,86.2997,85.4002,86.0816,118753.0
2018-08-24 10:00:00,94.82,95.73,94.77,95.15,101936.0,86.1452,86.972,86.0998,86.445,101936.0
2018-08-24 10:30:00,95.21,96.0,95.18,95.79,57752.0,86.4995,87.2173,86.4723,87.0265,57752.0
2018-08-24 11:00:00,95.82,96.37,95.81,96.03,158931.0,87.0537,87.5534,87.0446,87.2445,158931.0
2018-08-24 11:30:00,96.02,96.76,96.02,96.69,98448.0,87.2354,87.9077,87.2354,87.8441,98448.0
2018-08-24 12:00:00,96.74,96.8,96.61,96.75,61612.0,87.8896,87.9441,87.7715,87.8986,61612.0
2018-08-24 12:30:00,96.72,96.98,96.64,96.7,85943.0,87.8714,88.1076,87.7987,87.8532,85943.0
2018-08-24 13:00:00,96.7,96.75,96.39,96.59,84806.0,87.8532,87.8986,87.5716,87.7533,84806.0
2018-08-24 13:30:00,96.58,96.6,96.24,96.53,84116.0,87.7442,87.7624,87.4353,87.6988,84116.0
2018-08-24 14:00:00,96.53,96.69,96.37,96.5,79336.0,87.6988,87.8441,87.5534,87.6715,79336.0
2018-08-24 14:30:00,96.47,96.5,96.38,96.42,69231.0,87.6443,87.6715,87.5625,87.5988,69231.0
2018-08-24 15:00:00,96.42,96.63,96.09,96.11,84685.0,87.5988,87.7896,87.299,87.3172,84685.0
2018-08-24 15:30:00,96.12,96.19,95.87,96.01,234011.0,87.3263,87.3899,87.0992,87.2263,234011.0
2018-08-27 09:30:00,96.3,97.87,96.1,97.72,105387.0,87.4898,88.9162,87.3081,88.7799,105387.0
2018-08-27 10:00:00,97.73,97.99,97.56,97.87,54544.0,88.789,89.0252,88.6345,88.9162,54544.0
2018-08-27 10:30:00,97.86,97.94,97.07,97.2,49748.0,88.9071,88.9798,88.1894,88.3075,49748.0
2018-08-27 11:00:00,97.22,97.63,97.22,97.59,60019.0,88.3257,88.6981,88.3257,88.6618,60019.0
2018-08-27 11:30:00,97.6,97.67,97.31,97.67,31124.0,88.6709,88.7345,88.4074,88.7345,31124.0
2018-08-27 12:00:00,97.64,97.64,97.31,97.47,18500.0,88.7072,88.7072,88.4074,88.5528,18500.0
2018-08-27 12:30:00,97.49,97.58,97.12,97.18,24689.0,88.5709,88.6527,88.2348,88.2893,24689.0
2018-08-27 13:00:00,97.18,97.23,97.09,97.09,26657.0,88.2893,88.3347,88.2075,88.2075,26657.0
2018-08-27 13:30:00,97.11,97.32,96.96,97.11,53891.0,88.2257,88.4165,88.0894,88.2257,53891.0
2018-08-27 14:00:00,97.1,97.14,97.02,97.07,28365.0,88.2166,88.253,88.1439,88.1894,28365.0
2018-08-27 14:30:00,97.1,97.14,96.88,96.93,20467.0,88.2166,88.253,88.0168,88.0622,20467.0
2018-08-27 15:00:00,96.93,96.94,96.77,96.94,39362.0,88.0622,88.0713,87.9168,88.0713,39362.0
2018-08-27 15:30:00,96.91,96.92,96.69,96.9,127771.0,88.044,88.0531,87.8441,88.0349,127771.0
2018-08-28 09:30:00,96.94,98.11,96.66,97.93,108682.0,88.0713,89.1342,87.8169,88.9707,108682.0
2018-08-28 10:00:00,97.93,98.05,97.14,97.28,58722.0,88.9707,89.0797,88.253,88.3802,58722.0
2018-08-28 10:30:00,97.26,97.37,96.87,97.11,34099.0,88.362,88.4619,88.0077,88.2257,34099.0
2018-08-28 11:00:00,97.12,97.12,96.7,96.77,26975.0,88.2348,88.2348,87.8532,87.9168,26975.0
2018-08-28 11:30:00,96.71,96.79,96.39,96.49,28321.0,87.8623,87.935,87.5716,87.6624,28321.0
2018-08-28 12:00:00,96.48,96.74,96.41,96.41,19433.0,87.6534,87.8896,87.5898,87.5898,19433.0
2018-08-28 12:30:00,96.42,96.6,96.39,96.56,26851.0,87.5988,87.7624,87.5716,87.726,26851.0
2018-08-28 13:00:00,96.54,96.7,96.38,96.47,54195.0,87.7079,87.8532,87.5625,87.6443,54195.0
2018-08-28 13:30:00,96.48,96.8,96.47,96.78,38490.0,87.6534,87.9441,87.6443,87.9259,38490.0
2018-08-28 14:00:00,96.79,96.81,96.64,96.72,30737.0,87.935,87.9532,87.7987,87.8714,30737.0
2018-08-28 14:30:00,96.71,96.96,96.67,96.79,41922.0,87.8623,88.0894,87.826,87.935,41922.0
2018-08-28 15:00:00,96.77,97.02,96.7,97.02,38232.0,87.9168,88.1439,87.8532,88.1439,38232.0
2018-08-28 15:30:00,97.02,97.15,96.81,96.93,170392.0,88.1439,88.2621,87.9532,88.0622,170392.0
2018-08-29 09:30:00,96.8,96.94,95.57,96.17,126044.0,87.9441,88.0713,86.8266,87.3717,126044.0
2018-08-29 10:00:00,96.23,96.71,96.08,96.62,66293.0,87.4262,87.8623,87.2899,87.7805,66293.0
2018-08-29 10:30:00,96.65,96.96,96.65,96.96,41118.0,87.8078,88.0894,87.8078,88.0894,41118.0
2018-08-29 11:00:00,96.96,97.14,96.78,97.12,42215.0,88.0894,88.253,87.9259,88.2348,42215.0
2018-08-29 11:30:00,97.11,97.22,97.0,97.15,27824.0,88.2257,88.3257,88.1258,88.2621,27824.0
2018-08-29 12:00:00,97.19,97.19,96.83,96.89,26348.0,88.2984,88.2984,87.9713,88.0258,26348.0
2018-08-29 12:30:00,96.86,97.1,96.86,97.0,22983.0,87.9986,88.2166,87.9986,88.1258,22983.0
2018-08-29 13:00:00,97.04,97.12,96.82,96.86,19754.0,88.1621,88.2348,87.9622,87.9986,19754.0
2018-08-29 13:30:00,96.84,96.84,96.45,96.47,20442.0,87.9804,87.9804,87.6261,87.6443,20442.0
2018-08-29 14:00:00,96.47,96.79,96.43,96.79,18451.0,87.6443,87.935,87.6079,87.935,18451.0
2018-08-29 14:30:00,96.79,96.94,96.78,96.84,29528.0,87.935,88.0713,87.9259,87.9804,29528.0
2018-08-29 15:00:00,96.85,96.99,96.81,96.96,36587.0,87.9895,88.1167,87.9532,88.0894,36587.0
2018-08-29 15:30:00,96.95,97.05,96.6,96.71,91671.0,88.0804,88.1712,87.7624,87.8623,91671.0
2018-08-30 09:30:00,96.19,96.46,95.03,95.53,104840.0,87.3899,87.6352,86.336,86.7903,104840.0
2018-08-30 10:00:00,95.52,95.97,95.34,95.47,54347.0,86.7812,87.19,86.6176,86.7358,54347.0
2018-08-30 10:30:00,95.48,95.63,95.33,95.5,66950.0,86.7448,86.8811,86.6086,86.763,66950.0
2018-08-30 11:00:00,95.52,95.62,95.13,95.2,36198.0,86.7812,86.872,86.4269,86.4905,36198.0
2018-08-30 11:30:00,95.21,95.54,95.09,95.4,41989.0,86.4995,86.7993,86.3905,86.6722,41989.0
2018-08-30 12:00:00,95.34,95.44,95.24,95.38,37992.0,86.6176,86.7085,86.5268,86.654,37992.0
2018-08-30 12:30:00,95.4,95.5,95.38,95.43,16497.0,86.6722,86.763,86.654,86.6994,16497.0
2018-08-30 13:00:00,95.45,95.55,95.43,95.49,18160.0,86.7176,86.8084,86.6994,86.7539,18160.0
2018-08-30 13:30:00,95.45,95.72,95.41,95.57,35395.0,86.7176,86.9629,86.6812,86.8266,35395.0
2018-08-30 14:00:00,95.59,95.66,94.76,94.8,29944.0,86.8448,86.9084,86.0907,86.127,29944.0
2018-08-30 14:30:00,94.8,95.17,94.8,94.93,43345.0,86.127,86.4632,86.127,86.2452,43345.0
2018-08-30 15:00:00,94.9,94.9,94.55,94.62,102097.0,86.2179,86.2179,85.8999,85.9635,102097.0
2018-08-30 15:30:00,94.62,95.13,94.62,95.06,143520.0,85.9635,86.4269,85.9635,86.3633,143520.0
2018-08-31 09:30:00,94.71,95.66,94.45,95.6,51352.0,86.0453,86.9084,85.8091,86.8539,51352.0
2018-08-31 10:00:00,95.67,96.43,95.67,95.97,49650.0,86.9175,87.6079,86.9175,87.19,49650.0
2018-08-31 10:30:00,96.01,96.09,95.75,95.82,25770.0,87.2263,87.299,86.9901,87.0537,25770.0
2018-08-31 11:00:00,95.82,95.9,95.39,95.61,47941.0,87.0537,87.1264,86.6631,86.8629,47941.0
2018-08-31 11:30:00,95.6,95.91,95.41,95.5,52984.0,86.8539,87.1355,86.6812,86.763,52984.0
2018-08-31 12:00:00,95.54,95.55,95.2,95.31,32986.0,86.7993,86.8084,86.4905,86.5904,32986.0
2018-08-31 12:30:00,95.36,95.67,95.17,95.56,24466.0,86.6358,86.9175,86.4632,86.8175,24466.0
2018-08-31 13:00:00,95.56,95.64,95.42,95.47,14510.0,86.8175,86.8902,86.6903,86.7358,14510.0
2018-08-31 13:30:00,95.45,95.59,95.3,95.53,14859.0,86.7176,86.8448,86.5813,86.7903,14859.0
2018-08-31 14:00:00,95.54,95.55,95.35,95.47,13896.0,86.7993,86.8084,86.6267,86.7358,13896.0
2018-08-31 14:30:00,95.48,95.71,95.41,95.62,22556.0,86.7448,86.9538,86.6812,86.872,22556.0
2018-08-31 15:00:00,95.61,95.72,95.4,95.42,31707.0,86.8629,86.9629,86.6722,86.6903,31707.0
2018-08-31 15:30:00,95.42,95.72,95.39,95.52,114870.0,86.6903,86.9629,86.6631,86.7812,114870.0
2018-09-04 09:30:00,97.0,97.22,95.01,96.49,284980.0,88.1258,88.3257,86.3178,87.6624,284980.0
2018-09-04 10:00:00,96.55,97.58,96.44,97.28,138983.0,87.7169,88.6527,87.617,88.3802,138983.0
2018-09-04 10:30:00,97.32,97.32,96.35,96.46,92910.0,88.4165,88.4165,87.5352,87.6352,92910.0
2018-09-04 11:00:00,96.37,96.53,96.08,96.35,45806.0,87.5534,87.6988,87.2899,87.5352,45806.0
2018-09-04 11:30:00,96.41,96.46,96.12,96.33,48676.0,87.5898,87.6352,87.3263,87.5171,48676.0
2018-09-04 12:00:00,96.33,96.43,96.12,96.41,52284.0,87.5171,87.6079,87.3263,87.5898,52284.0
2018-09-04 12:30:00,96.41,96.53,96.3,96.37,34127.0,87.5898,87.6988,87.4898,87.5534,34127.0
2018-09-04 13:00:00,96.38,96.76,96.38,96.63,36869.0,87.5625,87.9077,87.5625,87.7896,36869.0
2018-09-04 13:30:00,96.66,96.81,96.47,96.67,33624.0,87.8169,87.9532,87.6443,87.826,33624.0
2018-09-04 14:00:00,96.71,96.83,96.56,96.74,28672.0,87.8623,87.9713,87.726,87.8896,28672.0
2018-09-04 14:30:00,96.72,96.83,96.6,96.61,33227.0,87.8714,87.9713,87.7624,87.7715,33227.0
2018-09-04 15:00:00,96.64,96.65,96.46,96.52,56712.0,87.7987,87.8078,87.6352,87.6897,56712.0
2018-09-04 15:30:00,96.5,96.58,96.29,96.55,192219.0,87.6715,87.7442,87.4807,87.7169,192219.0
2018-09-05 09:30:00,96.57,96.71,95.62,95.83,86363.0,87.7351,87.8623,86.872,87.0628,86363.0
2018-09-05 10:00:00,95.8,95.85,95.05,95.54,65083.0,87.0356,87.081,86.3542,86.7993,65083.0
2018-09-05 10:30:00,95.51,95.7,95.25,95.5,57234.0,86.7721,86.9447,86.5359,86.763,57234.0
2018-09-05 11:00:00,95.5,96.03,95.48,95.89,75162.0,86.763,87.2445,86.7448,87.1173,75162.0
2018-09-05 11:30:00,95.88,96.34,95.74,96.05,57647.0,87.1082,87.5262,86.9811,87.2627,57647.0
2018-09-05 12:00:00,96.06,96.22,95.67,96.02,147340.0,87.2718,87.4171,86.9175,87.2354,147340.0
2018-09-05 12:30:00,96.07,96.64,96.07,96.5,51573.0,87.2809,87.7987,87.2809,87.6715,51573.0
2018-09-05 13:00:00,96.43,96.85,96.38,96.78,40400.0,87.6079,87.9895,87.5625,87.9259,40400.0
2018-09-05 13:30:00,96.77,96.86,96.56,96.58,51844.0,87.9168,87.9986,87.726,87.7442,51844.0
2018-09-05 14:00:00,96.6,96.64,96.29,96.29,27045.0,87.7624,87.7987,87.4807,87.4807,27045.0
2018-09-05 14:30:00,96.28,96.63,96.25,96.32,44684.0,87.4716,87.7896,87.4444,87.508,44684.0
2018-09-05 15:00:00,96.31,96.47,96.29,96.45,63156.0,87.4989,87.6443,87.4807,87.6261,63156.0
2018-09-05 15:30:00,96.46,96.56,96.28,96.44,185827.0,87.6352,87.726,87.4716,87.617,185827.0
2018-09-06 09:30:00,96.69,98.49,96.63,97.99,114884.0,87.8441,89.4795,87.7896,89.0252,114884.0
2018-09-06 10:00:00,97.99,98.04,96.76,96.99,41539.0,89.0252,89.0706,87.9077,88.1167,41539.0
2018-09-06 10:30:00,96.96,97.33,96.75,97.28,37288.0,88.0894,88.4256,87.8986,88.3802,37288.0
2018-09-06 11:00:00,97.28,97.45,97.03,97.43,58761.0,88.3802,88.5346,88.153,88.5164,58761.0
2018-09-06 11:30:00,97.42,97.79,97.35,97.46,52261.0,88.5074,88.8435,88.4438,88.5437,52261.0
2018-09-06 12:00:00,97.46,97.48,97.05,97.08,47494.0,88.5437,88.5619,88.1712,88.1985,47494.0
2018-09-06 12:30:00,97.08,97.35,96.93,96.94,57059.0,88.1985,88.4438,88.0622,88.0713,57059.0
2018-09-06 13:00:00,96.88,96.95,96.64,96.86,31092.0,88.0168,88.0804,87.7987,87.9986,31092.0
2018-09-06 13:30:00,96.87,97.47,96.85,97.41,36641.0,88.0077,88.5528,87.9895,88.4983,36641.0
2018-09-06 14:00:00,97.46,97.68,97.32,97.37,60406.0,88.5437,88.7436,88.4165,88.4619,60406.0
2018-09-06 14:30:00,97.36,97.84,97.3,97.79,58986.0,88.4528,88.8889,88.3983,88.8435,58986.0
2018-09-06 15:00:00,97.77,98.05,97.63,97.92,81652.0,88.8253,89.0797,88.6981,88.9616,81652.0
2018-09-06 15:30:00,97.92,98.0,97.61,97.66,188885.0,88.9616,89.0343,88.68,88.7254,188885.0
2018-09-07 09:30:00,97.09,97.27,95.78,97.1,116560.0,88.2075,88.3711,87.0174,88.2166,116560.0
2018-09-07 10:00:00,97.14,97.63,97.08,97.5,63481.0,88.253,88.6981,88.1985,88.58,63481.0
2018-09-07 10:30:00,97.5,97.95,97.45,97.93,46287.0,88.58,88.9889,88.5346,88.9707,46287.0
2018-09-07 11:00:00,97.92,97.97,97.55,97.61,27759.0,88.9616,89.007,88.6255,88.68,27759.0
2018-09-07 11:30:00,97.64,97.78,97.45,97.53,29772.0,88.7072,88.8344,88.5346,88.6073,29772.0
2018-09-07 12:00:00,97.53,97.56,96.61,96.71,58438.0,88.6073,88.6345,87.7715,87.8623,58438.0
2018-09-07 12:30:00,96.73,96.81,96.41,96.59,42602.0,87.8805,87.9532,87.5898,87.7533,42602.0
2018-09-07 13:00:00,96.62,96.64,96.29,96.56,49061.0,87.7805,87.7987,87.4807,87.726,49061.0
2018-09-07 13:30:00,96.58,96.86,96.57,96.82,51761.0,87.7442,87.9986,87.7351,87.9622,51761.0
2018-09-07 14:00:00,96.82,97.23,96.82,97.23,65023.0,87.9622,88.3347,87.9622,88.3347,65023.0
2018-09-07 14:30:00,97.26,97.5,97.02,97.49,52136.0,88.362,88.58,88.1439,88.5709,52136.0
2018-09-07 15:00:00,97.48,97.52,97.27,97.31,69502.0,88.5619,88.5982,88.3711,88.4074,69502.0
2018-09-07 15:30:00,97.29,97.29,97.09,97.19,204640.0,88.3892,88.3892,88.2075,88.2984,204640.0
2018-09-10 09:30:00,97.42,97.78,96.83,97.33,150814.0,88.5074,88.8344,87.9713,88.4256,150814.0
2018-09-10 10:00:00,97.3,97.76,97.08,97.75,87064.0,88.3983,88.8162,88.1985,88.8072,87064.0
2018-09-10 10:30:00,97.77,97.86,97.52,97.62,86672.0,88.8253,88.9071,88.5982,88.6891,86672.0
2018-09-10 11:00:00,97.63,97.92,97.44,97.74,71096.0,88.6981,88.9616,88.5255,88.7981,71096.0
2018-09-10 11:30:00,97.75,97.76,97.36,97.46,35712.0,88.8072,88.8162,88.4528,88.5437,35712.0
2018-09-10 12:00:00,97.46,97.64,97.46,97.54,23963.0,88.5437,88.7072,88.5437,88.6164,23963.0
2018-09-10 12:30:00,97.55,97.73,97.49,97.62,43523.0,88.6255,88.789,88.5709,88.6891,43523.0
2018-09-10 13:00:00,97.59,97.61,97.39,97.39,44702.0,88.6618,88.68,88.4801,88.4801,44702.0
2018-09-10 13:30:00,97.36,97.52,97.2,97.52,38940.0,88.4528,88.5982,88.3075,88.5982,38940.0
2018-09-10 14:00:00,97.51,97.6,97.38,97.49,39899.0,88.5891,88.6709,88.471,88.5709,39899.0
2018-09-10 14:30:00,97.48,97.53,97.42,97.48,33938.0,88.5619,88.6073,88.5074,88.5619,33938.0
2018-09-10 15:00:00,97.5,97.57,97.42,97.52,55012.0,88.58,88.6436,88.5074,88.5982,55012.0
2018-09-10 15:30:00,97.5,97.63,97.38,97.4,197108.0,88.58,88.6981,88.471,88.4892,197108.0
2018-09-11 09:30:00,97.08,97.15,96.39,96.76,76974.0,88.1985,88.2621,87.5716,87.9077,76974.0
2018-09-11 10:00:00,96.77,97.36,96.69,97.15,71162.0,87.9168,88.4528,87.8441,88.2621,71162.0
2018-09-11 10:30:00,97.15,97.36,97.0,97.36,71008.0,88.2621,88.4528,88.1258,88.4528,71008.0
2018-09-11 11:00:00,97.36,98.08,97.36,97.97,54320.0,88.4528,89.107,88.4528,89.007,54320.0
2018-09-11 11:30:00,97.98,98.4,97.87,98.4,68589.0,89.0161,89.3977,88.9162,89.3977,68589.0
2018-09-11 12:00:00,98.37,98.48,98.16,98.28,58022.0,89.3704,89.4704,89.1797,89.2887,58022.0
2018-09-11 12:30:00,98.3,98.86,98.3,98.85,52465.0,89.3068,89.8156,89.3068,89.8065,52465.0
2018-09-11 13:00:00,98.86,99.1,98.75,99.0,64152.0,89.8156,90.0337,89.7157,89.9428,64152.0
2018-09-11 13:30:00,99.0,99.2,98.75,99.13,88325.0,89.9428,90.1245,89.7157,90.0609,88325.0
2018-09-11 14:00:00,99.12,99.24,98.96,99.21,73566.0,90.0518,90.1608,89.9065,90.1336,73566.0
2018-09-11 14:30:00,99.21,99.46,99.03,99.36,126484.0,90.1336,90.3607,89.9701,90.2699,126484.0
2018-09-11 15:00:00,99.38,99.4,98.91,98.99,111023.0,90.288,90.3062,89.861,89.9337,111023.0
2018-09-11 15:30:00,98.95,99.06,98.79,98.84,247013.0,89.8974,89.9973,89.752,89.7974,247013.0
2018-09-12 09:30:00,98.82,100.01,98.4,99.21,123165.0,89.7793,90.8604,89.3977,90.1336,123165.0
2018-09-12 10:00:00,99.17,99.51,98.39,98.48,74214.0,90.0973,90.4061,89.3886,89.4704,74214.0
2018-09-12 10:30:00,98.47,98.85,98.15,98.74,44477.0,89.4613,89.8065,89.1706,89.7066,44477.0
2018-09-12 11:00:00,98.65,99.39,98.41,99.18,50502.0,89.6248,90.2971,89.4068,90.1063,50502.0
2018-09-12 11:30:00,99.2,99.43,98.83,99.19,52249.0,90.1245,90.3335,89.7884,90.1154,52249.0
2018-09-12 12:00:00,99.15,99.99,99.15,99.8,65540.0,90.0791,90.8422,90.0791,90.6696,65540.0
2018-09-12 12:30:00,99.78,100.0,99.63,99.87,58995.0,90.6514,90.8513,90.5152,90.7332,58995.0
2018-09-12 13:00:00,99.88,100.08,99.77,99.81,60290.0,90.7423,90.924,90.6424,90.6787,60290.0
2018-09-12 13:30:00,99.8,99.97,99.56,99.84,46846.0,90.6696,90.8241,90.4516,90.706,46846.0
2018-09-12 14:00:00,99.88,99.9,99.6,99.69,38926.0,90.7423,90.7605,90.4879,90.5697,38926.0
2018-09-12 14:30:00,99.69,99.95,99.62,99.74,41866.0,90.5697,90.8059,90.5061,90.6151,41866.0
2018-09-12 15:00:00,99.74,99.87,99.45,99.57,61527.0,90.6151,90.7332,90.3516,90.4607,61527.0
2018-09-12 15:30:00,99.57,99.73,99.43,99.47,173805.0,90.4607,90.606,90.3335,90.3698,173805.0
2018-09-13 09:30:00,99.86,101.21,99.6,100.58,141186.0,91.0262,92.2568,90.7892,91.6825,141186.0
2018-09-13 10:00:00,100.61,100.8,100.34,100.51,70582.0,91.7099,91.8831,91.4637,91.6187,70582.0
2018-09-13 10:30:00,100.51,100.74,100.22,100.39,81836.0,91.6187,91.8284,91.3544,91.5093,81836.0
2018-09-13 11:00:00,100.39,101.12,100.35,101.11,117507.0,91.5093,92.1747,91.4729,92.1656,117507.0
2018-09-13 11:30:00,101.08,101.24,100.86,101.01,96023.0,92.1383,92.2841,91.9377,92.0745,96023.0
2018-09-13 12:00:00,101.02,101.05,100.62,100.64,61185.0,92.0836,92.1109,91.719,91.7372,61185.0
2018-09-13 12:30:00,100.64,100.84,100.48,100.76,53489.0,91.7372,91.9195,91.5914,91.8466,53489.0
2018-09-13 13:00:00,100.79,100.88,100.57,100.67,34394.0,91.8739,91.956,91.6734,91.7646,34394.0
2018-09-13 13:30:00,100.7,100.7,100.42,100.5,37230.0,91.7919,91.7919,91.5367,91.6096,37230.0
2018-09-13 14:00:00,100.5,100.92,100.47,100.59,67176.0,91.6096,91.9924,91.5822,91.6916,67176.0
2018-09-13 14:30:00,100.61,100.97,100.61,100.9,59758.0,91.7099,92.038,91.7099,91.9742,59758.0
2018-09-13 15:00:00,100.92,100.93,100.5,100.65,72613.0,91.9924,92.0016,91.6096,91.7463,72613.0
2018-09-13 15:30:00,100.65,100.75,100.5,100.61,187008.0,91.7463,91.8375,91.6096,91.7099,187008.0
2018-09-14 09:30:00,100.87,101.55,100.03,100.29,100498.0,91.9469,92.5667,91.1812,91.4182,100498.0
2018-09-14 10:00:00,100.26,100.35,99.7,99.7,75248.0,91.3908,91.4729,90.8804,90.8804,75248.0
2018-09-14 10:30:00,99.72,99.86,99.47,99.72,61255.0,90.8986,91.0262,90.6707,90.8986,61255.0
2018-09-14 11:00:00,99.72,100.71,99.62,100.53,88977.0,90.8986,91.801,90.8074,91.6369,88977.0
2018-09-14 11:30:00,100.58,100.69,100.21,100.64,53816.0,91.6825,91.7828,91.3452,91.7372,53816.0
2018-09-14 12:00:00,100.64,100.65,100.12,100.38,80580.0,91.7372,91.7463,91.2632,91.5002,80580.0
2018-09-14 12:30:00,100.34,100.57,100.27,100.52,48640.0,91.4637,91.6734,91.3999,91.6278,48640.0
2018-09-14 13:00:00,100.5,100.73,100.4,100.56,43791.0,91.6096,91.8192,91.5184,91.6643,43791.0
2018-09-14 13:30:00,100.55,100.93,100.5,100.93,40689.0,91.6552,92.0016,91.6096,92.0016,40689.0
2018-09-14 14:00:00,100.89,101.2,100.8,100.84,43686.0,91.9651,92.2477,91.8831,91.9195,43686.0
2018-09-14 14:30:00,100.8,101.19,100.74,101.06,49766.0,91.8831,92.2386,91.8284,92.1201,49766.0
2018-09-14 15:00:00,101.06,101.14,100.94,101.01,50884.0,92.1201,92.193,92.0107,92.0745,50884.0
2018-09-14 15:30:00,100.99,101.28,100.82,100.9,196527.0,92.0562,92.3206,91.9013,91.9742,196527.0
2018-09-17 09:30:00,100.9,102.55,100.63,102.43,98753.0,91.9742,93.4782,91.7281,93.3689,98753.0
2018-09-17 10:00:00,102.49,102.92,101.98,102.83,92387.0,93.4236,93.8155,92.9587,93.7335,92387.0
2018-09-17 10:30:00,102.81,102.85,102.47,102.74,81124.0,93.7152,93.7517,93.4053,93.6514,81124.0
2018-09-17 11:00:00,102.72,103.29,102.69,103.26,97484.0,93.6332,94.1528,93.6059,94.1254,97484.0
2018-09-17 11:30:00,103.29,103.49,103.05,103.36,120251.0,94.1528,94.3351,93.934,94.2166,120251.0
2018-09-17 12:00:00,103.37,103.37,103.11,103.2,111326.0,94.2257,94.2257,93.9887,94.0707,111326.0
2018-09-17 12:30:00,103.2,103.46,103.04,103.14,116333.0,94.0707,94.3077,93.9249,94.0161,116333.0
2018-09-17 13:00:00,103.14,103.14,102.42,102.49,125844.0,94.0161,94.0161,93.3597,93.4236,125844.0
2018-09-17 13:30:00,102.45,102.84,102.25,102.84,66866.0,93.3871,93.7426,93.2048,93.7426,66866.0
2018-09-17 14:00:00,102.83,102.94,102.35,102.65,86655.0,93.7335,93.8337,93.2959,93.5694,86655.0
2018-09-17 14:30:00,102.65,102.78,102.41,102.51,96121.0,93.5694,93.6879,93.3506,93.4418,96121.0
2018-09-17 15:00:00,102.52,102.72,102.43,102.57,85931.0,93.4509,93.6332,93.3689,93.4965,85931.0
2018-09-17 15:30:00,102.56,102.79,102.33,102.47,258208.0,93.4874,93.697,93.2777,93.4053,258208.0
2018-09-18 09:30:00,102.45,102.68,101.5,101.71,102660.0,93.3871,93.5967,92.5211,92.7126,102660.0
2018-09-18 10:00:00,101.72,102.24,101.23,102.1,95996.0,92.7217,93.1957,92.275,93.0681,95996.0
2018-09-18 10:30:00,102.14,102.55,102.0,102.55,44237.0,93.1045,93.4782,92.9769,93.4782,44237.0
2018-09-18 11:00:00,102.57,102.61,102.24,102.4,38151.0,93.4965,93.5329,93.1957,93.3415,38151.0
2018-09-18 11:30:00,102.4,102.65,102.33,102.65,52370.0,93.3415,93.5694,93.2777,93.5694,52370.0
2018-09-18 12:00:00,102.65,102.77,102.59,102.62,32681.0,93.5694,93.6788,93.5147,93.5421,32681.0
2018-09-18 12:30:00,102.64,102.77,102.4,102.41,40292.0,93.5603,93.6788,93.3415,93.3506,40292.0
2018-09-18 13:00:00,102.44,102.76,102.43,102.68,40541.0,93.378,93.6697,93.3689,93.5967,40541.0
2018-09-18 13:30:00,102.66,102.96,102.59,102.94,34982.0,93.5785,93.852,93.5147,93.8337,34982.0
2018-09-18 14:00:00,102.94,103.11,102.8,103.05,47092.0,93.8337,93.9887,93.7061,93.934,47092.0
2018-09-18 14:30:00,103.05,103.1,102.92,102.97,43014.0,93.934,93.9796,93.8155,93.8611,43014.0
2018-09-18 15:00:00,102.98,103.03,102.91,102.96,51918.0,93.8702,93.9158,93.8064,93.852,51918.0
2018-09-18 15:30:00,102.97,103.18,102.94,103.05,185707.0,93.8611,94.0525,93.8337,93.934,185707.0
2018-09-19 09:30:00,103.35,105.72,103.33,105.67,209136.0,94.2075,96.3678,94.1892,96.3222,209136.0
2018-09-19 10:00:00,105.74,106.12,105.01,105.72,169025.0,96.3861,96.7324,95.7206,96.3678,169025.0
2018-09-19 10:30:00,105.75,106.08,105.26,105.9,74957.0,96.3952,96.696,95.9485,96.5319,74957.0
2018-09-19 11:00:00,105.89,106.35,105.73,105.73,105111.0,96.5228,96.9421,96.3769,96.3769,105111.0
2018-09-19 11:30:00,105.77,105.98,105.47,105.75,61544.0,96.4134,96.6048,96.1399,96.3952,61544.0
2018-09-19 12:00:00,105.75,105.9,105.61,105.71,61691.0,96.3952,96.5319,96.2676,96.3587,61691.0
2018-09-19 12:30:00,105.71,105.97,105.58,105.95,49719.0,96.3587,96.5957,96.2402,96.5775,49719.0
2018-09-19 13:00:00,105.95,105.96,105.78,105.82,45281.0,96.5775,96.5866,96.4225,96.459,45281.0
2018-09-19 13:30:00,105.79,105.82,105.62,105.66,77510.0,96.4316,96.459,96.2767,96.3131,77510.0
2018-09-19 14:00:00,105.65,105.69,105.45,105.65,45211.0,96.304,96.3405,96.1217,96.304,45211.0
2018-09-19 14:30:00,105.65,105.67,105.43,105.45,45871.0,96.304,96.3222,96.1035,96.1217,45871.0
2018-09-19 15:00:00,105.46,105.57,105.44,105.5,53466.0,96.1308,96.2311,96.1126,96.1673,53466.0
2018-09-19 15:30:00,105.48,105.71,105.47,105.49,189857.0,96.1491,96.3587,96.1399,96.1582,189857.0
2018-09-20 09:30:00,105.6,106.85,105.41,105.53,144515.0,96.2584,97.3979,96.0852,96.1946,144515.0
2018-09-20 10:00:00,105.5,106.33,105.49,105.9,67506.0,96.1673,96.9239,96.1582,96.5319,67506.0
2018-09-20 10:30:00,105.93,105.99,105.51,105.6,86524.0,96.5592,96.6139,96.1764,96.2584,86524.0
2018-09-20 11:00:00,105.62,106.17,105.62,106.13,69270.0,96.2767,96.778,96.2767,96.7416,69270.0
2018-09-20 11:30:00,106.16,106.34,105.98,106.28,44444.0,96.7689,96.933,96.6048,96.8783,44444.0
2018-09-20 12:00:00,106.27,106.41,106.13,106.14,36273.0,96.8692,96.9968,96.7416,96.7507,36273.0
2018-09-20 12:30:00,106.14,106.61,106.13,106.54,66765.0,96.7507,97.1791,96.7416,97.1153,66765.0
2018-09-20 13:00:00,106.54,106.81,106.54,106.73,45115.0,97.1153,97.3614,97.1153,97.2885,45115.0
2018-09-20 13:30:00,106.72,107.0,106.71,106.83,54907.0,97.2794,97.5346,97.2702,97.3796,54907.0
2018-09-20 14:00:00,106.81,106.83,106.53,106.62,78381.0,97.3614,97.3796,97.1062,97.1882,78381.0
2018-09-20 14:30:00,106.64,106.8,106.28,106.29,105733.0,97.2064,97.3523,96.8783,96.8874,105733.0
2018-09-20 15:00:00,106.28,106.75,106.27,106.71,61580.0,96.8783,97.3067,96.8692,97.2702,61580.0
2018-09-20 15:30:00,106.71,106.84,106.51,106.62,212752.0,97.2702,97.3887,97.0879,97.1882,212752.0
2018-09-21 09:30:00,106.97,107.42,106.2,106.26,325897.0,97.5072,97.9174,96.8054,96.8601,325897.0
2018-09-21 10:00:00,106.29,106.52,104.54,105.19,204454.0,96.8874,97.0971,95.2922,95.8847,204454.0
2018-09-21 10:30:00,105.17,105.38,104.78,104.87,90712.0,95.8665,96.0579,95.511,95.593,90712.0
2018-09-21 11:00:00,104.84,105.54,104.84,105.37,92357.0,95.5657,96.2037,95.5657,96.0488,92357.0
2018-09-21 11:30:00,105.36,105.4,105.21,105.32,31181.0,96.0397,96.0761,95.9029,96.0032,31181.0
2018-09-21 12:00:00,105.35,105.49,105.14,105.33,34127.0,96.0306,96.1582,95.8391,96.0123,34127.0
2018-09-21 12:30:00,105.29,105.42,105.19,105.25,39968.0,95.9759,96.0944,95.8847,95.9394,39968.0
2018-09-21 13:00:00,105.27,105.39,104.98,105.02,39651.0,95.9576,96.067,95.6933,95.7297,39651.0
2018-09-21 13:30:00,105.03,105.17,104.98,105.05,29730.0,95.7389,95.8665,95.6933,95.7571,29730.0
2018-09-21 14:00:00,105.07,105.44,105.03,105.44,28082.0,95.7753,96.1126,95.7389,96.1126,28082.0
2018-09-21 14:30:00,105.45,105.54,105.13,105.3,37714.0,96.1217,96.2037,95.83,95.985,37714.0
2018-09-21 15:00:00,105.31,105.45,105.22,105.23,57771.0,95.9941,96.1217,95.9121,95.9212,57771.0
2018-09-21 15:30:00,105.23,105.5,105.18,105.41,233251.0,95.9212,96.1673,95.8756,96.0852,233251.0
2018-09-24 09:30:00,105.14,106.1,104.93,104.98,66409.0,95.8391,96.7142,95.6477,95.6933,66409.0
2018-09-24 10:00:00,104.98,105.2,104.7,104.98,35622.0,95.6933,95.8938,95.4381,95.6933,35622.0
2018-09-24 10:30:00,105.01,105.21,104.6,104.8,40592.0,95.7206,95.9029,95.3469,95.5292,40592.0
2018-09-24 11:00:00,104.82,105.01,104.46,104.92,47597.0,95.5474,95.7206,95.2193,95.6386,47597.0
2018-09-24 11:30:00,104.91,105.06,104.72,104.88,21754.0,95.6295,95.7662,95.4563,95.6021,21754.0
2018-09-24 12:00:00,104.9,105.08,104.77,104.94,37412.0,95.6204,95.7844,95.5019,95.6568,37412.0
2018-09-24 12:30:00,104.92,104.95,104.57,104.77,34015.0,95.6386,95.6659,95.3196,95.5019,34015.0
2018-09-24 13:00:00,104.75,104.93,104.6,104.81,26914.0,95.4836,95.6477,95.3469,95.5383,26914.0
2018-09-24 13:30:00,104.84,105.33,104.84,105.17,30159.0,95.5657,96.0123,95.5657,95.8665,30159.0
2018-09-24 14:00:00,105.16,105.32,105.11,105.22,31299.0,95.8574,96.0032,95.8118,95.9121,31299.0
2018-09-24 14:30:00,105.23,105.35,105.14,105.22,30995.0,95.9212,96.0306,95.8391,95.9121,30995.0
2018-09-24 15:00:00,105.2,105.31,105.03,105.03,51256.0,95.8938,95.9941,95.7389,95.7389,51256.0
2018-09-24 15:30:00,105.04,105.09,104.87,104.96,118766.0,95.748,95.7936,95.593,95.6751,118766.0
2018-09-25 09:30:00,105.3,105.45,102.5,102.95,208524.0,95.985,96.1217,93.4327,93.8429,208524.0
2018-09-25 10:00:00,102.96,104.0,102.91,103.78,94238.0,93.852,94.8,93.8064,94.5994,94238.0
2018-09-25 10:30:00,103.71,104.03,103.37,103.46,75651.0,94.5356,94.8273,94.2257,94.3077,75651.0
2018-09-25 11:00:00,103.41,103.84,103.35,103.82,53920.0,94.2622,94.6541,94.2075,94.6359,53920.0
2018-09-25 11:30:00,103.83,103.86,102.92,103.03,78944.0,94.645,94.6724,93.8155,93.9158,78944.0
2018-09-25 12:00:00,103.03,103.46,103.03,103.42,31238.0,93.9158,94.3077,93.9158,94.2713,31238.0
2018-09-25 12:30:00,103.45,103.51,103.21,103.33,67556.0,94.2986,94.3533,94.0799,94.1892,67556.0
2018-09-25 13:00:00,103.3,103.31,102.95,103.02,33129.0,94.1619,94.171,93.8429,93.9067,33129.0
2018-09-25 13:30:00,102.99,103.11,102.32,102.5,45781.0,93.8793,93.9887,93.2686,93.4327,45781.0
2018-09-25 14:00:00,102.48,102.64,102.35,102.57,31425.0,93.4144,93.5603,93.2959,93.4965,31425.0
2018-09-25 14:30:00,102.58,102.73,102.34,102.49,37403.0,93.5056,93.6423,93.2868,93.4236,37403.0
2018-09-25 15:00:00,102.5,102.7,102.4,102.53,61416.0,93.4327,93.615,93.3415,93.46,61416.0
2018-09-25 15:30:00,102.55,102.76,102.37,102.53,231518.0,93.4782,93.6697,93.3142,93.46,231518.0
2018-09-26 09:30:00,102.08,102.58,101.65,101.74,58254.0,93.0498,93.5056,92.6579,92.7399,58254.0
2018-09-26 10:00:00,101.77,101.99,101.3,101.56,64839.0,92.7672,92.9678,92.3388,92.5758,64839.0
2018-09-26 10:30:00,101.58,101.86,101.4,101.6,35851.0,92.5941,92.8493,92.43,92.6123,35851.0
2018-09-26 11:00:00,101.63,101.69,101.44,101.58,96546.0,92.6396,92.6943,92.4664,92.5941,96546.0
2018-09-26 11:30:00,101.59,101.6,101.15,101.26,68908.0,92.6032,92.6123,92.2021,92.3024,68908.0
2018-09-26 12:00:00,101.25,101.67,101.23,101.55,114493.0,92.2932,92.6761,92.275,92.5667,114493.0
2018-09-26 12:30:00,101.53,101.86,101.5,101.72,98336.0,92.5485,92.8493,92.5211,92.7217,98336.0
2018-09-26 13:00:00,101.73,102.05,101.58,101.94,39750.0,92.7308,93.0225,92.5941,92.9222,39750.0
2018-09-26 13:30:00,101.94,102.04,101.86,101.88,36029.0,92.9222,93.0134,92.8493,92.8675,36029.0
2018-09-26 14:00:00,101.9,102.3,101.7,101.9,81416.0,92.8857,93.2504,92.7034,92.8857,81416.0
2018-09-26 14:30:00,101.84,101.96,101.51,101.71,39544.0,92.8311,92.9404,92.5302,92.7126,39544.0
2018-09-26 15:00:00,101.72,101.84,101.56,101.64,105759.0,92.7217,92.8311,92.5758,92.6487,105759.0
2018-09-26 15:30:00,101.65,101.82,101.13,101.33,165020.0,92.6579,92.8128,92.1839,92.3662,165020.0
2018-09-27 09:30:00,101.41,101.76,99.73,100.21,135008.0,92.4391,92.7581,90.9077,91.3452,135008.0
2018-09-27 10:00:00,100.23,100.92,100.23,100.76,96148.0,91.3635,91.9924,91.3635,91.8466,96148.0
2018-09-27 10:30:00,100.79,101.33,100.79,100.82,61758.0,91.8739,92.3662,91.8739,91.9013,61758.0
2018-09-27 11:00:00,100.83,101.07,100.69,100.92,62622.0,91.9104,92.1292,91.7828,91.9924,62622.0
2018-09-27 11:30:00,100.9,101.0,100.55,100.68,38240.0,91.9742,92.0654,91.6552,91.7737,38240.0
2018-09-27 12:00:00,100.68,100.7,100.29,100.29,37367.0,91.7737,91.7919,91.4182,91.4182,37367.0
2018-09-27 12:30:00,100.27,100.68,100.15,100.66,36906.0,91.3999,91.7737,91.2906,91.7554,36906.0
2018-09-27 13:00:00,100.6,100.62,100.29,100.59,35237.0,91.7007,91.719,91.4182,91.6916,35237.0
2018-09-27 13:30:00,100.55,100.67,100.44,100.58,19565.0,91.6552,91.7646,91.5549,91.6825,19565.0
2018-09-27 14:00:00,100.59,100.82,100.58,100.77,18362.0,91.6916,91.9013,91.6825,91.8557,18362.0
2018-09-27 14:30:00,100.78,101.24,100.64,101.08,54628.0,91.8648,92.2841,91.7372,92.1383,54628.0
2018-09-27 15:00:00,101.1,101.16,100.92,100.95,40973.0,92.1565,92.2112,91.9924,92.0198,40973.0
2018-09-27 15:30:00,100.94,101.09,100.87,100.95,157412.0,92.0107,92.1474,91.9469,92.0198,157412.0
2018-09-28 09:30:00,100.74,101.05,100.4,100.88,42670.0,91.8284,92.1109,91.5184,91.956,42670.0
2018-09-28 10:00:00,100.97,101.16,100.61,101.06,46465.0,92.038,92.2112,91.7099,92.1201,46465.0
2018-09-28 10:30:00,101.06,101.12,100.58,100.61,60288.0,92.1201,92.1747,91.6825,91.7099,60288.0
2018-09-28 11:00:00,100.62,100.96,100.44,100.64,58596.0,91.719,92.0289,91.5549,91.7372,58596.0
2018-09-28 11:30:00,100.65,100.69,100.25,100.25,53381.0,91.7463,91.7828,91.3817,91.3817,53381.0
2018-09-28 12:00:00,100.26,100.42,100.15,100.28,75066.0,91.3908,91.5367,91.2906,91.4091,75066.0
2018-09-28 12:30:00,100.31,100.4,99.97,100.11,64280.0,91.4364,91.5184,91.1265,91.2541,64280.0
2018-09-28 13:00:00,100.1,100.11,99.83,100.04,50583.0,91.245,91.2541,90.9989,91.1903,50583.0
2018-09-28 13:30:00,100.03,100.32,100.0,100.23,39620.0,91.1812,91.4455,91.1538,91.3635,39620.0
2018-09-28 14:00:00,100.23,100.25,100.06,100.06,33800.0,91.3635,91.3817,91.2085,91.2085,33800.0
2018-09-28 14:30:00,100.09,100.12,99.98,99.99,34347.0,91.2359,91.2632,91.1356,91.1447,34347.0
2018-09-28 15:00:00,100.0,100.02,99.78,99.8,68930.0,91.1538,91.1721,90.9533,90.9715,68930.0
2018-09-28 15:30:00,99.8,100.11,99.71,99.78,234005.0,90.9715,91.2541,90.8895,90.9533,234005.0
2018-10-01 09:30:00,100.67,100.86,100.1,100.57,45470.0,91.7646,91.9377,91.245,91.6734,45470.0
2018-10-01 10:00:00,100.58,100.73,100.27,100.63,32709.0,91.6825,91.8192,91.3999,91.7281,32709.0
2018-10-01 10:30:00,100.65,100.81,100.25,100.52,42326.0,91.7463,91.8922,91.3817,91.6278,42326.0
2018-10-01 11:00:00,100.48,100.57,100.26,100.57,21723.0,91.5914,91.6734,91.3908,91.6734,21723.0
2018-10-01 11:30:00,100.53,100.97,100.4,100.8,49249.0,91.6369,92.038,91.5184,91.8831,49249.0
2018-10-01 12:00:00,100.81,101.13,100.78,100.79,40694.0,91.8922,92.1839,91.8648,91.8739,40694.0
2018-10-01 12:30:00,100.83,100.89,100.69,100.76,20431.0,91.9104,91.9651,91.7828,91.8466,20431.0
2018-10-01 13:00:00,100.78,100.98,100.77,100.92,16922.0,91.8648,92.0471,91.8557,91.9924,16922.0
2018-10-01 13:30:00,100.95,101.0,100.73,100.75,28667.0,92.0198,92.0654,91.8192,91.8375,28667.0
2018-10-01 14:00:00,100.73,101.02,100.66,101.0,24236.0,91.8192,92.0836,91.7554,92.0654,24236.0
2018-10-01 14:30:00,100.99,101.12,100.94,100.94,21208.0,92.0562,92.1747,92.0107,92.0107,21208.0
2018-10-01 15:00:00,100.99,101.03,100.54,100.61,90061.0,92.0562,92.0927,91.6461,91.7099,90061.0
2018-10-01 15:30:00,100.63,100.83,100.36,100.83,125879.0,91.7281,91.9104,91.482,91.9104,125879.0
2018-10-02 09:30:00,100.84,101.56,100.57,100.97,96809.0,91.9195,92.5758,91.6734,92.038,96809.0
2018-10-02 10:00:00,100.99,101.48,100.77,101.42,74040.0,92.0562,92.5029,91.8557,92.4482,74040.0
2018-10-02 10:30:00,101.44,101.55,101.0,101.48,48084.0,92.4664,92.5667,92.0654,92.5029,48084.0
2018-10-02 11:00:00,101.45,101.73,101.25,101.28,29168.0,92.4756,92.7308,92.2932,92.3206,29168.0
2018-10-02 11:30:00,101.3,101.64,101.28,101.53,32719.0,92.3388,92.6487,92.3206,92.5485,32719.0
2018-10-02 12:00:00,101.52,101.62,101.47,101.58,55728.0,92.5394,92.6305,92.4938,92.5941,55728.0
2018-10-02 12:30:00,101.58,101.6,101.42,101.44,38870.0,92.5941,92.6123,92.4482,92.4664,38870.0
2018-10-02 13:00:00,101.39,101.44,101.28,101.37,9588.0,92.4209,92.4664,92.3206,92.4026,9588.0
2018-10-02 13:30:00,101.33,101.51,101.23,101.47,20377.0,92.3662,92.5302,92.275,92.4938,20377.0
2018-10-02 14:00:00,101.46,101.59,101.44,101.53,58895.0,92.4847,92.6032,92.4664,92.5485,58895.0
2018-10-02 14:30:00,101.53,101.55,101.33,101.38,20171.0,92.5485,92.5667,92.3662,92.4117,20171.0
2018-10-02 15:00:00,101.35,101.56,101.3,101.54,82209.0,92.3844,92.5758,92.3388,92.5576,82209.0
2018-10-02 15:30:00,101.56,102.01,101.56,101.84,234762.0,92.5758,92.986,92.5758,92.8311,234762.0
2018-10-03 09:30:00,102.03,103.27,101.77,103.23,84232.0,93.0042,94.1346,92.7672,94.0981,84232.0
2018-10-03 10:00:00,103.23,103.75,103.14,103.43,68956.0,94.0981,94.5721,94.0161,94.2804,68956.0
2018-10-03 10:30:00,103.39,103.62,103.08,103.58,31483.0,94.2439,94.4536,93.9614,94.4171,31483.0
2018-10-03 11:00:00,103.59,104.07,103.45,103.93,82390.0,94.4262,94.8638,94.2986,94.7362,82390.0
2018-10-03 11:30:00,103.88,103.95,103.56,103.81,68413.0,94.6906,94.7544,94.3989,94.6268,68413.0
2018-10-03 12:00:00,103.79,104.39,103.78,104.18,74717.0,94.6086,95.1555,94.5994,94.9641,74717.0
2018-10-03 12:30:00,104.19,104.53,104.19,104.34,39870.0,94.9732,95.2831,94.9732,95.1099,39870.0
2018-10-03 13:00:00,104.36,104.77,104.36,104.72,47378.0,95.1281,95.5019,95.1281,95.4563,47378.0
2018-10-03 13:30:00,104.68,104.83,104.6,104.77,38748.0,95.4198,95.5566,95.3469,95.5019,38748.0
2018-10-03 14:00:00,104.74,105.0,104.63,104.95,53560.0,95.4745,95.7115,95.3742,95.6659,53560.0
2018-10-03 14:30:00,104.91,104.95,104.37,104.55,115904.0,95.6295,95.6659,95.1372,95.3013,115904.0
2018-10-03 15:00:00,104.58,104.62,103.9,104.01,66997.0,95.3287,95.3651,94.7088,94.8091,66997.0
2018-10-03 15:30:00,104.02,104.24,103.98,104.04,198707.0,94.8182,95.0187,94.7817,94.8364,198707.0
2018-10-04 09:30:00,104.0,104.6,102.61,104.4,98008.0,94.8,95.3469,93.5329,95.1646,98008.0
2018-10-04 10:00:00,104.43,104.71,104.31,104.43,87640.0,95.1919,95.4472,95.0826,95.1919,87640.0
2018-10-04 10:30:00,104.37,104.38,103.71,103.86,104665.0,95.1372,95.1464,94.5356,94.6724,104665.0
2018-10-04 11:00:00,103.83,104.58,103.81,104.5,57794.0,94.645,95.3287,94.6268,95.2557,57794.0
2018-10-04 11:30:00,104.58,104.66,103.96,103.97,48912.0,95.3287,95.4016,94.7635,94.7726,48912.0
2018-10-04 12:00:00,103.99,104.16,103.27,103.47,53210.0,94.7909,94.9458,94.1346,94.3169,53210.0
2018-10-04 12:30:00,103.47,103.79,103.42,103.69,39113.0,94.3169,94.6086,94.2713,94.5174,39113.0
2018-10-04 13:00:00,103.74,103.88,103.63,103.81,41837.0,94.563,94.6906,94.4627,94.6268,41837.0
2018-10-04 13:30:00,103.78,104.02,103.64,103.99,59739.0,94.5994,94.8182,94.4718,94.7909,59739.0
2018-10-04 14:00:00,103.97,104.0,103.41,103.58,41568.0,94.7726,94.8,94.2622,94.4171,41568.0
2018-10-04 14:30:00,103.56,104.16,103.49,104.12,35921.0,94.3989,94.9458,94.3351,94.9094,35921.0
2018-10-04 15:00:00,104.08,104.42,104.07,104.29,60047.0,94.8729,95.1828,94.8638,95.0643,60047.0
2018-10-04 15:30:00,104.27,104.33,103.94,104.23,138643.0,95.0461,95.1008,94.7453,95.0096,138643.0
2018-10-05 09:30:00,104.16,105.25,103.63,103.99,108427.0,94.9458,95.9394,94.4627,94.7909,108427.0
2018-10-05 10:00:00,103.95,104.35,103.78,104.22,59984.0,94.7544,95.119,94.5994,95.0005,59984.0
2018-10-05 10:30:00,104.22,104.27,103.15,103.25,154589.0,95.0005,95.0461,94.0252,94.1163,154589.0
2018-10-05 11:00:00,103.18,103.67,102.91,103.24,75760.0,94.0525,94.4992,93.8064,94.1072,75760.0
2018-10-05 11:30:00,103.24,103.38,102.45,102.45,80770.0,94.1072,94.2348,93.3871,93.3871,80770.0
2018-10-05 12:00:00,102.45,102.65,102.24,102.26,54646.0,93.3871,93.5694,93.1957,93.2139,54646.0
2018-10-05 12:30:00,102.25,102.35,102.02,102.12,50791.0,93.2048,93.2959,92.9951,93.0863,50791.0
2018-10-05 13:00:00,102.09,102.15,101.97,102.08,49591.0,93.0589,93.1136,92.9496,93.0498,49591.0
2018-10-05 13:30:00,102.13,102.57,101.97,102.43,62528.0,93.0954,93.4965,92.9496,93.3689,62528.0
2018-10-05 14:00:00,102.45,102.87,102.41,102.59,77248.0,93.3871,93.7699,93.3506,93.5147,77248.0
2018-10-05 14:30:00,102.59,103.13,102.51,102.93,130989.0,93.5147,94.0069,93.4418,93.8246,130989.0
2018-10-05 15:00:00,102.94,103.07,102.8,102.97,104192.0,93.8337,93.9522,93.7061,93.8611,104192.0
2018-10-05 15:30:00,102.99,103.25,102.88,103.06,194568.0,93.8793,94.1163,93.7791,93.9431,194568.0
2018-10-08 09:30:00,102.13,102.5,100.54,100.54,162804.0,93.0954,93.4327,91.6461,91.6461,162804.0
2018-10-08 10:00:00,100.66,101.32,100.52,101.22,81939.0,91.7554,92.3571,91.6278,92.2659,81939.0
2018-10-08 10:30:00,101.19,101.36,100.75,100.95,47794.0,92.2386,92.3935,91.8375,92.0198,47794.0
2018-10-08 11:00:00,100.95,101.11,100.65,101.09,51560.0,92.0198,92.1656,91.7463,92.1474,51560.0
2018-10-08 11:30:00,101.08,101.56,101.05,101.2,76988.0,92.1383,92.5758,92.1109,92.2477,76988.0
2018-10-08 12:00:00,101.25,101.95,101.25,101.95,37153.0,92.2932,92.9313,92.2932,92.9313,37153.0
2018-10-08 12:30:00,101.91,102.11,101.87,101.93,52861.0,92.8949,93.0772,92.8584,92.9131,52861.0
2018-10-08 13:00:00,101.93,102.37,101.92,102.1,47140.0,92.9131,93.3142,92.904,93.0681,47140.0
2018-10-08 13:30:00,102.09,102.23,101.63,101.93,315894.0,93.0589,93.1866,92.6396,92.9131,315894.0
2018-10-08 14:00:00,101.91,102.52,101.89,101.98,236124.0,92.8949,93.4509,92.8766,92.9587,236124.0
2018-10-08 14:30:00,102.02,102.12,101.82,102.05,295634.0,92.9951,93.0863,92.8128,93.0225,295634.0
2018-10-08 15:00:00,102.06,102.15,101.99,102.08,155755.0,93.0316,93.1136,92.9678,93.0498,155755.0
2018-10-08 15:30:00,102.1,102.43,102.0,102.25,295064.0,93.0681,93.3689,92.9769,93.2048,295064.0
2018-10-09 09:30:00,101.2,101.2,98.13,99.62,320934.0,92.2477,92.2477,89.4492,90.8074,320934.0
2018-10-09 10:00:00,99.5,100.1,99.0,99.23,207683.0,90.6981,91.245,90.2423,90.4519,207683.0
2018-10-09 10:30:00,99.24,99.71,99.21,99.48,212360.0,90.4611,90.8895,90.4337,90.6798,212360.0
2018-10-09 11:00:00,99.5,99.8,99.18,99.6,125512.0,90.6981,90.9715,90.4064,90.7892,125512.0
2018-10-09 11:30:00,99.6,99.79,99.39,99.51,146966.0,90.7892,90.9624,90.5978,90.7072,146966.0
2018-10-09 12:00:00,99.5,99.69,98.76,99.08,118011.0,90.6981,90.8712,90.0235,90.3152,118011.0
2018-10-09 12:30:00,99.05,99.28,98.61,98.66,94414.0,90.2879,90.4975,89.8868,89.9324,94414.0
2018-10-09 13:00:00,98.67,99.03,98.27,98.44,103998.0,89.9415,90.2696,89.5769,89.7318,103998.0
2018-10-09 13:30:00,98.42,98.78,97.97,98.53,112851.0,89.7136,90.0417,89.3034,89.8139,112851.0
2018-10-09 14:00:00,98.52,99.02,98.2,98.33,131006.0,89.8047,90.2605,89.5131,89.6316,131006.0
2018-10-09 14:30:00,98.32,98.33,97.55,97.55,103044.0,89.6224,89.6316,88.9206,88.9206,103044.0
2018-10-09 15:00:00,97.58,97.91,96.97,96.99,132233.0,88.9479,89.2487,88.3919,88.4101,132233.0
2018-10-09 15:30:00,96.99,97.58,96.98,97.28,479536.0,88.4101,88.9479,88.401,88.6744,479536.0
2018-10-10 09:30:00,97.24,97.24,95.64,96.32,187645.0,88.638,88.638,87.1795,87.7994,187645.0
2018-10-10 10:00:00,96.27,96.48,95.88,96.46,109253.0,87.7538,87.9452,87.3983,87.927,109253.0
2018-10-10 10:30:00,96.41,96.49,95.91,96.34,100090.0,87.8814,87.9543,87.4256,87.8176,100090.0
2018-10-10 11:00:00,96.34,96.39,95.82,96.19,83007.0,87.8176,87.8632,87.3436,87.6809,83007.0
2018-10-10 11:30:00,96.16,96.52,95.99,96.34,57635.0,87.6535,87.9817,87.4986,87.8176,57635.0
2018-10-10 12:00:00,96.39,97.2,96.33,96.94,67801.0,87.8632,88.6015,87.8085,88.3645,67801.0
2018-10-10 12:30:00,96.91,97.15,96.67,96.93,84974.0,88.3372,88.5559,88.1184,88.3554,84974.0
2018-10-10 13:00:00,96.88,97.35,96.52,97.13,44214.0,88.3098,88.7382,87.9817,88.5377,44214.0
2018-10-10 13:30:00,97.15,97.17,96.68,96.79,31552.0,88.5559,88.5742,88.1275,88.2278,31552.0
2018-10-10 14:00:00,96.78,96.84,96.04,96.19,47360.0,88.2187,88.2734,87.5441,87.6809,47360.0
2018-10-10 14:30:00,96.19,96.29,95.71,96.11,69281.0,87.6809,87.772,87.2433,87.6079,69281.0
2018-10-10 15:00:00,96.13,96.13,95.5,95.96,91548.0,87.6262,87.6262,87.0519,87.4712,91548.0
2018-10-10 15:30:00,96.02,96.15,95.48,95.68,405493.0,87.5259,87.6444,87.0337,87.216,405493.0
2018-10-11 09:30:00,94.6,96.4,94.03,96.39,156967.0,86.2315,87.8723,85.7119,87.8632,156967.0
2018-10-11 10:00:00,96.3,96.3,95.1,95.46,65827.0,87.7811,87.7811,86.6873,87.0154,65827.0
2018-10-11 10:30:00,95.5,95.71,94.98,95.06,65679.0,87.0519,87.2433,86.5779,86.6508,65679.0
2018-10-11 11:00:00,95.1,95.11,94.4,94.86,94302.0,86.6873,86.6964,86.0492,86.4685,94302.0
2018-10-11 11:30:00,94.85,95.55,94.73,95.4,59756.0,86.4594,87.0975,86.35,86.9607,59756.0
2018-10-11 12:00:00,95.33,96.0,95.21,95.89,56819.0,86.8969,87.5077,86.7876,87.4074,56819.0
2018-10-11 12:30:00,95.86,95.92,95.48,95.48,40596.0,87.3801,87.4347,87.0337,87.0337,40596.0
2018-10-11 13:00:00,95.45,95.77,95.22,95.73,61909.0,87.0063,87.298,86.7967,87.2616,61909.0
2018-10-11 13:30:00,95.75,95.92,95.46,95.66,34076.0,87.2798,87.4347,87.0154,87.1977,34076.0
2018-10-11 14:00:00,95.6,95.73,95.09,95.22,58323.0,87.1431,87.2616,86.6782,86.7967,58323.0
2018-10-11 14:30:00,95.22,95.29,94.19,95.0,101789.0,86.7967,86.8605,85.8578,86.5961,101789.0
2018-10-11 15:00:00,94.95,95.66,94.68,95.3,115210.0,86.5506,87.1977,86.3044,86.8696,115210.0
2018-10-11 15:30:00,95.27,95.36,94.33,94.38,317437.0,86.8422,86.9243,85.9854,86.031,317437.0
2018-10-12 09:30:00,95.58,96.12,95.13,95.38,74916.0,87.1248,87.6171,86.7146,86.9425,74916.0
2018-10-12 10:00:00,95.4,95.84,95.09,95.52,76934.0,86.9607,87.3618,86.6782,87.0701,76934.0
2018-10-12 10:30:00,95.51,95.67,95.16,95.35,95481.0,87.061,87.2069,86.742,86.9152,95481.0
2018-10-12 11:00:00,95.4,95.6,94.86,94.97,91785.0,86.9607,87.1431,86.4685,86.5688,91785.0
2018-10-12 11:30:00,94.98,95.22,94.66,94.96,59644.0,86.5779,86.7967,86.2862,86.5597,59644.0
2018-10-12 12:00:00,94.96,94.98,94.57,94.74,33339.0,86.5597,86.5779,86.2042,86.3591,33339.0
2018-10-12 12:30:00,94.8,94.92,94.36,94.74,46973.0,86.4138,86.5232,86.0127,86.3591,46973.0
2018-10-12 13:00:00,94.73,95.12,94.64,94.64,35500.0,86.35,86.7055,86.268,86.268,35500.0
2018-10-12 13:30:00,94.59,94.63,94.11,94.35,32009.0,86.2224,86.2589,85.7849,86.0036,32009.0
2018-10-12 14:00:00,94.38,94.62,94.11,94.62,26278.0,86.031,86.2497,85.7849,86.2497,26278.0
2018-10-12 14:30:00,94.61,94.71,94.13,94.65,31299.0,86.2406,86.3318,85.8031,86.2771,31299.0
2018-10-12 15:00:00,94.67,95.05,94.46,94.98,37361.0,86.2953,86.6417,86.1039,86.5779,37361.0
2018-10-12 15:30:00,94.94,95.42,94.79,95.08,125443.0,86.5414,86.979,86.4047,86.6691,125443.0
2018-10-15 09:30:00,95.16,96.26,95.1,96.11,62055.0,86.742,87.7447,86.6873,87.6079,62055.0
2018-10-15 10:00:00,96.03,96.06,95.27,95.59,34616.0,87.535,87.5624,86.8422,87.1339,34616.0
2018-10-15 10:30:00,95.6,95.84,95.4,95.71,31819.0,87.1431,87.3618,86.9607,87.2433,31819.0
2018-10-15 11:00:00,95.6,96.49,95.6,96.37,27465.0,87.1431,87.9543,87.1431,87.8449,27465.0
2018-10-15 11:30:00,96.32,96.45,95.98,96.01,27599.0,87.7994,87.9179,87.4894,87.5168,27599.0
2018-10-15 12:00:00,95.94,96.25,95.75,96.19,23990.0,87.453,87.7356,87.2798,87.6809,23990.0
2018-10-15 12:30:00,96.2,96.46,96.03,96.36,35140.0,87.69,87.927,87.535,87.8358,35140.0
2018-10-15 13:00:00,96.38,96.45,96.07,96.09,29551.0,87.8541,87.9179,87.5715,87.5897,29551.0
2018-10-15 13:30:00,96.07,96.33,95.95,96.12,30420.0,87.5715,87.8085,87.4621,87.6171,30420.0
2018-10-15 14:00:00,96.07,96.3,95.88,96.15,27761.0,87.5715,87.7811,87.3983,87.6444,27761.0
2018-10-15 14:30:00,96.15,96.71,96.06,96.61,35990.0,87.6444,88.1549,87.5624,88.0637,35990.0
2018-10-15 15:00:00,96.53,96.68,96.23,96.36,29438.0,87.9908,88.1275,87.7173,87.8358,29438.0
2018-10-15 15:30:00,96.32,96.68,96.05,96.05,109105.0,87.7994,88.1275,87.5532,87.5532,109105.0
2018-10-16 09:30:00,96.47,96.48,95.4,96.22,58830.0,87.9361,87.9452,86.9607,87.7082,58830.0
2018-10-16 10:00:00,96.32,96.64,96.32,96.32,102154.0,87.7994,88.0911,87.7994,87.7994,102154.0
2018-10-16 10:30:00,96.28,97.22,96.28,97.08,49461.0,87.7629,88.6197,87.7629,88.4921,49461.0
2018-10-16 11:00:00,97.03,97.03,96.62,96.68,45650.0,88.4466,88.4466,88.0728,88.1275,45650.0
2018-10-16 11:30:00,96.64,96.99,96.6,96.89,33340.0,88.0911,88.4101,88.0546,88.3189,33340.0
2018-10-16 12:00:00,96.88,97.18,96.8,96.87,36159.0,88.3098,88.5833,88.2369,88.3007,36159.0
2018-10-16 12:30:00,96.91,96.99,96.78,96.86,23183.0,88.3372,88.4101,88.2187,88.2916,23183.0
2018-10-16 13:00:00,96.89,96.89,96.66,96.79,24756.0,88.3189,88.3189,88.1093,88.2278,24756.0
2018-10-16 13:30:00,96.81,96.9,96.72,96.87,39831.0,88.246,88.3281,88.164,88.3007,39831.0
2018-10-16 14:00:00,96.87,97.17,96.81,97.14,48056.0,88.3007,88.5742,88.246,88.5468,48056.0
2018-10-16 14:30:00,97.16,97.42,97.1,97.13,48984.0,88.5651,88.8021,88.5104,88.5377,48984.0
2018-10-16 15:00:00,97.09,97.12,96.86,97.03,60343.0,88.5012,88.5286,88.2916,88.4466,60343.0
2018-10-16 15:30:00,97.05,97.31,96.99,97.12,207540.0,88.4648,88.7018,88.4101,88.5286,207540.0
2018-10-17 09:30:00,96.48,97.3,96.18,96.91,77131.0,87.9452,88.6927,87.6717,88.3372,77131.0
2018-10-17 10:00:00,96.85,97.36,96.71,97.24,48023.0,88.2825,88.7474,88.1549,88.638,48023.0
2018-10-17 10:30:00,97.16,97.16,96.12,96.48,38050.0,88.5651,88.5651,87.6171,87.9452,38050.0
2018-10-17 11:00:00,96.45,96.86,96.09,96.8,38703.0,87.9179,88.2916,87.5897,88.2369,38703.0
2018-10-17 11:30:00,96.8,97.07,96.6,96.87,52725.0,88.2369,88.483,88.0546,88.3007,52725.0
2018-10-17 12:00:00,96.87,96.97,96.72,96.82,31690.0,88.3007,88.3919,88.164,88.2551,31690.0
2018-10-17 12:30:00,96.81,96.92,96.73,96.75,27378.0,88.246,88.3463,88.1731,88.1913,27378.0
2018-10-17 13:00:00,96.79,96.96,96.71,96.88,22874.0,88.2278,88.3827,88.1549,88.3098,22874.0
2018-10-17 13:30:00,96.85,96.96,96.76,96.92,29188.0,88.2825,88.3827,88.2004,88.3463,29188.0
2018-10-17 14:00:00,96.91,96.94,96.34,96.5,46753.0,88.3372,88.3645,87.8176,87.9634,46753.0
2018-10-17 14:30:00,96.48,96.84,96.45,96.73,40124.0,87.9452,88.2734,87.9179,88.1731,40124.0
2018-10-17 15:00:00,96.72,96.85,96.58,96.69,49713.0,88.164,88.2825,88.0364,88.1366,49713.0
2018-10-17 15:30:00,96.67,96.7,96.1,96.33,294249.0,88.1184,88.1457,87.5988,87.8085,294249.0
2018-10-18 09:30:00,96.24,96.79,95.34,96.28,85468.0,87.7264,88.2278,86.9061,87.7629,85468.0
2018-10-18 10:00:00,96.26,96.65,95.99,96.48,44955.0,87.7447,88.1002,87.4986,87.9452,44955.0
2018-10-18 10:30:00,96.5,96.85,96.46,96.78,36820.0,87.9634,88.2825,87.927,88.2187,36820.0
2018-10-18 11:00:00,96.74,96.74,96.17,96.22,28047.0,88.1822,88.1822,87.6626,87.7082,28047.0
2018-10-18 11:30:00,96.25,96.37,95.63,95.95,31353.0,87.7356,87.8449,87.1704,87.4621,31353.0
2018-10-18 12:00:00,95.87,96.04,95.57,95.9,27035.0,87.3892,87.5441,87.1157,87.4165,27035.0
2018-10-18 12:30:00,95.84,95.95,95.71,95.8,68521.0,87.3618,87.4621,87.2433,87.3254,68521.0
2018-10-18 13:00:00,95.79,95.82,95.22,95.25,23995.0,87.3162,87.3436,86.7967,86.824,23995.0
2018-10-18 13:30:00,95.23,95.28,94.55,94.95,50247.0,86.8058,86.8514,86.1859,86.5506,50247.0
2018-10-18 14:00:00,94.97,95.47,94.89,95.23,53887.0,86.5688,87.0246,86.4959,86.8058,53887.0
2018-10-18 14:30:00,95.27,95.57,95.08,95.36,48441.0,86.8422,87.1157,86.6691,86.9243,48441.0
2018-10-18 15:00:00,95.4,95.61,94.93,95.56,91675.0,86.9607,87.1522,86.5323,87.1066,91675.0
2018-10-18 15:30:00,95.55,95.69,95.31,95.64,325078.0,87.0975,87.2251,86.8787,87.1795,325078.0
2018-10-19 09:30:00,95.56,96.14,95.16,95.91,88447.0,87.1066,87.6353,86.742,87.4256,88447.0
2018-10-19 10:00:00,95.98,96.29,95.46,95.46,79994.0,87.4894,87.772,87.0154,87.0154,79994.0
2018-10-19 10:30:00,95.45,95.73,95.38,95.59,36983.0,87.0063,87.2616,86.9425,87.1339,36983.0
2018-10-19 11:00:00,95.54,95.94,95.48,95.68,30834.0,87.0884,87.453,87.0337,87.216,30834.0
2018-10-19 11:30:00,95.68,95.94,95.2,95.93,24091.0,87.216,87.453,86.7784,87.4439,24091.0
2018-10-19 12:00:00,95.92,96.0,95.5,95.56,27978.0,87.4347,87.5077,87.0519,87.1066,27978.0
2018-10-19 12:30:00,95.5,95.64,95.36,95.56,22529.0,87.0519,87.1795,86.9243,87.1066,22529.0
2018-10-19 13:00:00,95.56,95.9,95.38,95.7,23241.0,87.1066,87.4165,86.9425,87.2342,23241.0
2018-10-19 13:30:00,95.7,95.91,95.52,95.56,27035.0,87.2342,87.4256,87.0701,87.1066,27035.0
2018-10-19 14:00:00,95.5,95.66,95.07,95.57,29838.0,87.0519,87.1977,86.6599,87.1157,29838.0
2018-10-19 14:30:00,95.53,95.78,95.44,95.61,18522.0,87.0792,87.3071,86.9972,87.1522,18522.0
2018-10-19 15:00:00,95.59,95.71,95.32,95.71,42682.0,87.1339,87.2433,86.8878,87.2433,42682.0
2018-10-19 15:30:00,95.68,95.88,95.46,95.64,161565.0,87.216,87.3983,87.0154,87.1795,161565.0
2018-10-22 09:30:00,96.27,96.27,95.38,95.95,73205.0,87.7538,87.7538,86.9425,87.4621,73205.0
2018-10-22 10:00:00,95.95,96.43,95.8,96.04,59945.0,87.4621,87.8996,87.3254,87.5441,59945.0
2018-10-22 10:30:00,96.07,96.88,95.95,96.83,61497.0,87.5715,88.3098,87.4621,88.2642,61497.0
2018-10-22 11:00:00,96.87,96.97,96.45,96.68,115653.0,88.3007,88.3919,87.9179,88.1275,115653.0
2018-10-22 11:30:00,96.65,97.11,96.65,96.73,76015.0,88.1002,88.5195,88.1002,88.1731,76015.0
2018-10-22 12:00:00,96.78,96.79,96.3,96.54,53685.0,88.2187,88.2278,87.7811,87.9999,53685.0
2018-10-22 12:30:00,96.54,96.64,96.34,96.52,46846.0,87.9999,88.0911,87.8176,87.9817,46846.0
2018-10-22 13:00:00,96.56,96.98,96.37,96.91,37636.0,88.0181,88.401,87.8449,88.3372,37636.0
2018-10-22 13:30:00,96.9,97.3,96.88,97.21,57316.0,88.3281,88.6927,88.3098,88.6106,57316.0
2018-10-22 14:00:00,97.21,97.48,97.18,97.45,58646.0,88.6106,88.8567,88.5833,88.8294,58646.0
2018-10-22 14:30:00,97.43,97.99,97.41,97.97,73300.0,88.8112,89.3216,88.7929,89.3034,73300.0
2018-10-22 15:00:00,97.94,98.02,97.66,97.78,73306.0,89.2761,89.349,89.0208,89.1302,73306.0
2018-10-22 15:30:00,97.77,97.81,97.25,97.27,175578.0,89.1211,89.1576,88.6471,88.6653,175578.0
2018-10-23 09:30:00,95.63,96.0,94.17,95.0,126288.0,87.1704,87.5077,85.8396,86.5961,126288.0
2018-10-23 10:00:00,94.98,95.15,94.05,94.34,71659.0,86.5779,86.7329,85.7302,85.9945,71659.0
2018-10-23 10:30:00,94.24,94.4,93.77,93.89,123985.0,85.9034,86.0492,85.4749,85.5843,123985.0
2018-10-23 11:00:00,93.86,94.86,93.76,94.71,82787.0,85.557,86.4685,85.4658,86.3318,82787.0
2018-10-23 11:30:00,94.7,94.78,94.29,94.32,68977.0,86.3227,86.3956,85.9489,85.9763,68977.0
2018-10-23 12:00:00,94.26,95.04,94.25,94.94,111132.0,85.9216,86.6326,85.9125,86.5414,111132.0
2018-10-23 12:30:00,94.85,95.3,94.85,95.19,45866.0,86.4594,86.8696,86.4594,86.7693,45866.0
2018-10-23 13:00:00,95.15,96.05,95.13,95.9,93663.0,86.7329,87.5532,86.7146,87.4165,93663.0
2018-10-23 13:30:00,95.88,95.96,95.24,95.31,61340.0,87.3983,87.4712,86.8149,86.8787,61340.0
2018-10-23 14:00:00,95.34,96.11,95.27,96.05,55297.0,86.9061,87.6079,86.8422,87.5532,55297.0
2018-10-23 14:30:00,96.1,96.6,96.06,96.49,47774.0,87.5988,88.0546,87.5624,87.9543,47774.0
2018-10-23 15:00:00,96.52,96.78,96.36,96.39,68414.0,87.9817,88.2187,87.8358,87.8632,68414.0
2018-10-23 15:30:00,96.4,96.5,96.06,96.15,201906.0,87.8723,87.9634,87.5624,87.6444,201906.0
2018-10-24 09:30:00,96.27,96.41,95.5,96.27,50084.0,87.7538,87.8814,87.0519,87.7538,50084.0
2018-10-24 10:00:00,96.22,96.23,95.31,95.4,48808.0,87.7082,87.7173,86.8787,86.9607,48808.0
2018-10-24 10:30:00,95.39,95.86,94.96,95.13,79884.0,86.9516,87.3801,86.5597,86.7146,79884.0
2018-10-24 11:00:00,95.18,95.29,94.61,94.61,62073.0,86.7602,86.8605,86.2406,86.2406,62073.0
2018-10-24 11:30:00,94.62,95.6,94.42,95.43,73646.0,86.2497,87.1431,86.0674,86.9881,73646.0
2018-10-24 12:00:00,95.48,95.48,94.77,94.81,37347.0,87.0337,87.0337,86.3865,86.4229,37347.0
2018-10-24 12:30:00,94.83,94.86,94.46,94.6,56491.0,86.4412,86.4685,86.1039,86.2315,56491.0
2018-10-24 13:00:00,94.52,94.64,94.21,94.49,50780.0,86.1586,86.268,85.876,86.1312,50780.0
2018-10-24 13:30:00,94.5,94.94,94.34,94.75,41743.0,86.1404,86.5414,85.9945,86.3682,41743.0
2018-10-24 14:00:00,94.71,95.34,94.59,95.3,68976.0,86.3318,86.9061,86.2224,86.8696,68976.0
2018-10-24 14:30:00,95.33,95.44,94.46,94.51,45800.0,86.8969,86.9972,86.1039,86.1495,45800.0
2018-10-24 15:00:00,94.51,94.51,93.82,93.85,104918.0,86.1495,86.1495,85.5205,85.5479,104918.0
2018-10-24 15:30:00,93.82,94.38,93.48,93.63,313243.0,85.5205,86.031,85.2106,85.3473,313243.0
2018-10-25 09:30:00,94.37,95.38,94.16,94.58,91038.0,86.0219,86.9425,85.8304,86.2133,91038.0
2018-10-25 10:00:00,94.54,94.91,93.79,94.11,62000.0,86.1768,86.5141,85.4932,85.7849,62000.0
2018-10-25 10:30:00,94.09,94.5,93.91,93.91,45090.0,85.7666,86.1404,85.6026,85.6026,45090.0
2018-10-25 11:00:00,93.91,94.74,93.68,94.74,40103.0,85.6026,86.3591,85.3929,86.3591,40103.0
2018-10-25 11:30:00,94.79,94.88,94.49,94.58,42496.0,86.4047,86.4867,86.1312,86.2133,42496.0
2018-10-25 12:00:00,94.55,94.94,94.51,94.72,37020.0,86.1859,86.5414,86.1495,86.3409,37020.0
2018-10-25 12:30:00,94.72,95.21,94.68,95.13,40265.0,86.3409,86.7876,86.3044,86.7146,40265.0
2018-10-25 13:00:00,95.14,95.2,94.59,95.18,35287.0,86.7237,86.7784,86.2224,86.7602,35287.0
2018-10-25 13:30:00,95.19,95.31,94.89,95.01,41339.0,86.7693,86.8787,86.4959,86.6052,41339.0
2018-10-25 14:00:00,94.97,95.56,94.81,95.29,59020.0,86.5688,87.1066,86.4229,86.8605,59020.0
2018-10-25 14:30:00,95.27,95.55,95.22,95.43,68034.0,86.8422,87.0975,86.7967,86.9881,68034.0
2018-10-25 15:00:00,95.44,95.57,95.35,95.49,79234.0,86.9972,87.1157,86.9152,87.0428,79234.0
2018-10-25 15:30:00,95.48,95.56,95.06,95.4,218390.0,87.0337,87.1066,86.6508,86.9607,218390.0
2018-10-26 09:30:00,94.01,94.74,93.27,94.28,64880.0,85.6937,86.3591,85.0192,85.9398,64880.0
2018-10-26 10:00:00,94.28,94.28,93.12,93.55,66640.0,85.9398,85.9398,84.8824,85.2744,66640.0
2018-10-26 10:30:00,93.4,93.42,92.68,92.68,87863.0,85.1377,85.1559,84.4814,84.4814,87863.0
2018-10-26 11:00:00,92.66,93.9,92.65,93.78,107623.0,84.4631,85.5934,84.454,85.4841,107623.0
2018-10-26 11:30:00,93.87,94.08,93.28,93.66,60703.0,85.5661,85.7575,85.0283,85.3747,60703.0
2018-10-26 12:00:00,93.7,94.35,93.63,94.19,47697.0,85.4111,86.0036,85.3473,85.8578,47697.0
2018-10-26 12:30:00,94.16,94.55,94.05,94.09,42871.0,85.8304,86.1859,85.7302,85.7666,42871.0
2018-10-26 13:00:00,94.11,94.75,94.11,94.31,55649.0,85.7849,86.3682,85.7849,85.9672,55649.0
2018-10-26 13:30:00,94.25,94.29,93.83,94.25,95120.0,85.9125,85.9489,85.5296,85.9125,95120.0
2018-10-26 14:00:00,94.27,94.44,94.01,94.25,50453.0,85.9307,86.0857,85.6937,85.9125,50453.0
2018-10-26 14:30:00,94.22,94.63,94.18,94.3,93199.0,85.8851,86.2589,85.8487,85.9581,93199.0
2018-10-26 15:00:00,94.28,95.29,94.13,95.15,122594.0,85.9398,86.8605,85.8031,86.7329,122594.0
2018-10-26 15:30:00,95.16,95.77,94.95,95.24,340466.0,86.742,87.298,86.5506,86.8149,340466.0
2018-10-29 09:30:00,96.5,97.29,96.14,96.68,66809.0,87.9634,88.6836,87.6353,88.1275,66809.0
2018-10-29 10:00:00,96.73,97.78,96.73,97.78,61436.0,88.1731,89.1302,88.1731,89.1302,61436.0
2018-10-29 10:30:00,97.82,97.9,96.5,96.95,67974.0,89.1667,89.2396,87.9634,88.3736,67974.0
2018-10-29 11:00:00,96.99,97.1,96.51,96.98,39766.0,88.4101,88.5104,87.9726,88.401,39766.0
2018-10-29 11:30:00,96.98,97.44,96.54,96.54,64968.0,88.401,88.8203,87.9999,87.9999,64968.0
2018-10-29 12:00:00,96.52,97.02,96.47,96.85,68532.0,87.9817,88.4374,87.9361,88.2825,68532.0
2018-10-29 12:30:00,96.88,97.21,96.7,96.83,29936.0,88.3098,88.6106,88.1457,88.2642,29936.0
2018-10-29 13:00:00,96.87,97.2,96.34,96.34,49690.0,88.3007,88.6015,87.8176,87.8176,49690.0
2018-10-29 13:30:00,96.35,97.21,96.28,97.06,49733.0,87.8267,88.6106,87.7629,88.4739,49733.0
2018-10-29 14:00:00,97.05,97.05,96.22,96.34,55235.0,88.4648,88.4648,87.7082,87.8176,55235.0
2018-10-29 14:30:00,96.27,96.34,95.65,95.77,63397.0,87.7538,87.8176,87.1886,87.298,63397.0
2018-10-29 15:00:00,95.76,95.89,94.99,95.0,98407.0,87.2889,87.4074,86.587,86.5961,98407.0
2018-10-29 15:30:00,95.0,95.49,93.98,95.16,327597.0,86.5961,87.0428,85.6664,86.742,327597.0
2018-10-30 09:30:00,95.0,96.89,93.68,96.47,83771.0,86.5961,88.3189,85.3929,87.9361,83771.0
2018-10-30 10:00:00,96.47,96.63,96.09,96.42,56899.0,87.9361,88.0819,87.5897,87.8905,56899.0
2018-10-30 10:30:00,96.27,96.44,95.18,95.32,47503.0,87.7538,87.9087,86.7602,86.8878,47503.0
2018-10-30 11:00:00,95.39,96.12,95.34,96.08,61995.0,86.9516,87.6171,86.9061,87.5806,61995.0
2018-10-30 11:30:00,96.06,96.52,95.94,96.25,78043.0,87.5624,87.9817,87.453,87.7356,78043.0
2018-10-30 12:00:00,96.26,96.72,96.24,96.48,52083.0,87.7447,88.164,87.7264,87.9452,52083.0
2018-10-30 12:30:00,96.42,96.42,95.59,95.69,29706.0,87.8905,87.8905,87.1339,87.2251,29706.0
2018-10-30 13:00:00,95.68,96.05,95.5,95.61,34233.0,87.216,87.5532,87.0519,87.1522,34233.0
2018-10-30 13:30:00,95.52,95.78,95.24,95.75,64370.0,87.0701,87.3071,86.8149,87.2798,64370.0
2018-10-30 14:00:00,95.83,96.32,95.66,96.16,50324.0,87.3527,87.7994,87.1977,87.6535,50324.0
2018-10-30 14:30:00,96.17,97.22,96.07,97.15,42684.0,87.6626,88.6197,87.5715,88.5559,42684.0
2018-10-30 15:00:00,97.05,97.37,96.68,97.2,69505.0,88.4648,88.7565,88.1275,88.6015,69505.0
2018-10-30 15:30:00,97.22,97.29,96.84,97.13,194134.0,88.6197,88.6836,88.2734,88.5377,194134.0
2018-10-31 09:30:00,98.09,99.62,97.88,99.5,123812.0,89.4128,90.8074,89.2214,90.6981,123812.0
2018-10-31 10:00:00,99.45,99.45,98.52,99.13,73775.0,90.6525,90.6525,89.8047,90.3608,73775.0
2018-10-31 10:30:00,99.17,99.88,99.14,99.43,78438.0,90.3972,91.0444,90.3699,90.6342,78438.0
2018-10-31 11:00:00,99.47,99.55,98.94,99.19,59067.0,90.6707,90.7436,90.1876,90.4155,59067.0
2018-10-31 11:30:00,99.22,99.3,98.52,98.62,47443.0,90.4428,90.5157,89.8047,89.8959,47443.0
2018-10-31 12:00:00,98.63,98.75,98.19,98.59,95941.0,89.905,90.0144,89.5039,89.8686,95941.0
2018-10-31 12:30:00,98.59,99.67,98.59,99.43,222974.0,89.8686,90.853,89.8686,90.6342,222974.0
2018-10-31 13:00:00,99.44,99.75,99.27,99.6,88175.0,90.6434,90.9259,90.4884,90.7892,88175.0
2018-10-31 13:30:00,99.6,100.25,99.5,99.75,117711.0,90.7892,91.3817,90.6981,90.9259,117711.0
2018-10-31 14:00:00,99.73,100.06,99.4,99.91,140770.0,90.9077,91.2085,90.6069,91.0718,140770.0
2018-10-31 14:30:00,99.88,99.92,99.33,99.61,53789.0,91.0444,91.0809,90.5431,90.7983,53789.0
2018-10-31 15:00:00,99.62,100.01,99.57,99.79,100874.0,90.8074,91.1629,90.7619,90.9624,100874.0
2018-10-31 15:30:00,99.79,99.84,99.02,99.22,298188.0,90.9624,91.008,90.2605,90.4428,298188.0
2018-11-01 09:30:00,100.38,101.02,100.0,100.87,120912.0,91.5002,92.0836,91.1538,91.9469,120912.0
2018-11-01 10:00:00,100.77,102.48,100.77,102.45,183995.0,91.8557,93.4144,91.8557,93.3871,183995.0
2018-11-01 10:30:00,102.44,103.48,102.05,103.3,206421.0,93.378,94.326,93.0225,94.1619,206421.0
2018-11-01 11:00:00,103.33,103.82,103.08,103.57,204821.0,94.1892,94.6359,93.9614,94.408,204821.0
2018-11-01 11:30:00,103.58,104.18,103.23,103.82,193902.0,94.4171,94.9641,94.0981,94.6359,193902.0
2018-11-01 12:00:00,103.83,104.01,103.66,103.95,113821.0,94.645,94.8091,94.4901,94.7544,113821.0
2018-11-01 12:30:00,103.95,104.68,103.81,104.58,110399.0,94.7544,95.4198,94.6268,95.3287,110399.0
2018-11-01 13:00:00,104.55,104.92,104.45,104.88,158560.0,95.3013,95.6386,95.2102,95.6021,158560.0
2018-11-01 13:30:00,104.9,104.96,104.4,104.57,119579.0,95.6204,95.6751,95.1646,95.3196,119579.0
2018-11-01 14:00:00,104.6,105.77,104.43,105.67,179038.0,95.3469,96.4134,95.1919,96.3222,179038.0
2018-11-01 14:30:00,105.66,105.8,105.15,105.54,222542.0,96.3131,96.4407,95.8482,96.2037,222542.0
2018-11-01 15:00:00,105.49,105.62,105.16,105.56,149991.0,96.1582,96.2767,95.8574,96.222,149991.0
2018-11-01 15:30:00,105.56,105.84,105.35,105.41,397190.0,96.222,96.4772,96.0306,96.0852,397190.0
2018-11-02 09:30:00,105.81,108.47,105.59,107.87,307942.0,96.4499,98.8746,96.2493,98.3276,307942.0
2018-11-02 10:00:00,107.89,107.97,106.57,107.0,102975.0,98.3459,98.4188,97.1426,97.5346,102975.0
2018-11-02 10:30:00,107.04,107.25,105.93,107.08,95653.0,97.5711,97.7625,96.5592,97.6075,95653.0
2018-11-02 11:00:00,107.14,107.5,106.53,107.05,150507.0,97.6622,97.9904,97.1062,97.5802,150507.0
2018-11-02 11:30:00,107.11,107.71,106.99,107.55,50583.0,97.6349,98.1818,97.5255,98.0359,50583.0
2018-11-02 12:00:00,107.59,107.65,106.82,106.93,43826.0,98.0724,98.1271,97.3705,97.4708,43826.0
2018-11-02 12:30:00,107.0,107.07,105.77,106.01,55527.0,97.5346,97.5984,96.4134,96.6322,55527.0
2018-11-02 13:00:00,106.0,106.8,105.9,106.35,39282.0,96.6231,97.3523,96.5319,96.9421,39282.0
2018-11-02 13:30:00,106.37,106.42,106.0,106.3,30243.0,96.9603,97.0059,96.6231,96.8965,30243.0
2018-11-02 14:00:00,106.28,107.0,105.89,107.0,46561.0,96.8783,97.5346,96.5228,97.5346,46561.0
2018-11-02 14:30:00,107.03,107.14,106.6,106.76,36729.0,97.5619,97.6622,97.17,97.3158,36729.0
2018-11-02 15:00:00,106.78,106.95,106.31,106.7,74203.0,97.3341,97.489,96.9056,97.2611,74203.0
2018-11-02 15:30:00,106.7,106.72,106.25,106.42,216720.0,97.2611,97.2794,96.8509,97.0059,216720.0
2018-11-05 09:30:00,106.12,106.85,105.72,106.09,63231.0,96.7324,97.3979,96.3678,96.7051,63231.0
2018-11-05 10:00:00,106.05,106.08,104.99,105.66,76138.0,96.6686,96.696,95.7024,96.3131,76138.0
2018-11-05 10:30:00,105.66,105.97,105.39,105.89,52865.0,96.3131,96.5957,96.067,96.5228,52865.0
2018-11-05 11:00:00,105.85,106.27,105.3,105.3,25331.0,96.4863,96.8692,95.985,95.985,25331.0
2018-11-05 11:30:00,105.32,105.59,105.13,105.44,27949.0,96.0032,96.2493,95.83,96.1126,27949.0
2018-11-05 12:00:00,105.38,105.56,105.3,105.35,24974.0,96.0579,96.222,95.985,96.0306,24974.0
2018-11-05 12:30:00,105.46,105.81,105.37,105.63,17725.0,96.1308,96.4499,96.0488,96.2858,17725.0
2018-11-05 13:00:00,105.63,105.65,105.47,105.54,16426.0,96.2858,96.304,96.1399,96.2037,16426.0
2018-11-05 13:30:00,105.54,106.0,105.5,105.86,25532.0,96.2037,96.6231,96.1673,96.4954,25532.0
2018-11-05 14:00:00,105.84,106.19,105.73,106.17,27217.0,96.4772,96.7962,96.3769,96.778,27217.0
2018-11-05 14:30:00,106.13,106.45,106.06,106.27,19698.0,96.7416,97.0332,96.6777,96.8692,19698.0
2018-11-05 15:00:00,106.31,106.4,106.05,106.26,41376.0,96.9056,96.9877,96.6686,96.8601,41376.0
2018-11-05 15:30:00,106.25,106.34,106.01,106.19,108008.0,96.8509,96.933,96.6322,96.7962,108008.0
2018-11-06 09:30:00,106.25,106.89,106.21,106.49,87453.0,96.8509,97.4343,96.8145,97.0697,87453.0
2018-11-06 10:00:00,106.5,107.14,106.1,106.83,97140.0,97.0788,97.6622,96.7142,97.3796,97140.0
2018-11-06 10:30:00,106.85,107.48,106.73,107.48,45085.0,97.3979,97.9721,97.2885,97.9721,45085.0
2018-11-06 11:00:00,107.5,107.66,107.25,107.37,68842.0,97.9904,98.1362,97.7625,97.8719,68842.0
2018-11-06 11:30:00,107.33,107.33,106.68,106.9,64271.0,97.8354,97.8354,97.2429,97.4434,64271.0
2018-11-06 12:00:00,107.0,107.38,106.91,107.01,26400.0,97.5346,97.881,97.4526,97.5437,26400.0
2018-11-06 12:30:00,107.01,107.3,106.93,107.2,38952.0,97.5437,97.8081,97.4708,97.7169,38952.0
2018-11-06 13:00:00,107.17,107.43,107.07,107.32,49482.0,97.6896,97.9266,97.5984,97.8263,49482.0
2018-11-06 13:30:00,107.3,107.42,107.26,107.31,32682.0,97.8081,97.9174,97.7716,97.8172,32682.0
2018-11-06 14:00:00,107.33,107.33,106.97,107.05,46865.0,97.8354,97.8354,97.5072,97.5802,46865.0
2018-11-06 14:30:00,107.02,107.32,106.92,107.28,27621.0,97.5528,97.8263,97.4617,97.7898,27621.0
2018-11-06 15:00:00,107.27,107.45,107.16,107.35,45619.0,97.7807,97.9448,97.6804,97.8536,45619.0
2018-11-06 15:30:00,107.33,107.89,107.25,107.76,213255.0,97.8354,98.3459,97.7625,98.2274,213255.0
2018-11-07 09:30:00,108.0,108.74,107.08,107.34,131062.0,98.4461,99.1207,97.6075,97.8445,131062.0
2018-11-07 10:00:00,107.35,107.94,106.65,107.59,83759.0,97.8536,98.3914,97.2156,98.0724,83759.0
2018-11-07 10:30:00,107.61,108.14,107.61,108.01,69990.0,98.0906,98.5737,98.0906,98.4552,69990.0
2018-11-07 11:00:00,107.99,108.1,107.29,107.52,124581.0,98.437,98.5373,97.7989,98.0086,124581.0
2018-11-07 11:30:00,107.54,107.92,107.42,107.81,58619.0,98.0268,98.3732,97.9174,98.2729,58619.0
2018-11-07 12:00:00,107.81,107.95,107.7,107.82,44401.0,98.2729,98.4006,98.1727,98.2821,44401.0
2018-11-07 12:30:00,107.83,107.83,107.14,107.34,55549.0,98.2912,98.2912,97.6622,97.8445,55549.0
2018-11-07 13:00:00,107.34,107.71,107.33,107.44,46382.0,97.8445,98.1818,97.8354,97.9357,46382.0
2018-11-07 13:30:00,107.49,107.5,106.82,106.91,57704.0,97.9812,97.9904,97.3705,97.4526,57704.0
2018-11-07 14:00:00,106.91,107.34,106.91,107.34,81791.0,97.4526,97.8445,97.4526,97.8445,81791.0
2018-11-07 14:30:00,107.34,107.48,107.25,107.47,87751.0,97.8445,97.9721,97.7625,97.963,87751.0
2018-11-07 15:00:00,107.49,107.68,107.34,107.59,119344.0,97.9812,98.1544,97.8445,98.0724,119344.0
2018-11-07 15:30:00,107.59,108.07,107.56,107.96,321065.0,98.0724,98.5099,98.0451,98.4097,321065.0
2018-11-08 09:30:00,104.3,106.99,101.6,103.29,399867.0,95.0734,97.5255,92.6123,94.1528,399867.0
2018-11-08 10:00:00,103.3,106.9,102.88,105.91,186258.0,94.1619,97.4434,93.7791,96.541,186258.0
2018-11-08 10:30:00,105.94,107.0,105.44,105.95,148078.0,96.5684,97.5346,96.1126,96.5775,148078.0
2018-11-08 11:00:00,105.9,106.75,105.61,106.5,106503.0,96.5319,97.3067,96.2676,97.0788,106503.0
2018-11-08 11:30:00,106.5,106.96,105.52,105.87,135019.0,97.0788,97.4981,96.1855,96.5046,135019.0
2018-11-08 12:00:00,105.99,106.79,105.73,106.56,104559.0,96.6139,97.3432,96.3769,97.1335,104559.0
2018-11-08 12:30:00,106.45,106.61,105.55,105.96,142231.0,97.0332,97.1791,96.2129,96.5866,142231.0
2018-11-08 13:00:00,105.93,106.32,105.54,106.32,101875.0,96.5592,96.9147,96.2037,96.9147,101875.0
2018-11-08 13:30:00,106.33,106.7,105.77,105.94,96719.0,96.9239,97.2611,96.4134,96.5684,96719.0
2018-11-08 14:00:00,105.99,106.33,105.08,105.13,121681.0,96.6139,96.9239,95.7844,95.83,121681.0
2018-11-08 14:30:00,105.19,105.21,104.55,104.89,105819.0,95.8847,95.9029,95.3013,95.6112,105819.0
2018-11-08 15:00:00,104.9,105.38,104.73,104.96,134311.0,95.6204,96.0579,95.4654,95.6751,134311.0
2018-11-08 15:30:00,105.0,106.07,104.82,105.86,326356.0,95.7115,96.6869,95.5474,96.4954,326356.0
2018-11-09 09:30:00,104.0,104.5,100.82,101.41,168651.0,94.8,95.2557,91.9013,92.4391,168651.0
2018-11-09 10:00:00,101.45,101.77,100.48,101.71,129552.0,92.4756,92.7672,91.5914,92.7126,129552.0
2018-11-09 10:30:00,101.76,102.13,101.06,101.33,94730.0,92.7581,93.0954,92.1201,92.3662,94730.0
2018-11-09 11:00:00,101.42,102.34,101.22,102.02,81382.0,92.4482,93.2868,92.2659,92.9951,81382.0
2018-11-09 11:30:00,102.11,102.17,101.34,101.38,46674.0,93.0772,93.1319,92.3753,92.4117,46674.0
2018-11-09 12:00:00,101.41,101.94,101.37,101.85,52372.0,92.4391,92.9222,92.4026,92.8402,52372.0
2018-11-09 12:30:00,101.84,102.8,101.84,102.77,53553.0,92.8311,93.7061,92.8311,93.6788,53553.0
2018-11-09 13:00:00,102.77,102.86,102.24,102.41,36693.0,93.6788,93.7608,93.1957,93.3506,36693.0
2018-11-09 13:30:00,102.41,102.47,102.14,102.34,48549.0,93.3506,93.4053,93.1045,93.2868,48549.0
2018-11-09 14:00:00,102.31,102.42,101.68,101.84,48198.0,93.2595,93.3597,92.6852,92.8311,48198.0
2018-11-09 14:30:00,101.81,102.57,101.79,102.53,61206.0,92.8037,93.4965,92.7855,93.46,61206.0
2018-11-09 15:00:00,102.53,102.72,102.23,102.51,60929.0,93.46,93.6332,93.1866,93.4418,60929.0
2018-11-09 15:30:00,102.5,102.82,102.3,102.33,252518.0,93.4327,93.7244,93.2504,93.2777,252518.0
2018-11-12 09:30:00,102.26,102.28,100.13,100.25,98593.0,93.2139,93.2321,91.2723,91.3817,98593.0
2018-11-12 10:00:00,100.25,100.46,99.51,100.11,84300.0,91.3817,91.5731,90.7072,91.2541,84300.0
2018-11-12 10:30:00,100.04,100.09,98.92,99.12,92685.0,91.1903,91.2359,90.1694,90.3517,92685.0
2018-11-12 11:00:00,99.14,99.49,98.61,98.67,59892.0,90.3699,90.6889,89.8868,89.9415,59892.0
2018-11-12 11:30:00,98.6,99.35,98.46,99.35,49032.0,89.8777,90.5613,89.7501,90.5613,49032.0
2018-11-12 12:00:00,99.24,99.74,99.24,99.55,51044.0,90.4611,90.9168,90.4611,90.7436,51044.0
2018-11-12 12:30:00,99.54,99.76,99.37,99.37,34450.0,90.7345,90.9351,90.5796,90.5796,34450.0
2018-11-12 13:00:00,99.37,99.57,99.07,99.07,48740.0,90.5796,90.7619,90.3061,90.3061,48740.0
2018-11-12 13:30:00,99.06,99.2,98.84,98.97,50245.0,90.297,90.4246,90.0964,90.2149,50245.0
2018-11-12 14:00:00,98.98,99.09,98.7,98.73,41038.0,90.2241,90.3243,89.9688,89.9962,41038.0
2018-11-12 14:30:00,98.75,99.11,98.58,98.58,36021.0,90.0144,90.3426,89.8594,89.8594,36021.0
2018-11-12 15:00:00,98.58,98.69,98.38,98.52,71391.0,89.8594,89.9597,89.6771,89.8047,71391.0
2018-11-12 15:30:00,98.51,98.57,97.95,98.05,237449.0,89.7956,89.8503,89.2852,89.3763,237449.0
2018-11-13 09:30:00,98.38,100.03,98.33,99.56,110033.0,89.6771,91.1812,89.6316,90.7527,110033.0
2018-11-13 10:00:00,99.49,99.55,98.45,98.45,70329.0,90.6889,90.7436,89.7409,89.7409,70329.0
2018-11-13 10:30:00,98.43,100.16,98.33,100.09,97221.0,89.7227,91.2997,89.6316,91.2359,97221.0
2018-11-13 11:00:00,100.04,100.69,99.88,100.69,232456.0,91.1903,91.7828,91.0444,91.7828,232456.0
2018-11-13 11:30:00,100.7,100.93,100.23,100.52,68356.0,91.7919,92.0016,91.3635,91.6278,68356.0
2018-11-13 12:00:00,100.59,100.65,99.76,100.26,63877.0,91.6916,91.7463,90.9351,91.3908,63877.0
2018-11-13 12:30:00,100.18,100.44,100.07,100.43,40372.0,91.3179,91.5549,91.2176,91.5458,40372.0
2018-11-13 13:00:00,100.47,100.52,99.86,100.02,33431.0,91.5822,91.6278,91.0262,91.1721,33431.0
2018-11-13 13:30:00,100.09,100.49,100.03,100.03,23984.0,91.2359,91.6005,91.1812,91.1812,23984.0
2018-11-13 14:00:00,100.02,100.13,99.19,99.51,35990.0,91.1721,91.2723,90.4155,90.7072,35990.0
2018-11-13 14:30:00,99.5,99.56,98.83,99.02,41974.0,90.6981,90.7527,90.0873,90.2605,41974.0
2018-11-13 15:00:00,98.97,99.29,98.72,99.02,65226.0,90.2149,90.5066,89.9871,90.2605,65226.0
2018-11-13 15:30:00,98.98,99.37,98.58,99.21,166516.0,90.2241,90.5796,89.8594,90.4337,166516.0
2018-11-14 09:30:00,100.0,100.91,99.53,100.69,58976.0,91.1538,91.9833,90.7254,91.7828,58976.0
2018-11-14 10:00:00,100.67,101.02,100.39,100.89,31071.0,91.7646,92.0836,91.5093,91.9651,31071.0
2018-11-14 10:30:00,100.85,100.86,100.04,100.42,33555.0,91.9286,91.9377,91.1903,91.5367,33555.0
2018-11-14 11:00:00,100.41,100.52,99.97,100.3,33102.0,91.5276,91.6278,91.1265,91.4273,33102.0
2018-11-14 11:30:00,100.34,100.42,99.73,100.19,57920.0,91.4637,91.5367,90.9077,91.327,57920.0
2018-11-14 12:00:00,100.19,100.37,99.64,100.31,46196.0,91.327,91.4911,90.8257,91.4364,46196.0
2018-11-14 12:30:00,100.27,100.27,99.68,99.85,18944.0,91.3999,91.3999,90.8621,91.0171,18944.0
2018-11-14 13:00:00,99.92,100.21,99.81,100.04,16235.0,91.0809,91.3452,90.9806,91.1903,16235.0
2018-11-14 13:30:00,100.08,100.13,99.8,100.0,19398.0,91.2267,91.2723,90.9715,91.1538,19398.0
2018-11-14 14:00:00,100.0,100.28,99.47,99.96,21839.0,91.1538,91.4091,90.6707,91.1174,21839.0
2018-11-14 14:30:00,99.89,100.45,99.82,100.43,20890.0,91.0536,91.564,90.9897,91.5458,20890.0
2018-11-14 15:00:00,100.46,100.53,100.01,100.16,38702.0,91.5731,91.6369,91.1629,91.2997,38702.0
2018-11-14 15:30:00,100.11,100.28,99.76,99.96,102094.0,91.2541,91.4091,90.9351,91.1174,102094.0
2018-11-15 09:30:00,99.73,100.92,99.07,100.31,80576.0,90.9077,91.9924,90.3061,91.4364,80576.0
2018-11-15 10:00:00,100.28,101.15,100.26,101.04,35659.0,91.4091,92.2021,91.3908,92.1018,35659.0
2018-11-15 10:30:00,100.99,100.99,100.23,100.64,20043.0,92.0562,92.0562,91.3635,91.7372,20043.0
2018-11-15 11:00:00,100.57,101.5,100.51,101.45,25695.0,91.6734,92.5211,91.6187,92.4756,25695.0
2018-11-15 11:30:00,101.44,101.97,101.39,101.79,26000.0,92.4664,92.9496,92.4209,92.7855,26000.0
2018-11-15 12:00:00,101.85,101.94,101.29,101.68,30391.0,92.8402,92.9222,92.3297,92.6852,30391.0
2018-11-15 12:30:00,101.73,101.83,101.18,101.2,30743.0,92.7308,92.8219,92.2294,92.2477,30743.0
2018-11-15 13:00:00,101.23,102.38,100.97,102.36,53531.0,92.275,93.3233,92.038,93.3051,53531.0
2018-11-15 13:30:00,102.44,102.6,102.03,102.45,22988.0,93.378,93.5238,93.0042,93.3871,22988.0
2018-11-15 14:00:00,102.49,103.12,102.3,103.12,58205.0,93.4236,93.9978,93.2504,93.9978,58205.0
2018-11-15 14:30:00,103.11,103.33,102.9,103.12,75332.0,93.9887,94.1892,93.7973,93.9978,75332.0
2018-11-15 15:00:00,103.13,103.37,102.52,102.68,122917.0,94.0069,94.2257,93.4509,93.5967,122917.0
2018-11-15 15:30:00,102.7,102.97,102.58,102.7,265819.0,93.615,93.8611,93.5056,93.615,265819.0
2018-11-16 09:30:00,102.1,102.79,101.7,102.05,89817.0,93.0681,93.697,92.7034,93.0225,89817.0
2018-11-16 10:00:00,102.01,102.43,101.15,101.2,43898.0,92.986,93.3689,92.2021,92.2477,43898.0
2018-11-16 10:30:00,101.2,101.51,101.02,101.2,46012.0,92.2477,92.5302,92.0836,92.2477,46012.0
2018-11-16 11:00:00,101.19,101.19,100.37,100.37,63508.0,92.2386,92.2386,91.4911,91.4911,63508.0
2018-11-16 11:30:00,100.43,100.62,100.01,100.09,62960.0,91.5458,91.719,91.1629,91.2359,62960.0
2018-11-16 12:00:00,100.1,100.21,99.9,99.92,89577.0,91.245,91.3452,91.0627,91.0809,89577.0
2018-11-16 12:30:00,99.95,101.15,99.86,100.77,33927.0,91.1082,92.2021,91.0262,91.8557,33927.0
2018-11-16 13:00:00,100.83,100.86,100.42,100.63,28562.0,91.9104,91.9377,91.5367,91.7281,28562.0
2018-11-16 13:30:00,100.6,100.69,100.23,100.39,37446.0,91.7007,91.7828,91.3635,91.5093,37446.0
2018-11-16 14:00:00,100.43,100.8,100.34,100.75,36286.0,91.5458,91.8831,91.4637,91.8375,36286.0
2018-11-16 14:30:00,100.79,101.3,100.7,101.07,48005.0,91.8739,92.3388,91.7919,92.1292,48005.0
2018-11-16 15:00:00,101.08,101.27,100.97,101.01,89322.0,92.1383,92.3115,92.038,92.0745,89322.0
2018-11-16 15:30:00,100.99,101.34,100.86,101.01,363327.0,92.0562,92.3753,91.9377,92.0745,363327.0
2018-11-19 09:30:00,100.64,102.2,100.46,102.04,94948.0,91.7372,93.1592,91.5731,93.0134,94948.0
2018-11-19 10:00:00,102.08,102.08,101.05,101.19,55800.0,93.0498,93.0498,92.1109,92.2386,55800.0
2018-11-19 10:30:00,101.2,101.58,101.09,101.23,66066.0,92.2477,92.5941,92.1474,92.275,66066.0
2018-11-19 11:00:00,101.23,101.44,100.75,101.04,26759.0,92.275,92.4664,91.8375,92.1018,26759.0
2018-11-19 11:30:00,101.02,101.07,100.28,100.65,32171.0,92.0836,92.1292,91.4091,91.7463,32171.0
2018-11-19 12:00:00,100.71,100.74,100.24,100.32,24691.0,91.801,91.8284,91.3726,91.4455,24691.0
2018-11-19 12:30:00,100.33,100.62,100.1,100.49,22780.0,91.4546,91.719,91.245,91.6005,22780.0
2018-11-19 13:00:00,100.41,100.58,100.06,100.11,25036.0,91.5276,91.6825,91.2085,91.2541,25036.0
2018-11-19 13:30:00,100.15,100.23,99.85,100.03,45218.0,91.2906,91.3635,91.0171,91.1812,45218.0
2018-11-19 14:00:00,100.06,100.06,99.52,99.94,54169.0,91.2085,91.2085,90.7163,91.0991,54169.0
2018-11-19 14:30:00,99.9,100.15,99.61,99.91,33563.0,91.0627,91.2906,90.7983,91.0718,33563.0
2018-11-19 15:00:00,99.91,100.09,99.78,99.8,76870.0,91.0718,91.2359,90.9533,90.9715,76870.0
2018-11-19 15:30:00,99.93,99.94,99.31,99.59,170499.0,91.09,91.0991,90.5249,90.7801,170499.0
2018-11-20 09:30:00,97.86,98.14,95.66,96.42,168108.0,89.2031,89.4584,87.1977,87.8905,168108.0
2018-11-20 10:00:00,96.42,96.5,95.36,96.22,85675.0,87.8905,87.9634,86.9243,87.7082,85675.0
2018-11-20 10:30:00,96.22,96.47,95.92,96.08,177435.0,87.7082,87.9361,87.4347,87.5806,177435.0
2018-11-20 11:00:00,96.11,96.19,95.05,95.53,167209.0,87.6079,87.6809,86.6417,87.0792,167209.0
2018-11-20 11:30:00,95.6,96.05,95.42,95.88,96639.0,87.1431,87.5532,86.979,87.3983,96639.0
2018-11-20 12:00:00,95.92,96.11,95.37,95.78,56273.0,87.4347,87.6079,86.9334,87.3071,56273.0
2018-11-20 12:30:00,95.74,95.89,95.06,95.12,42687.0,87.2707,87.4074,86.6508,86.7055,42687.0
2018-11-20 13:00:00,95.1,95.57,95.04,95.29,43293.0,86.6873,87.1157,86.6326,86.8605,43293.0
2018-11-20 13:30:00,95.28,95.77,95.17,95.57,45715.0,86.8514,87.298,86.7511,87.1157,45715.0
2018-11-20 14:00:00,95.51,95.95,95.14,95.75,38561.0,87.061,87.4621,86.7237,87.2798,38561.0
2018-11-20 14:30:00,95.8,96.24,95.75,95.88,42117.0,87.3254,87.7264,87.2798,87.3983,42117.0
2018-11-20 15:00:00,95.88,96.09,95.6,95.99,89123.0,87.3983,87.5897,87.1431,87.4986,89123.0
2018-11-20 15:30:00,95.99,96.07,95.64,95.74,245827.0,87.4986,87.5715,87.1795,87.2707,245827.0
2018-11-21 09:30:00,96.01,96.01,93.29,94.66,261739.0,87.5168,87.5168,85.0374,86.2862,261739.0
2018-11-21 10:00:00,94.68,94.93,94.34,94.59,109781.0,86.3044,86.5323,85.9945,86.2224,109781.0
2018-11-21 10:30:00,94.6,95.52,94.35,95.48,80727.0,86.2315,87.0701,86.0036,87.0337,80727.0
2018-11-21 11:00:00,95.42,96.03,95.32,95.66,49204.0,86.979,87.535,86.8878,87.1977,49204.0
2018-11-21 11:30:00,95.71,95.95,95.64,95.79,24520.0,87.2433,87.4621,87.1795,87.3162,24520.0
2018-11-21 12:00:00,95.8,96.31,95.76,96.31,70950.0,87.3254,87.7902,87.2889,87.7902,70950.0
2018-11-21 12:30:00,96.27,96.67,96.27,96.35,92169.0,87.7538,88.1184,87.7538,87.8267,92169.0
2018-11-21 13:00:00,96.35,96.54,96.16,96.22,28210.0,87.8267,87.9999,87.6535,87.7082,28210.0
2018-11-21 13:30:00,96.23,96.51,96.21,96.44,21511.0,87.7173,87.9726,87.6991,87.9087,21511.0
2018-11-21 14:00:00,96.42,96.47,96.19,96.34,20000.0,87.8905,87.9361,87.6809,87.8176,20000.0
2018-11-21 14:30:00,96.38,96.44,96.0,96.06,24381.0,87.8541,87.9087,87.5077,87.5624,24381.0
2018-11-21 15:00:00,96.03,96.12,95.74,95.95,53521.0,87.535,87.6171,87.2707,87.4621,53521.0
2018-11-21 15:30:00,95.95,95.95,95.5,95.52,137345.0,87.4621,87.4621,87.0519,87.0701,137345.0
2018-11-23 09:30:00,94.95,97.16,94.62,97.1,103716.0,86.5506,88.5651,86.2497,88.5104,103716.0
2018-11-23 10:00:00,97.08,98.03,97.07,97.58,54176.0,88.4921,89.3581,88.483,88.9479,54176.0
2018-11-23 10:30:00,97.71,98.08,97.6,97.6,35326.0,89.0664,89.4037,88.9661,88.9661,35326.0
2018-11-23 11:00:00,97.61,97.81,97.01,97.05,41758.0,88.9752,89.1576,88.4283,88.4648,41758.0
2018-11-23 11:30:00,96.99,97.38,96.64,97.29,32001.0,88.4101,88.7656,88.0911,88.6836,32001.0
2018-11-23 12:00:00,97.26,97.29,96.9,96.91,25014.0,88.6562,88.6836,88.3281,88.3372,25014.0
2018-11-23 12:30:00,96.93,97.34,96.68,96.79,81536.0,88.3554,88.7291,88.1275,88.2278,81536.0
2018-11-26 09:30:00,97.34,98.01,96.86,97.26,79835.0,88.7291,89.3399,88.2916,88.6562,79835.0
2018-11-26 10:00:00,97.36,97.68,96.95,97.34,46451.0,88.7474,89.0391,88.3736,88.7291,46451.0
2018-11-26 10:30:00,97.35,97.47,96.74,97.4,33789.0,88.7382,88.8476,88.1822,88.7838,33789.0
2018-11-26 11:00:00,97.4,97.47,96.18,96.84,78026.0,88.7838,88.8476,87.6717,88.2734,78026.0
2018-11-26 11:30:00,96.81,96.88,96.27,96.58,28901.0,88.246,88.3098,87.7538,88.0364,28901.0
2018-11-26 12:00:00,96.58,96.78,96.19,96.25,32906.0,88.0364,88.2187,87.6809,87.7356,32906.0
2018-11-26 12:30:00,96.22,96.27,95.89,96.24,28125.0,87.7082,87.7538,87.4074,87.7264,28125.0
2018-11-26 13:00:00,96.23,96.62,96.18,96.62,28291.0,87.7173,88.0728,87.6717,88.0728,28291.0
2018-11-26 13:30:00,96.64,96.64,96.23,96.44,31093.0,88.0911,88.0911,87.7173,87.9087,31093.0
2018-11-26 14:00:00,96.51,96.87,96.33,96.81,28639.0,87.9726,88.3007,87.8085,88.246,28639.0
2018-11-26 14:30:00,96.81,96.96,96.54,96.64,36005.0,88.246,88.3827,87.9999,88.0911,36005.0
2018-11-26 15:00:00,96.63,96.7,96.4,96.52,48527.0,88.0819,88.1457,87.8723,87.9817,48527.0
2018-11-26 15:30:00,96.53,96.74,96.38,96.62,140012.0,87.9908,88.1822,87.8541,88.0728,140012.0
2018-11-27 09:30:00,95.66,96.95,95.41,95.56,45165.0,87.1977,88.3736,86.9699,87.1066,45165.0
2018-11-27 10:00:00,95.59,95.82,94.84,94.93,48377.0,87.1339,87.3436,86.4503,86.5323,48377.0
2018-11-27 10:30:00,94.91,95.58,94.77,95.29,60793.0,86.5141,87.1248,86.3865,86.8605,60793.0
2018-11-27 11:00:00,95.29,95.73,94.96,95.3,50305.0,86.8605,87.2616,86.5597,86.8696,50305.0
2018-11-27 11:30:00,95.29,95.57,95.16,95.32,26522.0,86.8605,87.1157,86.742,86.8878,26522.0
2018-11-27 12:00:00,95.34,95.59,94.94,94.97,33447.0,86.9061,87.1339,86.5414,86.5688,33447.0
2018-11-27 12:30:00,94.93,95.2,94.85,94.9,51446.0,86.5323,86.7784,86.4594,86.505,51446.0
2018-11-27 13:00:00,94.9,95.09,94.65,94.81,43709.0,86.505,86.6782,86.2771,86.4229,43709.0
2018-11-27 13:30:00,94.84,95.2,94.62,95.2,54035.0,86.4503,86.7784,86.2497,86.7784,54035.0
2018-11-27 14:00:00,95.22,95.29,95.01,95.29,37029.0,86.7967,86.8605,86.6052,86.8605,37029.0
2018-11-27 14:30:00,95.29,95.35,95.14,95.14,38175.0,86.8605,86.9152,86.7237,86.7237,38175.0
2018-11-27 15:00:00,95.14,95.14,94.81,95.03,66414.0,86.7237,86.7237,86.4229,86.6235,66414.0
2018-11-27 15:30:00,95.04,95.51,94.9,95.41,114485.0,86.6326,87.061,86.505,86.9699,114485.0
2018-11-28 09:30:00,95.15,95.36,94.03,94.34,90333.0,86.7329,86.9243,85.7119,85.9945,90333.0
2018-11-28 10:00:00,94.33,94.88,94.22,94.65,44428.0,85.9854,86.4867,85.8851,86.2771,44428.0
2018-11-28 10:30:00,94.62,94.89,94.31,94.53,131247.0,86.2497,86.4959,85.9672,86.1677,131247.0
2018-11-28 11:00:00,94.46,95.31,94.42,95.21,71891.0,86.1039,86.8787,86.0674,86.7876,71891.0
2018-11-28 11:30:00,95.16,95.27,94.82,95.0,30980.0,86.742,86.8422,86.4321,86.5961,30980.0
2018-11-28 12:00:00,95.04,95.96,95.01,95.56,47480.0,86.6326,87.4712,86.6052,87.1066,47480.0
2018-11-28 12:30:00,95.62,96.2,95.39,95.89,36768.0,87.1613,87.69,86.9516,87.4074,36768.0
2018-11-28 13:00:00,95.91,96.12,95.68,96.07,39289.0,87.4256,87.6171,87.216,87.5715,39289.0
2018-11-28 13:30:00,96.07,96.17,95.91,96.07,30264.0,87.5715,87.6626,87.4256,87.5715,30264.0
2018-11-28 14:00:00,96.09,96.19,95.9,95.93,45932.0,87.5897,87.6809,87.4165,87.4439,45932.0
2018-11-28 14:30:00,95.9,96.07,95.78,95.89,39169.0,87.4165,87.5715,87.3071,87.4074,39169.0
2018-11-28 15:00:00,95.88,96.31,95.82,96.31,37315.0,87.3983,87.7902,87.3436,87.7902,37315.0
2018-11-28 15:30:00,96.3,96.69,96.22,96.66,107741.0,87.7811,88.1366,87.7082,88.1093,107741.0
2018-11-29 09:30:00,96.7,96.75,95.67,95.76,73529.0,88.1457,88.1913,87.2069,87.2889,73529.0
2018-11-29 10:00:00,95.7,95.72,94.78,94.88,51575.0,87.2342,87.2524,86.3956,86.4867,51575.0
2018-11-29 10:30:00,94.88,95.32,94.39,94.75,79609.0,86.4867,86.8878,86.0401,86.3682,79609.0
2018-11-29 11:00:00,94.76,95.57,94.76,95.48,34266.0,86.3774,87.1157,86.3774,87.0337,34266.0
2018-11-29 11:30:00,95.52,95.92,95.44,95.9,21377.0,87.0701,87.4347,86.9972,87.4165,21377.0
2018-11-29 12:00:00,95.84,95.88,95.59,95.73,25494.0,87.3618,87.3983,87.1339,87.2616,25494.0
2018-11-29 12:30:00,95.69,95.88,95.58,95.66,22201.0,87.2251,87.3983,87.1248,87.1977,22201.0
2018-11-29 13:00:00,95.61,95.61,95.37,95.56,18301.0,87.1522,87.1522,86.9334,87.1066,18301.0
2018-11-29 13:30:00,95.52,95.93,95.45,95.82,17028.0,87.0701,87.4439,87.0063,87.3436,17028.0
2018-11-29 14:00:00,95.78,96.58,95.76,96.44,32774.0,87.3071,88.0364,87.2889,87.9087,32774.0
2018-11-29 14:30:00,96.43,96.87,96.43,96.87,31945.0,87.8996,88.3007,87.8996,88.3007,31945.0
2018-11-29 15:00:00,96.84,96.86,96.54,96.65,52906.0,88.2734,88.2916,87.9999,88.1002,52906.0
2018-11-29 15:30:00,96.57,96.65,96.33,96.41,202351.0,88.0272,88.1002,87.8085,87.8814,202351.0
2018-11-30 09:30:00,96.0,96.9,96.0,96.9,59556.0,87.5077,88.3281,87.5077,88.3281,59556.0
2018-11-30 10:00:00,96.84,97.29,96.42,96.89,48236.0,88.2734,88.6836,87.8905,88.3189,48236.0
2018-11-30 10:30:00,96.89,97.29,96.8,96.95,25279.0,88.3189,88.6836,88.2369,88.3736,25279.0
2018-11-30 11:00:00,96.89,96.9,96.22,96.41,27016.0,88.3189,88.3281,87.7082,87.8814,27016.0
2018-11-30 11:30:00,96.31,96.32,95.89,95.92,78560.0,87.7902,87.7994,87.4074,87.4347,78560.0
2018-11-30 12:00:00,95.94,95.99,95.4,95.45,44581.0,87.453,87.4986,86.9607,87.0063,44581.0
2018-11-30 12:30:00,95.46,95.52,95.32,95.43,22601.0,87.0154,87.0701,86.8878,86.9881,22601.0
2018-11-30 13:00:00,95.4,95.53,95.28,95.38,33663.0,86.9607,87.0792,86.8514,86.9425,33663.0
2018-11-30 13:30:00,95.37,95.85,95.22,95.71,31224.0,86.9334,87.3709,86.7967,87.2433,31224.0
2018-11-30 14:00:00,95.71,95.82,95.46,95.67,83353.0,87.2433,87.3436,87.0154,87.2069,83353.0
2018-11-30 14:30:00,95.67,95.81,95.63,95.8,34805.0,87.2069,87.3345,87.1704,87.3254,34805.0
2018-11-30 15:00:00,95.8,96.52,95.8,96.48,56172.0,87.3254,87.9817,87.3254,87.9452,56172.0
2018-11-30 15:30:00,96.48,96.76,96.31,96.32,149600.0,87.9452,88.2004,87.7902,87.7994,149600.0
2018-12-03 09:30:00,98.59,100.36,98.39,99.68,222241.0,89.8686,91.482,89.6862,90.8621,222241.0
2018-12-03 10:00:00,99.71,99.93,98.8,99.58,192516.0,90.8895,91.09,90.06,90.771,192516.0
2018-12-03 10:30:00,99.59,99.63,98.53,98.76,97102.0,90.7801,90.8166,89.8139,90.0235,97102.0
2018-12-03 11:00:00,98.78,98.86,98.27,98.33,75996.0,90.0417,90.1147,89.5769,89.6316,75996.0
2018-12-03 11:30:00,98.36,98.47,97.6,97.84,56392.0,89.6589,89.7592,88.9661,89.1849,56392.0
2018-12-03 12:00:00,97.85,98.35,97.78,98.27,50812.0,89.194,89.6498,89.1302,89.5769,50812.0
2018-12-03 12:30:00,98.32,98.59,98.12,98.23,55556.0,89.6224,89.8686,89.4401,89.5404,55556.0
2018-12-03 13:00:00,98.33,98.75,98.28,98.67,41836.0,89.6316,90.0144,89.586,89.9415,41836.0
2018-12-03 13:30:00,98.65,98.65,98.04,98.2,45748.0,89.9232,89.9232,89.3672,89.5131,45748.0
2018-12-03 14:00:00,98.24,98.37,97.92,98.23,37722.0,89.5495,89.668,89.2578,89.5404,37722.0
2018-12-03 14:30:00,98.25,98.41,97.91,97.97,95325.0,89.5586,89.7045,89.2487,89.3034,95325.0
2018-12-03 15:00:00,97.99,98.22,97.86,98.11,90446.0,89.3216,89.5313,89.2031,89.431,90446.0
2018-12-03 15:30:00,98.14,98.46,98.0,98.46,207480.0,89.4584,89.7501,89.3307,89.7501,207480.0
2018-12-04 09:30:00,98.18,99.82,98.18,98.71,105503.0,89.4948,90.9897,89.4948,89.9779,105503.0
2018-12-04 10:00:00,98.64,98.67,97.76,97.98,39637.0,89.9141,89.9415,89.112,89.3125,39637.0
2018-12-04 10:30:00,98.03,98.03,97.48,97.48,37438.0,89.3581,89.3581,88.8567,88.8567,37438.0
2018-12-04 11:00:00,97.41,97.49,96.41,96.48,72933.0,88.7929,88.8659,87.8814,87.9452,72933.0
2018-12-04 11:30:00,96.45,96.54,96.13,96.35,49694.0,87.9179,87.9999,87.6262,87.8267,49694.0
2018-12-04 12:00:00,96.32,96.6,95.01,95.02,59177.0,87.7994,88.0546,86.6052,86.6144,59177.0
2018-12-04 12:30:00,95.0,95.31,94.78,94.88,142687.0,86.5961,86.8787,86.3956,86.4867,142687.0
2018-12-04 13:00:00,94.85,95.15,93.91,94.0,242410.0,86.4594,86.7329,85.6026,85.6846,242410.0
2018-12-04 13:30:00,94.04,94.89,93.57,94.6,109090.0,85.7211,86.4959,85.2926,86.2315,109090.0
2018-12-04 14:00:00,94.56,94.64,94.03,94.2,107877.0,86.1951,86.268,85.7119,85.8669,107877.0
2018-12-04 14:30:00,94.2,94.59,94.2,94.23,70986.0,85.8669,86.2224,85.8669,85.8942,70986.0
2018-12-04 15:00:00,94.22,94.22,93.4,93.49,127926.0,85.8851,85.8851,85.1377,85.2197,127926.0
2018-12-04 15:30:00,93.48,93.76,93.01,93.18,378367.0,85.2106,85.4658,84.7822,84.9371,378367.0
2018-12-06 09:30:00,92.19,92.19,88.54,88.87,228697.0,84.0347,84.0347,80.7076,81.0084,228697.0
2018-12-06 10:00:00,88.89,89.63,88.83,89.27,150422.0,81.0266,81.7012,80.9719,81.373,150422.0
2018-12-06 10:30:00,89.28,89.54,88.68,88.82,108357.0,81.3821,81.6191,80.8352,80.9628,108357.0
2018-12-06 11:00:00,88.88,88.96,88.02,88.35,166363.0,81.0175,81.0904,80.2336,80.5344,166363.0
2018-12-06 11:30:00,88.36,89.48,88.36,89.21,97036.0,80.5435,81.5644,80.5435,81.3183,97036.0
2018-12-06 12:00:00,89.23,89.65,89.06,89.43,135847.0,81.3366,81.7194,81.1816,81.5189,135847.0
2018-12-06 12:30:00,89.47,89.51,88.83,89.33,118085.0,81.5553,81.5918,80.9719,81.4277,118085.0
2018-12-06 13:00:00,89.33,89.51,89.0,89.32,62089.0,81.4277,81.5918,81.1269,81.4186,62089.0
2018-12-06 13:30:00,89.27,90.07,89.11,90.06,69195.0,81.373,82.1022,81.2272,82.0931,69195.0
2018-12-06 14:00:00,90.08,90.2,89.4,89.75,59405.0,82.1114,82.2207,81.4915,81.8106,59405.0
2018-12-06 14:30:00,89.8,90.23,89.51,90.12,93911.0,81.8561,82.2481,81.5918,82.1478,93911.0
2018-12-06 15:00:00,90.11,90.36,89.93,90.22,76795.0,82.1387,82.3666,81.9746,82.239,76795.0
2018-12-06 15:30:00,90.2,91.22,90.2,91.18,197871.0,82.2207,83.1505,82.2207,83.1141,197871.0
2018-12-07 09:30:00,91.32,91.75,90.62,91.48,129911.0,83.2417,83.6336,82.6036,83.3875,129911.0
2018-12-07 10:00:00,91.66,92.23,91.03,91.3,102937.0,83.5516,84.0712,82.9773,83.2234,102937.0
2018-12-07 10:30:00,91.33,91.35,90.75,91.13,49336.0,83.2508,83.269,82.7221,83.0685,49336.0
2018-12-07 11:00:00,91.11,91.2,90.07,90.3,61727.0,83.0502,83.1323,82.1022,82.3119,61727.0
2018-12-07 11:30:00,90.25,90.56,90.0,90.06,40343.0,82.2663,82.5489,82.0384,82.0931,40343.0
2018-12-07 12:00:00,90.06,90.27,89.76,89.84,48637.0,82.0931,82.2846,81.8197,81.8926,48637.0
2018-12-07 12:30:00,89.84,90.2,89.42,90.13,53583.0,81.8926,82.2207,81.5097,82.1569,53583.0
2018-12-07 13:00:00,90.05,90.33,89.29,89.42,39931.0,82.084,82.3392,81.3912,81.5097,39931.0
2018-12-07 13:30:00,89.48,89.48,88.5,88.62,81921.0,81.5644,81.5644,80.6711,80.7805,81921.0
2018-12-07 14:00:00,88.62,88.97,88.27,88.68,49270.0,80.7805,81.0996,80.4615,80.8352,49270.0
2018-12-07 14:30:00,88.71,88.76,88.09,88.25,46986.0,80.8626,80.9081,80.2974,80.4432,46986.0
2018-12-07 15:00:00,88.29,88.7,88.08,88.68,106672.0,80.4797,80.8534,80.2883,80.8352,106672.0
2018-12-07 15:30:00,88.67,88.98,88.52,88.64,307874.0,80.8261,81.1087,80.6894,80.7987,307874.0
2018-12-10 09:30:00,88.98,89.43,88.06,88.36,142062.0,81.1087,81.5189,80.2701,80.5435,142062.0
2018-12-10 10:00:00,88.37,89.0,88.15,88.61,53728.0,80.5526,81.1269,80.3521,80.7714,53728.0
2018-12-10 10:30:00,88.6,88.67,87.87,88.0,54761.0,80.7623,80.8261,80.0969,80.2154,54761.0
2018-12-10 11:00:00,88.01,88.05,87.25,87.72,48286.0,80.2245,80.2609,79.5317,79.9601,48286.0
2018-12-10 11:30:00,87.83,88.71,87.75,87.94,61105.0,80.0604,80.8626,79.9875,80.1607,61105.0
2018-12-10 12:00:00,87.95,88.49,87.81,88.3,59948.0,80.1698,80.662,80.0422,80.4888,59948.0
2018-12-10 12:30:00,88.37,89.81,88.37,89.75,63467.0,80.5526,81.8652,80.5526,81.8106,63467.0
2018-12-10 13:00:00,89.75,89.81,88.98,89.0,31451.0,81.8106,81.8652,81.1087,81.1269,31451.0
2018-12-10 13:30:00,88.97,89.51,88.96,89.18,27292.0,81.0996,81.5918,81.0904,81.291,27292.0
2018-12-10 14:00:00,89.22,89.29,88.39,88.81,40472.0,81.3274,81.3912,80.5709,80.9537,40472.0
2018-12-10 14:30:00,88.83,89.2,88.62,88.67,39435.0,80.9719,81.3092,80.7805,80.8261,39435.0
2018-12-10 15:00:00,88.67,89.06,88.62,89.03,51171.0,80.8261,81.1816,80.7805,81.1542,51171.0
2018-12-10 15:30:00,89.08,89.54,89.03,89.03,118333.0,81.1998,81.6191,81.1542,81.1542,118333.0
2018-12-11 09:30:00,91.03,91.67,90.67,91.48,110768.0,82.9773,83.5607,82.6492,83.3875,110768.0
2018-12-11 10:00:00,91.52,92.08,91.33,92.08,40957.0,83.424,83.9344,83.2508,83.9344,40957.0
2018-12-11 10:30:00,92.0,92.09,91.03,91.26,50850.0,83.8615,83.9436,82.9773,83.187,50850.0
2018-12-11 11:00:00,91.18,91.21,90.06,90.28,56140.0,83.1141,83.1414,82.0931,82.2937,56140.0
2018-12-11 11:30:00,90.33,90.8,90.09,90.44,93956.0,82.3392,82.7677,82.1205,82.4395,93956.0
2018-12-11 12:00:00,90.37,90.42,89.58,89.68,41752.0,82.3757,82.4213,81.6556,81.7467,41752.0
2018-12-11 12:30:00,89.67,90.17,89.53,89.9,41398.0,81.7376,82.1934,81.61,81.9473,41398.0
2018-12-11 13:00:00,89.9,89.99,89.5,89.65,36535.0,81.9473,82.0293,81.5827,81.7194,36535.0
2018-12-11 13:30:00,89.65,89.71,88.95,88.95,62360.0,81.7194,81.7741,81.0813,81.0813,62360.0
2018-12-11 14:00:00,88.93,89.78,88.71,89.77,31231.0,81.0631,81.8379,80.8626,81.8288,31231.0
2018-12-11 14:30:00,89.72,90.15,89.68,89.92,27909.0,81.7832,82.1752,81.7467,81.9655,27909.0
2018-12-11 15:00:00,89.87,90.35,89.46,89.83,50256.0,81.9199,82.3575,81.5462,81.8835,50256.0
2018-12-11 15:30:00,89.79,90.11,88.97,89.09,150734.0,81.847,82.1387,81.0996,81.2089,150734.0
2018-12-12 09:30:00,90.27,90.48,89.11,89.47,84756.0,82.2846,82.476,81.2272,81.5553,84756.0
2018-12-12 10:00:00,89.56,89.71,89.13,89.59,68924.0,81.6374,81.7741,81.2454,81.6647,68924.0
2018-12-12 10:30:00,89.59,90.45,89.26,90.2,47685.0,81.6647,82.4486,81.3639,82.2207,47685.0
2018-12-12 11:00:00,90.15,90.4,89.99,90.01,51433.0,82.1752,82.4031,82.0293,82.0476,51433.0
2018-12-12 11:30:00,90.06,90.24,89.64,89.98,35738.0,82.0931,82.2572,81.7103,82.0202,35738.0
2018-12-12 12:00:00,90.07,90.14,89.85,89.9,35677.0,82.1022,82.1661,81.9017,81.9473,35677.0
2018-12-12 12:30:00,89.9,90.32,89.77,90.25,26090.0,81.9473,82.3301,81.8288,82.2663,26090.0
2018-12-12 13:00:00,90.25,90.54,90.19,90.34,33860.0,82.2663,82.5307,82.2116,82.3484,33860.0
2018-12-12 13:30:00,90.3,90.34,89.85,89.87,26204.0,82.3119,82.3484,81.9017,81.9199,26204.0
2018-12-12 14:00:00,89.86,89.98,89.28,89.31,52446.0,81.9108,82.0202,81.3821,81.4095,52446.0
2018-12-12 14:30:00,89.28,89.4,89.02,89.38,53981.0,81.3821,81.4915,81.1451,81.4733,53981.0
2018-12-12 15:00:00,89.38,89.67,89.21,89.27,39549.0,81.4733,81.7376,81.3183,81.373,39549.0
2018-12-12 15:30:00,89.3,89.43,88.71,88.78,154851.0,81.4004,81.5189,80.8626,80.9264,154851.0
2018-12-13 09:30:00,88.6,89.1,88.37,88.4,75601.0,81.0699,81.5275,80.8595,80.8869,75601.0
2018-12-13 10:00:00,88.37,88.79,88.3,88.36,48307.0,80.8595,81.2438,80.7954,80.8503,48307.0
2018-12-13 10:30:00,88.4,88.64,87.79,88.06,76773.0,80.8869,81.1065,80.3288,80.5758,76773.0
2018-12-13 11:00:00,88.11,88.11,87.57,87.6,57209.0,80.6216,80.6216,80.1275,80.1549,57209.0
2018-12-13 11:30:00,87.56,88.33,87.53,88.04,27963.0,80.1183,80.8229,80.0909,80.5575,27963.0
2018-12-13 12:00:00,88.04,88.44,87.98,88.34,34100.0,80.5575,80.9235,80.5026,80.832,34100.0
2018-12-13 12:30:00,88.34,88.77,88.31,88.59,33223.0,80.832,81.2255,80.8046,81.0608,33223.0
2018-12-13 13:00:00,88.61,88.61,88.23,88.46,24585.0,81.0791,81.0791,80.7314,80.9418,24585.0
2018-12-13 13:30:00,88.5,88.65,88.0,88.08,21090.0,80.9784,81.1157,80.5209,80.5941,21090.0
2018-12-13 14:00:00,88.11,88.16,87.22,87.61,39344.0,80.6216,80.6673,79.8072,80.1641,39344.0
2018-12-13 14:30:00,87.56,87.74,87.37,87.72,28560.0,80.1183,80.283,79.9445,80.2647,28560.0
2018-12-13 15:00:00,87.72,87.87,87.47,87.68,36477.0,80.2647,80.402,80.036,80.2281,36477.0
2018-12-13 15:30:00,87.64,88.11,87.6,87.92,196026.0,80.1915,80.6216,80.1549,80.4477,196026.0
2018-12-14 09:30:00,87.07,87.64,86.54,86.78,122496.0,79.67,80.1915,79.185,79.4046,122496.0
2018-12-14 10:00:00,86.75,87.29,86.57,86.85,81547.0,79.3772,79.8713,79.2125,79.4687,81547.0
2018-12-14 10:30:00,86.82,87.11,86.49,86.5,99939.0,79.4412,79.7066,79.1393,79.1484,99939.0
2018-12-14 11:00:00,86.48,86.55,84.01,84.4,161245.0,79.1301,79.1942,76.87,77.2269,161245.0
2018-12-14 11:30:00,84.42,84.98,84.13,84.32,114753.0,77.2452,77.7576,76.9798,77.1537,114753.0
2018-12-14 12:00:00,84.36,85.09,84.35,85.09,65058.0,77.1903,77.8583,77.1811,77.8583,65058.0
2018-12-14 12:30:00,85.09,85.33,84.63,84.65,50182.0,77.8583,78.0779,77.4374,77.4557,50182.0
2018-12-14 13:00:00,84.57,84.89,84.2,84.68,60804.0,77.3825,77.6753,77.0439,77.4831,60804.0
2018-12-14 13:30:00,84.65,84.9,84.5,84.73,38325.0,77.4557,77.6844,77.3184,77.5289,38325.0
2018-12-14 14:00:00,84.7,85.57,84.66,85.17,82749.0,77.5014,78.2975,77.4648,77.9315,82749.0
2018-12-14 14:30:00,85.12,85.22,84.62,84.88,146000.0,77.8857,77.9772,77.4282,77.6661,146000.0
2018-12-14 15:00:00,84.9,85.02,84.7,84.74,67824.0,77.6844,77.7942,77.5014,77.538,67824.0
2018-12-14 15:30:00,84.75,84.99,84.46,84.97,252666.0,77.5472,77.7668,77.2818,77.7485,252666.0
2018-12-17 09:30:00,84.53,84.61,81.21,81.6,334046.0,77.3459,77.4191,74.308,74.6649,334046.0
2018-12-17 10:00:00,81.72,82.48,81.51,81.87,143352.0,74.7747,75.4701,74.5825,74.9119,143352.0
2018-12-17 10:30:00,81.87,82.26,81.58,81.76,142834.0,74.9119,75.2688,74.6466,74.8113,142834.0
2018-12-17 11:00:00,81.73,82.15,81.54,81.79,123540.0,74.7838,75.1681,74.61,74.8387,123540.0
2018-12-17 11:30:00,81.85,82.09,81.75,82.01,102845.0,74.8936,75.1132,74.8021,75.04,102845.0
2018-12-17 12:00:00,82.04,82.26,81.82,82.23,141908.0,75.0675,75.2688,74.8662,75.2413,141908.0
2018-12-17 12:30:00,82.23,82.25,81.11,81.18,127708.0,75.2413,75.2596,74.2165,74.2806,127708.0
2018-12-17 13:00:00,81.16,81.51,81.05,81.05,60644.0,74.2623,74.5825,74.1616,74.1616,60644.0
2018-12-17 13:30:00,81.05,81.13,80.25,80.47,109043.0,74.1616,74.2348,73.4296,73.6309,109043.0
2018-12-17 14:00:00,80.53,80.75,80.15,80.41,113799.0,73.6858,73.8871,73.3381,73.576,113799.0
2018-12-17 14:30:00,80.39,80.69,80.22,80.34,72661.0,73.5577,73.8322,73.4022,73.512,72661.0
2018-12-17 15:00:00,80.34,80.44,80.06,80.15,223621.0,73.512,73.6035,73.2558,73.3381,223621.0
2018-12-17 15:30:00,80.15,80.52,79.7,80.51,544325.0,73.3381,73.6767,72.9264,73.6675,544325.0
2018-12-18 09:30:00,81.22,82.35,81.04,81.78,146061.0,74.3172,75.3511,74.1525,74.8296,146061.0
2018-12-18 10:00:00,81.75,81.83,81.35,81.44,94804.0,74.8021,74.8753,74.4361,74.5185,94804.0
2018-12-18 10:30:00,81.44,81.74,81.05,81.54,95785.0,74.5185,74.793,74.1616,74.61,95785.0
2018-12-18 11:00:00,81.55,81.64,80.98,81.12,95267.0,74.6191,74.7015,74.0976,74.2257,95267.0
2018-12-18 11:30:00,81.17,81.53,80.95,81.22,63164.0,74.2714,74.6008,74.0701,74.3172,63164.0
2018-12-18 12:00:00,81.26,81.77,81.21,81.66,55329.0,74.3538,74.8204,74.308,74.7198,55329.0
2018-12-18 12:30:00,81.68,81.77,81.51,81.55,115678.0,74.7381,74.8204,74.5825,74.6191,115678.0
2018-12-18 13:00:00,81.56,82.29,81.56,82.0,99596.0,74.6283,75.2962,74.6283,75.0309,99596.0
2018-12-18 13:30:00,81.98,82.67,81.92,81.97,98233.0,75.0126,75.6439,74.9577,75.0034,98233.0
2018-12-18 14:00:00,81.97,82.07,81.25,81.33,86102.0,75.0034,75.0949,74.3446,74.4178,86102.0
2018-12-18 14:30:00,81.3,81.44,80.78,80.8,68067.0,74.3904,74.5185,73.9146,73.9329,68067.0
2018-12-18 15:00:00,80.81,81.12,80.64,80.75,81733.0,73.942,74.2257,73.7865,73.8871,81733.0
2018-12-18 15:30:00,80.8,81.41,80.8,81.03,165699.0,73.9329,74.491,73.9329,74.1433,165699.0
2018-12-19 09:30:00,81.33,81.5,80.58,81.24,92944.0,74.4178,74.5734,73.7316,74.3355,92944.0
2018-12-19 10:00:00,81.1,82.53,81.1,82.44,77250.0,74.2074,75.5158,74.2074,75.4335,77250.0
2018-12-19 10:30:00,82.47,82.62,82.1,82.43,63410.0,75.4609,75.5982,75.1224,75.4243,63410.0
2018-12-19 11:00:00,82.43,82.5,81.62,81.65,59431.0,75.4243,75.4884,74.6832,74.7106,59431.0
2018-12-19 11:30:00,81.66,81.9,81.33,81.9,61206.0,74.7198,74.9394,74.4178,74.9394,61206.0
2018-12-19 12:00:00,81.88,82.1,81.45,81.58,88041.0,74.9211,75.1224,74.5276,74.6466,88041.0
2018-12-19 12:30:00,81.56,81.64,81.36,81.43,72241.0,74.6283,74.7015,74.4453,74.5093,72241.0
2018-12-19 13:00:00,81.4,82.03,81.38,81.95,53599.0,74.4819,75.0583,74.4636,74.9851,53599.0
2018-12-19 13:30:00,81.94,82.49,81.9,82.43,37058.0,74.976,75.4792,74.9394,75.4243,37058.0
2018-12-19 14:00:00,82.64,82.64,80.16,81.01,54558.0,75.6165,75.6165,73.3473,74.125,54558.0
2018-12-19 14:30:00,80.97,81.33,79.41,79.67,144261.0,74.0884,74.4178,72.661,72.8989,144261.0
2018-12-19 15:00:00,79.67,80.0,79.07,79.25,155912.0,72.8989,73.2009,72.3499,72.5146,155912.0
2018-12-19 15:30:00,79.23,79.86,79.07,79.8,383563.0,72.4963,73.0728,72.3499,73.0179,383563.0
2018-12-20 09:30:00,77.56,77.56,73.67,76.22,950905.0,70.9682,70.9682,67.4088,69.7421,950905.0
2018-12-20 10:00:00,76.25,77.54,75.18,77.2,644441.0,69.7696,70.9499,68.7905,70.6388,644441.0
2018-12-20 10:30:00,77.22,78.14,76.51,77.13,284288.0,70.6571,71.4989,70.0075,70.5748,284288.0
2018-12-20 11:00:00,77.13,77.16,75.89,75.95,257740.0,70.5748,70.6022,69.4402,69.4951,257740.0
2018-12-20 11:30:00,75.95,76.02,75.08,75.8,233967.0,69.4951,69.5591,68.699,69.3578,233967.0
2018-12-20 12:00:00,75.79,75.95,75.08,75.46,134903.0,69.3487,69.4951,68.699,69.0467,134903.0
2018-12-20 12:30:00,75.45,75.57,74.73,75.23,190587.0,69.0376,69.1474,68.3787,68.8363,190587.0
2018-12-20 13:00:00,75.23,75.67,74.9,75.51,244850.0,68.8363,69.2389,68.5343,69.0925,244850.0
2018-12-20 13:30:00,75.51,75.91,75.13,75.68,168904.0,69.0925,69.4585,68.7448,69.248,168904.0
2018-12-20 14:00:00,75.66,75.96,74.93,75.78,160448.0,69.2297,69.5042,68.5617,69.3395,160448.0
2018-12-20 14:30:00,75.77,76.71,75.76,76.45,158572.0,69.3304,70.1905,69.3212,69.9526,158572.0
2018-12-20 15:00:00,76.48,76.77,75.93,76.29,140806.0,69.98,70.2454,69.4768,69.8062,140806.0
2018-12-20 15:30:00,76.32,76.59,75.56,76.15,390668.0,69.8336,70.0807,69.1382,69.6781,390668.0
2018-12-21 09:30:00,76.33,76.59,75.33,76.53,332266.0,69.8428,70.0807,68.9278,70.0258,332266.0
2018-12-21 10:00:00,76.42,77.66,76.13,77.0,116372.0,69.9251,71.0597,69.6598,70.4558,116372.0
2018-12-21 10:30:00,77.0,77.05,76.36,76.49,64875.0,70.4558,70.5016,69.8702,69.9892,64875.0
2018-12-21 11:00:00,76.46,76.46,75.44,76.21,97250.0,69.9617,69.9617,69.0284,69.733,97250.0
2018-12-21 11:30:00,76.27,76.53,75.83,75.89,75276.0,69.7879,70.0258,69.3853,69.4402,75276.0
2018-12-21 12:00:00,75.85,75.88,75.39,75.53,69569.0,69.4036,69.431,68.9827,69.1108,69569.0
2018-12-21 12:30:00,75.42,76.31,75.35,75.52,159104.0,69.0101,69.8245,68.9461,69.1016,159104.0
2018-12-21 13:00:00,75.65,75.91,75.39,75.77,64308.0,69.2206,69.4585,68.9827,69.3304,64308.0
2018-12-21 13:30:00,75.75,76.13,75.75,75.95,65180.0,69.3121,69.6598,69.3121,69.4951,65180.0
2018-12-21 14:00:00,75.91,76.43,75.83,76.26,65807.0,69.4585,69.9343,69.3853,69.7787,65807.0
2018-12-21 14:30:00,76.22,76.47,75.96,76.17,52838.0,69.7421,69.9709,69.5042,69.6964,52838.0
2018-12-21 15:00:00,76.2,76.29,75.16,75.16,131586.0,69.7238,69.8062,68.7722,68.7722,131586.0
2018-12-21 15:30:00,75.18,75.41,74.6,74.82,422145.0,68.7905,69.001,68.2598,68.4611,422145.0
2018-12-24 09:30:00,73.96,74.14,72.44,72.83,116188.0,67.6742,67.8389,66.2834,66.6402,116188.0
2018-12-24 10:00:00,72.84,73.78,72.5,73.53,57643.0,66.6494,67.5095,66.3383,67.2807,57643.0
2018-12-24 10:30:00,73.63,74.83,73.62,73.97,72986.0,67.3722,68.4702,67.3631,67.6833,72986.0
2018-12-24 11:00:00,74.15,74.27,73.15,73.17,44932.0,67.848,67.9578,66.933,66.9513,44932.0
2018-12-24 11:30:00,73.17,73.67,73.12,73.51,78818.0,66.9513,67.4088,66.9056,67.2624,78818.0
2018-12-24 12:00:00,73.51,74.11,73.51,73.77,126635.0,67.2624,67.8114,67.2624,67.5003,126635.0
2018-12-24 12:30:00,73.75,73.84,73.09,73.13,211102.0,67.482,67.5644,66.8781,66.9147,211102.0
2018-12-26 09:30:00,73.43,73.99,72.58,72.7,57572.0,67.1892,67.7016,66.4115,66.5213,57572.0
2018-12-26 10:00:00,72.66,72.76,71.89,72.16,49846.0,66.4847,66.5762,65.7801,66.0272,49846.0
2018-12-26 10:30:00,72.17,73.22,72.17,72.81,71654.0,66.0363,66.9971,66.0363,66.6219,71654.0
2018-12-26 11:00:00,72.92,73.15,72.78,73.09,34162.0,66.7226,66.933,66.5945,66.8781,34162.0
2018-12-26 11:30:00,73.08,73.79,72.9,73.79,56738.0,66.869,67.5186,66.7043,67.5186,56738.0
2018-12-26 12:00:00,73.76,74.41,73.68,73.94,41334.0,67.4912,68.0859,67.418,67.6559,41334.0
2018-12-26 12:30:00,73.98,74.58,73.95,74.45,31044.0,67.6925,68.2415,67.665,68.1225,31044.0
2018-12-26 13:00:00,74.63,74.76,74.15,74.34,52645.0,68.2872,68.4062,67.848,68.0219,52645.0
2018-12-26 13:30:00,74.35,75.04,74.25,74.94,34222.0,68.031,68.6624,67.9395,68.5709,34222.0
2018-12-26 14:00:00,74.96,74.98,74.58,74.72,27314.0,68.5892,68.6075,68.2415,68.3696,27314.0
2018-12-26 14:30:00,74.73,75.18,74.65,75.14,127989.0,68.3787,68.7905,68.3055,68.7539,127989.0
2018-12-26 15:00:00,75.15,75.3,74.95,75.21,136478.0,68.7631,68.9003,68.58,68.818,136478.0
2018-12-26 15:30:00,75.2,76.31,75.16,76.26,394479.0,68.8088,69.8245,68.7722,69.7787,394479.0
2018-12-27 09:30:00,75.28,75.75,74.0,74.96,92889.0,68.882,69.3121,67.7108,68.5892,92889.0
2018-12-27 10:00:00,74.99,75.53,74.58,75.28,63950.0,68.6166,69.1108,68.2415,68.882,63950.0
2018-12-27 10:30:00,75.22,75.9,75.06,75.53,47570.0,68.8271,69.4493,68.6807,69.1108,47570.0
2018-12-27 11:00:00,75.53,76.21,75.21,75.96,56841.0,69.1108,69.733,68.818,69.5042,56841.0
2018-12-27 11:30:00,76.04,76.21,75.28,75.41,56272.0,69.5774,69.733,68.882,69.001,56272.0
2018-12-27 12:00:00,75.34,75.36,74.68,74.89,104799.0,68.9369,68.9552,68.333,68.5251,104799.0
2018-12-27 12:30:00,74.84,75.32,74.65,75.14,60100.0,68.4794,68.9186,68.3055,68.7539,60100.0
2018-12-27 13:00:00,75.11,75.27,74.8,74.84,49525.0,68.7265,68.8729,68.4428,68.4794,49525.0
2018-12-27 13:30:00,74.84,75.05,74.63,74.82,68491.0,68.4794,68.6716,68.2872,68.4611,68491.0
2018-12-27 14:00:00,74.77,74.96,74.71,74.83,95229.0,68.4153,68.5892,68.3604,68.4702,95229.0
2018-12-27 14:30:00,74.83,75.46,74.65,75.32,88529.0,68.4702,69.0467,68.3055,68.9186,88529.0
2018-12-27 15:00:00,75.39,76.14,75.11,76.07,77924.0,68.9827,69.6689,68.7265,69.6049,77924.0
2018-12-27 15:30:00,76.08,77.31,75.91,77.22,366904.0,69.614,70.7395,69.4585,70.6571,366904.0
2018-12-28 09:30:00,77.58,78.36,77.22,78.31,91564.0,70.9865,71.7002,70.6571,71.6545,91564.0
2018-12-28 10:00:00,78.39,78.39,76.77,76.86,65880.0,71.7277,71.7277,70.2454,70.3277,65880.0
2018-12-28 10:30:00,76.77,77.1,76.43,76.83,59675.0,70.2454,70.5473,69.9343,70.3003,59675.0
2018-12-28 11:00:00,76.91,77.21,76.65,76.8,38398.0,70.3735,70.648,70.1356,70.2728,38398.0
2018-12-28 11:30:00,76.72,77.1,76.11,76.7,92386.0,70.1996,70.5473,69.6415,70.1813,92386.0
2018-12-28 12:00:00,76.73,77.0,76.6,76.89,42664.0,70.2088,70.4558,70.0898,70.3552,42664.0
2018-12-28 12:30:00,76.9,77.2,76.86,76.89,36597.0,70.3643,70.6388,70.3277,70.3552,36597.0
2018-12-28 13:00:00,76.93,77.22,76.85,76.91,31560.0,70.3918,70.6571,70.3186,70.3735,31560.0
2018-12-28 13:30:00,76.94,77.27,76.78,77.25,33805.0,70.4009,70.7029,70.2545,70.6846,33805.0
2018-12-28 14:00:00,77.23,77.86,77.23,77.54,32052.0,70.6663,71.2427,70.6663,70.9499,32052.0
2018-12-28 14:30:00,77.59,78.09,77.51,77.83,51101.0,70.9957,71.4532,70.9225,71.2153,51101.0
2018-12-28 15:00:00,77.83,77.98,76.31,76.46,85440.0,71.2153,71.3525,69.8245,69.9617,85440.0
2018-12-28 15:30:00,76.43,76.86,76.21,76.72,248130.0,69.9343,70.3277,69.733,70.1996,248130.0
2018-12-31 09:30:00,77.0,77.75,76.24,76.98,86440.0,70.4558,71.1421,69.7604,70.4375,86440.0
2018-12-31 10:00:00,77.02,77.56,77.01,77.38,67754.0,70.4741,70.9682,70.465,70.8035,67754.0
2018-12-31 10:30:00,77.37,77.4,76.43,76.54,46972.0,70.7944,70.8218,69.9343,70.0349,46972.0
2018-12-31 11:00:00,76.57,76.96,76.23,76.9,35282.0,70.0624,70.4192,69.7513,70.3643,35282.0
2018-12-31 11:30:00,76.88,76.94,76.48,76.79,38102.0,70.346,70.4009,69.98,70.2637,38102.0
2018-12-31 12:00:00,76.8,77.25,76.69,77.0,66501.0,70.2728,70.6846,70.1722,70.4558,66501.0
2018-12-31 12:30:00,77.02,77.15,76.84,76.97,58158.0,70.4741,70.5931,70.3094,70.4284,58158.0
2018-12-31 13:00:00,77.04,77.12,76.82,77.11,34914.0,70.4924,70.5656,70.2911,70.5565,34914.0
2018-12-31 13:30:00,77.12,77.15,76.57,76.64,29876.0,70.5656,70.5931,70.0624,70.1264,29876.0
2018-12-31 14:00:00,76.6,76.65,76.13,76.15,28226.0,70.0898,70.1356,69.6598,69.6781,28226.0
2018-12-31 14:30:00,76.15,76.41,76.03,76.35,39932.0,69.6781,69.916,69.5683,69.8611,39932.0
2018-12-31 15:00:00,76.36,76.51,76.12,76.46,67157.0,69.8702,70.0075,69.6506,69.9617,67157.0
2018-12-31 15:30:00,76.39,77.09,76.39,77.07,133885.0,69.8977,70.5382,69.8977,70.5199,133885.0
2019-01-02 09:30:00,75.8,76.08,75.13,76.0,66265.0,69.3578,69.614,68.7448,69.5408,66265.0
2019-01-02 10:00:00,76.07,77.35,75.88,77.19,32729.0,69.6049,70.7761,69.431,70.6297,32729.0
2019-01-02 10:30:00,77.12,77.67,76.79,77.52,27346.0,70.5656,71.0689,70.2637,70.9316,27346.0
2019-01-02 11:00:00,77.59,78.57,77.44,78.43,65936.0,70.9957,71.8924,70.8584,71.7643,65936.0
2019-01-02 11:30:00,78.4,78.93,78.32,78.36,75623.0,71.7368,72.2218,71.6636,71.7002,75623.0
2019-01-02 12:00:00,78.33,78.69,77.98,78.24,54443.0,71.6728,72.0022,71.3525,71.5904,54443.0
2019-01-02 12:30:00,78.23,78.75,78.17,78.68,39867.0,71.5813,72.0571,71.5264,71.993,39867.0
2019-01-02 13:00:00,78.71,79.03,78.57,78.69,37481.0,72.0205,72.3133,71.8924,72.0022,37481.0
2019-01-02 13:30:00,78.67,78.76,78.36,78.69,18659.0,71.9839,72.0662,71.7002,72.0022,18659.0
2019-01-02 14:00:00,78.72,78.76,78.28,78.32,30268.0,72.0296,72.0662,71.627,71.6636,30268.0
2019-01-02 14:30:00,78.36,78.61,78.12,78.23,33612.0,71.7002,71.929,71.4806,71.5813,33612.0
2019-01-02 15:00:00,78.21,78.46,77.94,77.97,56832.0,71.563,71.7917,71.3159,71.3434,56832.0
2019-01-02 15:30:00,77.99,78.17,77.72,78.12,124983.0,71.3617,71.5264,71.1146,71.4806,124983.0
2019-01-03 09:30:00,76.85,76.88,73.75,74.05,271936.0,70.3186,70.346,67.482,67.7565,271936.0
2019-01-03 10:00:00,74.01,74.39,72.72,74.28,202478.0,67.7199,68.0676,66.5396,67.967,202478.0
2019-01-03 10:30:00,74.24,74.27,73.44,74.01,94556.0,67.9304,67.9578,67.1984,67.7199,94556.0
2019-01-03 11:00:00,74.06,74.5,73.86,74.1,103794.0,67.7657,68.1683,67.5827,67.8023,103794.0
2019-01-03 11:30:00,74.14,75.13,74.12,74.73,149891.0,67.8389,68.7448,67.8206,68.3787,149891.0
2019-01-03 12:00:00,74.68,74.8,73.99,74.03,41988.0,68.333,68.4428,67.7016,67.7382,41988.0
2019-01-03 12:30:00,74.0,74.17,73.68,73.79,47240.0,67.7108,67.8663,67.418,67.5186,47240.0
2019-01-03 13:00:00,73.78,73.78,72.98,73.34,41980.0,67.5095,67.5095,66.7775,67.1069,41980.0
2019-01-03 13:30:00,73.37,73.87,73.27,73.3,38447.0,67.1343,67.5918,67.0428,67.0703,38447.0
2019-01-03 14:00:00,73.28,73.63,73.26,73.61,47229.0,67.052,67.3722,67.0337,67.3539,47229.0
2019-01-03 14:30:00,73.61,73.65,72.88,72.97,68711.0,67.3539,67.3905,66.686,66.7683,68711.0
2019-01-03 15:00:00,72.97,72.97,72.6,72.74,131597.0,66.7683,66.7683,66.4298,66.5579,131597.0
2019-01-03 15:30:00,72.73,73.1,72.58,72.7,262376.0,66.5487,66.8873,66.4115,66.5213,262376.0
2019-01-04 09:30:00,74.57,75.48,74.36,75.01,119158.0,68.2323,69.065,68.0402,68.635,119158.0
2019-01-04 10:00:00,75.08,75.7,74.67,75.61,279280.0,68.699,69.2663,68.3238,69.184,279280.0
2019-01-04 10:30:00,75.73,75.8,75.35,75.75,93752.0,69.2938,69.3578,68.9461,69.3121,93752.0
2019-01-04 11:00:00,75.75,76.5,75.52,75.97,245982.0,69.3121,69.9983,69.1016,69.5134,245982.0
2019-01-04 11:30:00,75.87,76.68,75.85,76.54,97848.0,69.4219,70.163,69.4036,70.0349,97848.0
2019-01-04 12:00:00,76.5,76.64,76.08,76.63,145305.0,69.9983,70.1264,69.614,70.1173,145305.0
2019-01-04 12:30:00,76.63,77.28,76.52,77.19,46831.0,70.1173,70.712,70.0166,70.6297,46831.0
2019-01-04 13:00:00,77.21,77.25,76.85,76.98,49867.0,70.648,70.6846,70.3186,70.4375,49867.0
2019-01-04 13:30:00,76.98,77.02,76.38,76.7,47917.0,70.4375,70.4741,69.8885,70.1813,47917.0
2019-01-04 14:00:00,76.75,76.77,76.5,76.6,74321.0,70.2271,70.2454,69.9983,70.0898,74321.0
2019-01-04 14:30:00,76.61,76.85,76.42,76.5,96086.0,70.099,70.3186,69.9251,69.9983,96086.0
2019-01-04 15:00:00,76.53,76.91,76.47,76.63,129445.0,70.0258,70.3735,69.9709,70.1173,129445.0
2019-01-04 15:30:00,76.63,76.63,76.21,76.24,278517.0,70.1173,70.1173,69.733,69.7604,278517.0
2019-01-07 09:30:00,76.29,76.78,75.35,76.15,110776.0,69.8062,70.2545,68.9461,69.6781,110776.0
2019-01-07 10:00:00,76.23,76.3,75.6,76.0,106491.0,69.7513,69.8153,69.1748,69.5408,106491.0
2019-01-07 10:30:00,76.0,76.38,75.91,76.21,95890.0,69.5408,69.8885,69.4585,69.733,95890.0
2019-01-07 11:00:00,76.18,76.46,76.15,76.38,81979.0,69.7055,69.9617,69.6781,69.8885,81979.0
2019-01-07 11:30:00,76.42,76.75,76.2,76.74,124278.0,69.9251,70.2271,69.7238,70.2179,124278.0
2019-01-07 12:00:00,76.78,76.8,76.51,76.58,47521.0,70.2545,70.2728,70.0075,70.0715,47521.0
2019-01-07 12:30:00,76.62,76.94,76.55,76.77,82297.0,70.1081,70.4009,70.0441,70.2454,82297.0
2019-01-07 13:00:00,76.77,76.91,76.69,76.91,48062.0,70.2454,70.3735,70.1722,70.3735,48062.0
2019-01-07 13:30:00,76.9,77.14,76.6,76.64,47443.0,70.3643,70.5839,70.0898,70.1264,47443.0
2019-01-07 14:00:00,76.61,76.95,76.56,76.74,49253.0,70.099,70.4101,70.0532,70.2179,49253.0
2019-01-07 14:30:00,76.77,76.77,76.35,76.38,35444.0,70.2454,70.2454,69.8611,69.8885,35444.0
2019-01-07 15:00:00,76.43,76.73,76.38,76.61,57358.0,69.9343,70.2088,69.8885,70.099,57358.0
2019-01-07 15:30:00,76.63,76.91,76.39,76.58,223223.0,70.1173,70.3735,69.8977,70.0715,223223.0
2019-01-08 09:30:00,77.28,77.71,76.64,77.2,379925.0,70.712,71.1055,70.1264,70.6388,379925.0
2019-01-08 10:00:00,77.2,77.36,76.72,76.84,130027.0,70.6388,70.7852,70.1996,70.3094,130027.0
2019-01-08 10:30:00,76.84,77.02,76.6,77.01,62253.0,70.3094,70.4741,70.0898,70.465,62253.0
2019-01-08 11:00:00,76.96,77.37,76.88,77.16,88404.0,70.4192,70.7944,70.346,70.6022,88404.0
2019-01-08 11:30:00,77.1,77.44,76.89,77.44,46524.0,70.5473,70.8584,70.3552,70.8584,46524.0
2019-01-08 12:00:00,77.42,77.47,76.99,76.99,62787.0,70.8401,70.8859,70.4467,70.4467,62787.0
2019-01-08 12:30:00,77.0,77.06,76.66,76.89,42721.0,70.4558,70.5107,70.1447,70.3552,42721.0
2019-01-08 13:00:00,76.83,77.11,76.83,77.02,39610.0,70.3003,70.5565,70.3003,70.4741,39610.0
2019-01-08 13:30:00,76.99,77.19,76.88,77.11,23693.0,70.4467,70.6297,70.346,70.5565,23693.0
2019-01-08 14:00:00,77.09,77.19,76.92,77.0,30208.0,70.5382,70.6297,70.3826,70.4558,30208.0
2019-01-08 14:30:00,77.01,77.06,76.75,76.96,44775.0,70.465,70.5107,70.2271,70.4192,44775.0
2019-01-08 15:00:00,76.98,77.19,76.88,77.18,76911.0,70.4375,70.6297,70.346,70.6205,76911.0
2019-01-08 15:30:00,77.19,77.45,77.11,77.32,248909.0,70.6297,70.8676,70.5565,70.7486,248909.0
2019-01-09 09:30:00,77.78,78.09,77.4,77.67,111366.0,71.1695,71.4532,70.8218,71.0689,111366.0
2019-01-09 10:00:00,77.7,77.73,77.02,77.24,69832.0,71.0963,71.1238,70.4741,70.6754,69832.0
2019-01-09 10:30:00,77.2,77.21,76.03,76.06,71067.0,70.6388,70.648,69.5683,69.5957,71067.0
2019-01-09 11:00:00,76.08,76.59,75.93,76.44,86257.0,69.614,70.0807,69.4768,69.9434,86257.0
2019-01-09 11:30:00,76.47,76.65,76.29,76.55,88192.0,69.9709,70.1356,69.8062,70.0441,88192.0
2019-01-09 12:00:00,76.56,77.24,76.55,77.06,44766.0,70.0532,70.6754,70.0441,70.5107,44766.0
2019-01-09 12:30:00,77.1,77.21,76.95,76.95,38380.0,70.5473,70.648,70.4101,70.4101,38380.0
2019-01-09 13:00:00,76.93,77.46,76.88,77.3,56492.0,70.3918,70.8767,70.346,70.7303,56492.0
2019-01-09 13:30:00,77.3,77.33,76.96,77.03,29546.0,70.7303,70.7578,70.4192,70.4833,29546.0
2019-01-09 14:00:00,77.05,77.22,76.85,77.02,61136.0,70.5016,70.6571,70.3186,70.4741,61136.0
2019-01-09 14:30:00,77.03,77.44,76.93,77.27,73236.0,70.4833,70.8584,70.3918,70.7029,73236.0
2019-01-09 15:00:00,77.22,77.38,77.15,77.18,43575.0,70.6571,70.8035,70.5931,70.6205,43575.0
2019-01-09 15:30:00,77.16,77.16,76.67,76.83,117047.0,70.6022,70.6022,70.1539,70.3003,117047.0
2019-01-10 09:30:00,76.23,77.29,75.54,77.12,101075.0,69.7513,70.7212,69.1199,70.5656,101075.0
2019-01-10 10:00:00,77.12,77.57,76.91,77.37,494277.0,70.5656,70.9774,70.3735,70.7944,494277.0
2019-01-10 10:30:00,77.33,77.55,77.0,77.47,202614.0,70.7578,70.9591,70.4558,70.8859,202614.0
2019-01-10 11:00:00,77.47,77.98,77.3,77.62,56922.0,70.8859,71.3525,70.7303,71.0231,56922.0
2019-01-10 11:30:00,77.63,77.69,77.45,77.5,78119.0,71.0323,71.0872,70.8676,70.9133,78119.0
2019-01-10 12:00:00,77.5,77.59,77.23,77.47,101201.0,70.9133,70.9957,70.6663,70.8859,101201.0
2019-01-10 12:30:00,77.5,77.5,77.27,77.37,69404.0,70.9133,70.9133,70.7029,70.7944,69404.0
2019-01-10 13:00:00,77.35,77.38,76.75,76.92,34442.0,70.7761,70.8035,70.2271,70.3826,34442.0
2019-01-10 13:30:00,76.96,77.16,76.67,77.16,36651.0,70.4192,70.6022,70.1539,70.6022,36651.0
2019-01-10 14:00:00,77.16,77.4,76.9,77.17,70984.0,70.6022,70.8218,70.3643,70.6114,70984.0
2019-01-10 14:30:00,77.23,77.3,76.94,77.12,45231.0,70.6663,70.7303,70.4009,70.5656,45231.0
2019-01-10 15:00:00,77.15,77.2,77.0,77.09,51372.0,70.5931,70.6388,70.4558,70.5382,51372.0
2019-01-10 15:30:00,77.08,77.62,77.0,77.26,270283.0,70.529,71.0231,70.4558,70.6937,270283.0
2019-01-11 09:30:00,76.72,76.93,75.37,76.3,87733.0,70.1996,70.3918,68.9644,69.8153,87733.0
2019-01-11 10:00:00,76.3,77.13,76.24,76.87,54826.0,69.8153,70.5748,69.7604,70.3369,54826.0
2019-01-11 10:30:00,76.84,77.2,76.71,77.01,49647.0,70.3094,70.6388,70.1905,70.465,49647.0
2019-01-11 11:00:00,77.01,77.11,76.82,76.95,108229.0,70.465,70.5565,70.2911,70.4101,108229.0
2019-01-11 11:30:00,76.96,77.55,76.92,77.47,159674.0,70.4192,70.9591,70.3826,70.8859,159674.0
2019-01-11 12:00:00,77.47,77.85,77.42,77.61,111884.0,70.8859,71.2336,70.8401,71.014,111884.0
2019-01-11 12:30:00,77.6,77.7,77.48,77.55,120551.0,71.0048,71.0963,70.895,70.9591,120551.0
2019-01-11 13:00:00,77.52,77.55,77.04,77.13,45424.0,70.9316,70.9591,70.4924,70.5748,45424.0
2019-01-11 13:30:00,77.11,77.44,77.04,77.39,38012.0,70.5565,70.8584,70.4924,70.8127,38012.0
2019-01-11 14:00:00,77.39,77.6,77.37,77.54,56214.0,70.8127,71.0048,70.7944,70.9499,56214.0
2019-01-11 14:30:00,77.55,77.56,77.25,77.28,49417.0,70.9591,70.9682,70.6846,70.712,49417.0
2019-01-11 15:00:00,77.25,77.51,77.23,77.25,98052.0,70.6846,70.9225,70.6663,70.6846,98052.0
2019-01-11 15:30:00,77.27,77.7,77.27,77.41,285226.0,70.7029,71.0963,70.7029,70.831,285226.0
2019-01-14 09:30:00,76.6,77.18,76.09,77.14,89966.0,70.0898,70.6205,69.6232,70.5839,89966.0
2019-01-14 10:00:00,77.04,77.13,76.6,76.71,82259.0,70.4924,70.5748,70.0898,70.1905,82259.0
2019-01-14 10:30:00,76.81,77.34,76.69,77.27,59300.0,70.282,70.7669,70.1722,70.7029,59300.0
2019-01-14 11:00:00,77.27,77.37,77.0,77.06,117231.0,70.7029,70.7944,70.4558,70.5107,117231.0
2019-01-14 11:30:00,77.06,77.48,76.9,76.92,47819.0,70.5107,70.895,70.3643,70.3826,47819.0
2019-01-14 12:00:00,77.0,77.41,76.93,77.27,81875.0,70.4558,70.831,70.3918,70.7029,81875.0
2019-01-14 12:30:00,77.3,77.3,77.12,77.22,43973.0,70.7303,70.7303,70.5656,70.6571,43973.0
2019-01-14 13:00:00,77.23,77.36,77.07,77.21,76352.0,70.6663,70.7852,70.5199,70.648,76352.0
2019-01-14 13:30:00,77.22,77.22,77.06,77.09,61258.0,70.6571,70.6571,70.5107,70.5382,61258.0
2019-01-14 14:00:00,77.1,77.31,76.7,76.84,57449.0,70.5473,70.7395,70.1813,70.3094,57449.0
2019-01-14 14:30:00,76.82,77.24,76.82,77.12,65322.0,70.2911,70.6754,70.2911,70.5656,65322.0
2019-01-14 15:00:00,77.13,77.16,76.95,77.04,65014.0,70.5748,70.6022,70.4101,70.4924,65014.0
2019-01-14 15:30:00,77.03,77.15,76.81,76.96,168250.0,70.4833,70.5931,70.282,70.4192,168250.0
2019-01-15 09:30:00,74.97,76.02,74.5,75.02,178013.0,68.5983,69.5591,68.1683,68.6441,178013.0
2019-01-15 10:00:00,75.08,75.53,74.73,74.8,82164.0,68.699,69.1108,68.3787,68.4428,82164.0
2019-01-15 10:30:00,74.86,74.96,73.13,73.4,242221.0,68.4977,68.5892,66.9147,67.1618,242221.0
2019-01-15 11:00:00,73.43,73.78,73.15,73.58,185777.0,67.1892,67.5095,66.933,67.3265,185777.0
2019-01-15 11:30:00,73.58,74.22,73.54,74.0,116420.0,67.3265,67.9121,67.2899,67.7108,116420.0
2019-01-15 12:00:00,74.02,74.27,73.61,73.7,102839.0,67.7291,67.9578,67.3539,67.4363,102839.0
2019-01-15 12:30:00,73.72,73.75,73.4,73.43,50360.0,67.4546,67.482,67.1618,67.1892,50360.0
2019-01-15 13:00:00,73.42,73.71,73.22,73.34,159518.0,67.1801,67.4454,66.9971,67.1069,159518.0
2019-01-15 13:30:00,73.38,73.59,73.26,73.43,76246.0,67.1435,67.3356,67.0337,67.1892,76246.0
2019-01-15 14:00:00,73.43,73.65,73.27,73.29,95761.0,67.1892,67.3905,67.0428,67.0611,95761.0
2019-01-15 14:30:00,73.3,73.55,73.23,73.5,131106.0,67.0703,67.299,67.0062,67.2533,131106.0
2019-01-15 15:00:00,73.5,73.68,73.45,73.64,84783.0,67.2533,67.418,67.2075,67.3814,84783.0
2019-01-15 15:30:00,73.62,73.7,73.43,73.63,232826.0,67.3631,67.4363,67.1892,67.3722,232826.0
2019-01-16 09:30:00,73.92,74.14,73.5,73.81,205467.0,67.6376,67.8389,67.2533,67.5369,205467.0
2019-01-16 10:00:00,73.82,74.09,73.66,74.02,306155.0,67.5461,67.7931,67.3997,67.7291,306155.0
2019-01-16 10:30:00,74.02,74.46,73.91,74.43,428236.0,67.7291,68.1317,67.6284,68.1042,428236.0
2019-01-16 11:00:00,74.46,74.93,74.38,74.82,188490.0,68.1317,68.5617,68.0585,68.4611,188490.0
2019-01-16 11:30:00,74.83,74.88,73.98,74.0,179195.0,68.4702,68.516,67.6925,67.7108,179195.0
2019-01-16 12:00:00,73.98,74.12,73.72,73.89,117533.0,67.6925,67.8206,67.4546,67.6101,117533.0
2019-01-16 12:30:00,73.87,74.37,73.8,74.3,92809.0,67.5918,68.0493,67.5278,67.9853,92809.0
2019-01-16 13:00:00,74.29,74.38,74.16,74.31,95843.0,67.9761,68.0585,67.8572,67.9944,95843.0
2019-01-16 13:30:00,74.3,74.36,74.07,74.07,82730.0,67.9853,68.0402,67.7748,67.7748,82730.0
2019-01-16 14:00:00,74.07,74.28,73.94,73.98,90238.0,67.7748,67.967,67.6559,67.6925,90238.0
2019-01-16 14:30:00,73.98,74.01,73.81,73.9,98088.0,67.6925,67.7199,67.5369,67.6193,98088.0
2019-01-16 15:00:00,73.89,73.94,73.71,73.94,63241.0,67.6101,67.6559,67.4454,67.6559,63241.0
2019-01-16 15:30:00,73.96,74.01,73.79,73.92,163352.0,67.6742,67.7199,67.5186,67.6376,163352.0
2019-01-17 09:30:00,73.84,74.59,73.55,73.99,173203.0,67.5644,68.2506,67.299,67.7016,173203.0
2019-01-17 10:00:00,73.99,74.71,73.83,74.64,149731.0,67.7016,68.3604,67.5552,68.2964,149731.0
2019-01-17 10:30:00,74.63,74.71,74.43,74.63,104221.0,68.2872,68.3604,68.1042,68.2872,104221.0
2019-01-17 11:00:00,74.63,75.09,74.6,74.98,68338.0,68.2872,68.7082,68.2598,68.6075,68338.0
2019-01-17 11:30:00,74.95,75.14,74.73,74.93,108323.0,68.58,68.7539,68.3787,68.5617,108323.0
2019-01-17 12:00:00,74.96,75.14,74.87,74.91,49577.0,68.5892,68.7539,68.5068,68.5434,49577.0
2019-01-17 12:30:00,74.94,74.97,74.66,74.73,31899.0,68.5709,68.5983,68.3147,68.3787,31899.0
2019-01-17 13:00:00,74.76,74.99,74.7,74.95,43293.0,68.4062,68.6166,68.3513,68.58,43293.0
2019-01-17 13:30:00,74.95,75.0,74.81,74.96,32753.0,68.58,68.6258,68.4519,68.5892,32753.0
2019-01-17 14:00:00,74.93,74.93,74.74,74.74,58501.0,68.5617,68.5617,68.3879,68.3879,58501.0
2019-01-17 14:30:00,74.77,75.73,74.72,75.33,122223.0,68.4153,69.2938,68.3696,68.9278,122223.0
2019-01-17 15:00:00,75.33,75.33,75.01,75.2,124870.0,68.9278,68.9278,68.635,68.8088,124870.0
2019-01-17 15:30:00,75.19,75.41,75.11,75.31,422311.0,68.7997,69.001,68.7265,68.9095,422311.0
2019-01-18 09:30:00,75.83,76.37,75.77,76.13,219877.0,69.3853,69.8794,69.3304,69.6598,219877.0
2019-01-18 10:00:00,76.13,76.9,75.86,76.73,106545.0,69.6598,70.3643,69.4127,70.2088,106545.0
2019-01-18 10:30:00,76.71,76.88,76.43,76.57,128893.0,70.1905,70.346,69.9343,70.0624,128893.0
2019-01-18 11:00:00,76.59,77.12,76.57,76.99,71432.0,70.0807,70.5656,70.0624,70.4467,71432.0
2019-01-18 11:30:00,76.97,77.0,76.7,76.88,56060.0,70.4284,70.4558,70.1813,70.346,56060.0
2019-01-18 12:00:00,76.91,77.18,76.82,76.97,75217.0,70.3735,70.6205,70.2911,70.4284,75217.0
2019-01-18 12:30:00,76.98,77.18,76.89,77.14,31435.0,70.4375,70.6205,70.3552,70.5839,31435.0
2019-01-18 13:00:00,77.18,77.25,76.87,76.95,38108.0,70.6205,70.6846,70.3369,70.4101,38108.0
2019-01-18 13:30:00,76.95,76.98,76.56,76.98,42852.0,70.4101,70.4375,70.0532,70.4375,42852.0
2019-01-18 14:00:00,76.97,77.01,76.73,76.75,34814.0,70.4284,70.465,70.2088,70.2271,34814.0
2019-01-18 14:30:00,76.74,76.76,76.53,76.61,45649.0,70.2179,70.2362,70.0258,70.099,45649.0
2019-01-18 15:00:00,76.59,76.68,76.4,76.65,75235.0,70.0807,70.163,69.9068,70.1356,75235.0
2019-01-18 15:30:00,76.65,76.7,76.34,76.64,193640.0,70.1356,70.1813,69.8519,70.1264,193640.0
2019-01-22 09:30:00,75.49,75.66,74.1,74.71,162885.0,69.0742,69.2297,67.8023,68.3604,162885.0
2019-01-22 10:00:00,74.77,75.36,74.62,75.34,67332.0,68.4153,68.9552,68.2781,68.9369,67332.0
2019-01-22 10:30:00,75.34,75.62,75.2,75.25,56800.0,68.9369,69.1931,68.8088,68.8546,56800.0
2019-01-22 11:00:00,75.23,75.48,75.05,75.38,61505.0,68.8363,69.065,68.6716,68.9735,61505.0
2019-01-22 11:30:00,75.41,75.6,75.18,75.19,68015.0,69.001,69.1748,68.7905,68.7997,68015.0
2019-01-22 12:00:00,75.17,75.23,75.06,75.16,35827.0,68.7814,68.8363,68.6807,68.7722,35827.0
2019-01-22 12:30:00,75.17,75.48,75.15,75.38,46451.0,68.7814,69.065,68.7631,68.9735,46451.0
2019-01-22 13:00:00,75.37,75.37,74.74,75.08,44449.0,68.9644,68.9644,68.3879,68.699,44449.0
2019-01-22 13:30:00,75.04,75.31,74.99,75.22,41080.0,68.6624,68.9095,68.6166,68.8271,41080.0
2019-01-22 14:00:00,75.23,75.71,75.2,75.5,137041.0,68.8363,69.2755,68.8088,69.0833,137041.0
2019-01-22 14:30:00,75.5,75.56,75.23,75.5,63100.0,69.0833,69.1382,68.8363,69.0833,63100.0
2019-01-22 15:00:00,75.5,75.67,75.26,75.51,101873.0,69.0833,69.2389,68.8637,69.0925,101873.0
2019-01-22 15:30:00,75.52,75.62,75.11,75.37,192678.0,69.1016,69.1931,68.7265,68.9644,192678.0
2019-01-23 09:30:00,75.64,75.84,75.16,75.4,70368.0,69.2114,69.3944,68.7722,68.9918,70368.0
2019-01-23 10:00:00,75.41,75.56,74.76,74.82,81791.0,69.001,69.1382,68.4062,68.4611,81791.0
2019-01-23 10:30:00,74.82,74.94,74.2,74.27,81611.0,68.4611,68.5709,67.8938,67.9578,81611.0
2019-01-23 11:00:00,74.28,74.45,73.82,74.07,63809.0,67.967,68.1225,67.5461,67.7748,63809.0
2019-01-23 11:30:00,74.02,74.05,73.57,73.62,70517.0,67.7291,67.7565,67.3173,67.3631,70517.0
2019-01-23 12:00:00,73.62,73.85,73.48,73.8,64130.0,67.3631,67.5735,67.235,67.5278,64130.0
2019-01-23 12:30:00,73.8,74.17,73.67,74.17,51445.0,67.5278,67.8663,67.4088,67.8663,51445.0
2019-01-23 13:00:00,74.14,74.19,73.87,73.98,57897.0,67.8389,67.8846,67.5918,67.6925,57897.0
2019-01-23 13:30:00,74.01,74.14,73.91,74.14,76994.0,67.7199,67.8389,67.6284,67.8389,76994.0
2019-01-23 14:00:00,74.17,74.36,74.08,74.24,47443.0,67.8663,68.0402,67.784,67.9304,47443.0
2019-01-23 14:30:00,74.18,74.2,73.88,73.91,48913.0,67.8755,67.8938,67.601,67.6284,48913.0
2019-01-23 15:00:00,73.93,74.15,73.9,74.1,60806.0,67.6467,67.848,67.6193,67.8023,60806.0
2019-01-23 15:30:00,74.11,74.13,73.8,73.94,159430.0,67.8114,67.8297,67.5278,67.6559,159430.0
2019-01-24 09:30:00,74.05,75.18,73.73,74.84,165963.0,67.7565,68.7905,67.4637,68.4794,165963.0
2019-01-24 10:00:00,74.73,75.1,74.6,74.9,62472.0,68.3787,68.7173,68.2598,68.5343,62472.0
2019-01-24 10:30:00,74.9,75.0,74.53,74.67,35220.0,68.5343,68.6258,68.1957,68.3238,35220.0
2019-01-24 11:00:00,74.67,74.83,74.44,74.7,71431.0,68.3238,68.4702,68.1134,68.3513,71431.0
2019-01-24 11:30:00,74.73,75.02,74.67,74.92,37003.0,68.3787,68.6441,68.3238,68.5526,37003.0
2019-01-24 12:00:00,74.9,74.91,74.55,74.61,23216.0,68.5343,68.5434,68.214,68.2689,23216.0
2019-01-24 12:30:00,74.61,74.66,74.33,74.46,29180.0,68.2689,68.3147,68.0127,68.1317,29180.0
2019-01-24 13:00:00,74.49,74.51,73.96,74.02,37968.0,68.1591,68.1774,67.6742,67.7291,37968.0
2019-01-24 13:30:00,74.02,74.08,73.91,73.93,50257.0,67.7291,67.784,67.6284,67.6467,50257.0
2019-01-24 14:00:00,73.95,74.04,73.67,73.68,54380.0,67.665,67.7474,67.4088,67.418,54380.0
2019-01-24 14:30:00,73.65,73.91,73.65,73.91,34208.0,67.3905,67.6284,67.3905,67.6284,34208.0
2019-01-24 15:00:00,73.89,75.19,73.85,74.18,375242.0,67.6101,68.7997,67.5735,67.8755,375242.0
2019-01-24 15:30:00,74.15,74.29,73.95,74.01,428996.0,67.848,67.9761,67.665,67.7199,428996.0
2019-01-25 09:30:00,75.78,77.07,75.59,77.02,483894.0,69.3395,70.5199,69.1657,70.4741,483894.0
2019-01-25 10:00:00,77.08,77.36,76.62,76.84,235732.0,70.529,70.7852,70.1081,70.3094,235732.0
2019-01-25 10:30:00,76.83,77.1,76.82,76.97,113395.0,70.3003,70.5473,70.2911,70.4284,113395.0
2019-01-25 11:00:00,76.96,77.05,76.66,76.86,75018.0,70.4192,70.5016,70.1447,70.3277,75018.0
2019-01-25 11:30:00,76.88,77.06,76.78,76.79,120157.0,70.346,70.5107,70.2545,70.2637,120157.0
2019-01-25 12:00:00,76.82,76.85,76.58,76.83,71130.0,70.2911,70.3186,70.0715,70.3003,71130.0
2019-01-25 12:30:00,76.82,77.05,76.61,77.0,114535.0,70.2911,70.5016,70.099,70.4558,114535.0
2019-01-25 13:00:00,77.0,77.0,76.72,76.92,72692.0,70.4558,70.4558,70.1996,70.3826,72692.0
2019-01-25 13:30:00,76.92,77.0,76.75,76.84,79047.0,70.3826,70.4558,70.2271,70.3094,79047.0
2019-01-25 14:00:00,76.85,76.9,76.53,76.55,64838.0,70.3186,70.3643,70.0258,70.0441,64838.0
2019-01-25 14:30:00,76.58,76.81,76.53,76.6,34083.0,70.0715,70.282,70.0258,70.0898,34083.0
2019-01-25 15:00:00,76.59,76.72,76.41,76.64,71980.0,70.0807,70.1996,69.916,70.1264,71980.0
2019-01-25 15:30:00,76.66,76.8,76.51,76.58,208926.0,70.1447,70.2728,70.0075,70.0715,208926.0
2019-01-28 09:30:00,76.23,76.96,76.02,76.83,108013.0,69.7513,70.4192,69.5591,70.3003,108013.0
2019-01-28 10:00:00,76.83,76.95,76.5,76.69,59618.0,70.3003,70.4101,69.9983,70.1722,59618.0
2019-01-28 10:30:00,76.73,77.37,76.69,77.26,69852.0,70.2088,70.7944,70.1722,70.6937,69852.0
2019-01-28 11:00:00,77.22,77.4,77.09,77.35,101314.0,70.6571,70.8218,70.5382,70.7761,101314.0
2019-01-28 11:30:00,77.4,77.49,76.87,76.89,66525.0,70.8218,70.9042,70.3369,70.3552,66525.0
2019-01-28 12:00:00,76.86,77.19,76.77,77.16,88531.0,70.3277,70.6297,70.2454,70.6022,88531.0
2019-01-28 12:30:00,77.16,77.22,76.94,77.04,42717.0,70.6022,70.6571,70.4009,70.4924,42717.0
2019-01-28 13:00:00,77.01,77.54,77.0,77.41,58004.0,70.465,70.9499,70.4558,70.831,58004.0
2019-01-28 13:30:00,77.4,77.53,77.35,77.41,55292.0,70.8218,70.9408,70.7761,70.831,55292.0
2019-01-28 14:00:00,77.44,77.47,77.2,77.29,49221.0,70.8584,70.8859,70.6388,70.7212,49221.0
2019-01-28 14:30:00,77.3,77.46,77.12,77.31,86758.0,70.7303,70.8767,70.5656,70.7395,86758.0
2019-01-28 15:00:00,77.32,77.32,77.08,77.13,46058.0,70.7486,70.7486,70.529,70.5748,46058.0
2019-01-28 15:30:00,77.12,77.27,77.06,77.09,151880.0,70.5656,70.7029,70.5107,70.5382,151880.0
2019-01-29 09:30:00,77.49,78.4,77.49,78.18,291699.0,70.9042,71.7368,70.9042,71.5355,291699.0
2019-01-29 10:00:00,78.24,78.73,78.0,78.35,278561.0,71.5904,72.0388,71.3708,71.6911,278561.0
2019-01-29 10:30:00,78.35,78.58,77.94,78.02,85494.0,71.6911,71.9015,71.3159,71.3891,85494.0
2019-01-29 11:00:00,77.95,78.1,77.74,77.8,62173.0,71.3251,71.4623,71.1329,71.1878,62173.0
2019-01-29 11:30:00,77.85,78.44,77.82,78.32,64953.0,71.2336,71.7734,71.2061,71.6636,64953.0
2019-01-29 12:00:00,78.28,78.63,78.18,78.56,95172.0,71.627,71.9473,71.5355,71.8832,95172.0
2019-01-29 12:30:00,78.53,78.53,78.31,78.39,62107.0,71.8558,71.8558,71.6545,71.7277,62107.0
2019-01-29 13:00:00,78.36,78.38,78.17,78.24,53107.0,71.7002,71.7185,71.5264,71.5904,53107.0
2019-01-29 13:30:00,78.25,78.7,78.24,78.67,59569.0,71.5996,72.0113,71.5904,71.9839,59569.0
2019-01-29 14:00:00,78.64,78.78,78.46,78.58,42289.0,71.9564,72.0845,71.7917,71.9015,42289.0
2019-01-29 14:30:00,78.57,78.67,78.35,78.4,65204.0,71.8924,71.9839,71.6911,71.7368,65204.0
2019-01-29 15:00:00,78.37,78.48,78.33,78.4,66162.0,71.7094,71.81,71.6728,71.7368,66162.0
2019-01-29 15:30:00,78.4,78.4,78.25,78.32,228469.0,71.7368,71.7368,71.5996,71.6636,228469.0
2019-01-30 09:30:00,79.0,79.48,78.35,78.7,132438.0,72.2858,72.725,71.6911,72.0113,132438.0
2019-01-30 10:00:00,78.65,78.83,78.38,78.76,64357.0,71.9656,72.1303,71.7185,72.0662,64357.0
2019-01-30 10:30:00,78.77,78.96,78.7,78.87,51920.0,72.0754,72.2492,72.0113,72.1669,51920.0
2019-01-30 11:00:00,78.89,79.18,78.89,79.05,71486.0,72.1852,72.4505,72.1852,72.3316,71486.0
2019-01-30 11:30:00,79.03,79.38,79.0,79.34,66335.0,72.3133,72.6335,72.2858,72.5969,66335.0
2019-01-30 12:00:00,79.37,79.6,79.34,79.45,84567.0,72.6244,72.8348,72.5969,72.6976,84567.0
2019-01-30 12:30:00,79.45,79.46,78.95,79.06,63606.0,72.6976,72.7067,72.2401,72.3407,63606.0
2019-01-30 13:00:00,79.02,79.23,78.96,79.2,37388.0,72.3041,72.4963,72.2492,72.4688,37388.0
2019-01-30 13:30:00,79.21,79.32,78.92,79.04,54770.0,72.478,72.5786,72.2126,72.3224,54770.0
2019-01-30 14:00:00,79.01,80.01,78.97,79.76,105883.0,72.295,73.21,72.2584,72.9813,105883.0
2019-01-30 14:30:00,79.75,80.47,79.7,80.42,132906.0,72.9721,73.6309,72.9264,73.5852,132906.0
2019-01-30 15:00:00,80.4,80.42,80.0,80.24,94262.0,73.5669,73.5852,73.2009,73.4205,94262.0
2019-01-30 15:30:00,80.22,80.29,80.03,80.22,324491.0,73.4022,73.4662,73.2283,73.4022,324491.0
2019-01-31 09:30:00,80.74,81.48,79.6,79.86,188789.0,73.878,74.5551,72.8348,73.0728,188789.0
2019-01-31 10:00:00,79.77,80.4,79.64,80.26,75368.0,72.9904,73.5669,72.8714,73.4388,75368.0
2019-01-31 10:30:00,80.28,80.8,80.2,80.7,71442.0,73.4571,73.9329,73.3839,73.8414,71442.0
2019-01-31 11:00:00,80.7,80.86,80.59,80.8,53457.0,73.8414,73.9878,73.7407,73.9329,53457.0
2019-01-31 11:30:00,80.8,81.34,80.76,81.27,52063.0,73.9329,74.427,73.8963,74.3629,52063.0
2019-01-31 12:00:00,81.28,81.39,81.13,81.36,67319.0,74.3721,74.4727,74.2348,74.4453,67319.0
2019-01-31 12:30:00,81.36,81.55,81.08,81.3,44950.0,74.4453,74.6191,74.1891,74.3904,44950.0
2019-01-31 13:00:00,81.3,81.32,81.03,81.05,38730.0,74.3904,74.4087,74.1433,74.1616,38730.0
2019-01-31 13:30:00,81.04,81.08,80.59,80.61,34445.0,74.1525,74.1891,73.7407,73.759,34445.0
2019-01-31 14:00:00,80.61,80.77,80.39,80.5,53278.0,73.759,73.9054,73.5577,73.6584,53278.0
2019-01-31 14:30:00,80.51,80.58,80.39,80.56,36047.0,73.6675,73.7316,73.5577,73.7133,36047.0
2019-01-31 15:00:00,80.57,80.58,80.28,80.39,55429.0,73.7224,73.7316,73.4571,73.5577,55429.0
2019-01-31 15:30:00,80.41,80.9,80.24,80.77,249932.0,73.576,74.0244,73.4205,73.9054,249932.0
2019-02-01 09:30:00,80.89,81.89,80.51,80.74,88796.0,74.0152,74.9302,73.6675,73.878,88796.0
2019-02-01 10:00:00,80.79,81.68,80.79,81.39,52117.0,73.9237,74.7381,73.9237,74.4727,52117.0
2019-02-01 10:30:00,81.34,81.59,81.09,81.14,69132.0,74.427,74.6557,74.1982,74.244,69132.0
2019-02-01 11:00:00,81.08,81.53,81.04,81.48,55915.0,74.1891,74.6008,74.1525,74.5551,55915.0
2019-02-01 11:30:00,81.45,81.69,81.41,81.66,27822.0,74.5276,74.7472,74.491,74.7198,27822.0
2019-02-01 12:00:00,81.63,81.63,81.23,81.39,31275.0,74.6923,74.6923,74.3263,74.4727,31275.0
2019-02-01 12:30:00,81.34,81.5,81.3,81.43,20943.0,74.427,74.5734,74.3904,74.5093,20943.0
2019-02-01 13:00:00,81.43,81.59,81.36,81.36,20895.0,74.5093,74.6557,74.4453,74.4453,20895.0
2019-02-01 13:30:00,81.36,81.47,81.12,81.14,29752.0,74.4453,74.5459,74.2257,74.244,29752.0
2019-02-01 14:00:00,81.12,81.21,80.92,81.13,45996.0,74.2257,74.308,74.0427,74.2348,45996.0
2019-02-01 14:30:00,81.16,81.24,80.91,80.91,42654.0,74.2623,74.3355,74.0335,74.0335,42654.0
2019-02-01 15:00:00,80.91,81.07,80.83,81.07,48202.0,74.0335,74.1799,73.9603,74.1799,48202.0
2019-02-01 15:30:00,81.1,81.31,81.05,81.27,163186.0,74.2074,74.3995,74.1616,74.3629,163186.0
2019-02-04 09:30:00,81.3,81.55,80.97,81.34,98089.0,74.3904,74.6191,74.0884,74.427,98089.0
2019-02-04 10:00:00,81.24,81.48,81.05,81.07,39679.0,74.3355,74.5551,74.1616,74.1799,39679.0
2019-02-04 10:30:00,81.18,81.26,80.97,81.18,51280.0,74.2806,74.3538,74.0884,74.2806,51280.0
2019-02-04 11:00:00,81.23,81.65,81.23,81.57,26772.0,74.3263,74.7106,74.3263,74.6374,26772.0
2019-02-04 11:30:00,81.63,81.82,81.56,81.78,37769.0,74.6923,74.8662,74.6283,74.8296,37769.0
2019-02-04 12:00:00,81.82,81.9,81.68,81.73,53685.0,74.8662,74.9394,74.7381,74.7838,53685.0
2019-02-04 12:30:00,81.64,81.69,81.53,81.6,16297.0,74.7015,74.7472,74.6008,74.6649,16297.0
2019-02-04 13:00:00,81.57,81.71,81.5,81.58,17365.0,74.6374,74.7655,74.5734,74.6466,17365.0
2019-02-04 13:30:00,81.57,81.98,81.57,81.92,26777.0,74.6374,75.0126,74.6374,74.9577,26777.0
2019-02-04 14:00:00,81.92,82.0,81.67,81.74,24378.0,74.9577,75.0309,74.7289,74.793,24378.0
2019-02-04 14:30:00,81.72,81.75,81.54,81.55,29776.0,74.7747,74.8021,74.61,74.6191,29776.0
2019-02-04 15:00:00,81.55,81.68,81.47,81.53,88194.0,74.6191,74.7381,74.5459,74.6008,88194.0
2019-02-04 15:30:00,81.53,81.94,81.48,81.94,177810.0,74.6008,74.976,74.5551,74.976,177810.0
2019-02-05 09:30:00,80.97,81.94,80.14,80.64,204993.0,74.0884,74.976,73.329,73.7865,204993.0
2019-02-05 10:00:00,80.61,81.33,80.52,81.13,70290.0,73.759,74.4178,73.6767,74.2348,70290.0
2019-02-05 10:30:00,81.18,81.65,81.08,81.24,98036.0,74.2806,74.7106,74.1891,74.3355,98036.0
2019-02-05 11:00:00,81.21,81.39,81.02,81.27,51705.0,74.308,74.4727,74.1342,74.3629,51705.0
2019-02-05 11:30:00,81.29,81.53,81.06,81.47,43583.0,74.3812,74.6008,74.1708,74.5459,43583.0
2019-02-05 12:00:00,81.45,81.45,81.15,81.26,60443.0,74.5276,74.5276,74.2531,74.3538,60443.0
2019-02-05 12:30:00,81.23,81.26,81.05,81.17,38500.0,74.3263,74.3538,74.1616,74.2714,38500.0
2019-02-05 13:00:00,81.18,81.27,81.08,81.23,34131.0,74.2806,74.3629,74.1891,74.3263,34131.0
2019-02-05 13:30:00,81.22,81.44,81.17,81.36,47365.0,74.3172,74.5185,74.2714,74.4453,47365.0
2019-02-05 14:00:00,81.36,81.5,81.28,81.44,45248.0,74.4453,74.5734,74.3721,74.5185,45248.0
2019-02-05 14:30:00,81.46,81.46,81.31,81.46,29809.0,74.5368,74.5368,74.3995,74.5368,29809.0
2019-02-05 15:00:00,81.43,81.47,81.23,81.3,97656.0,74.5093,74.5459,74.3263,74.3904,97656.0
2019-02-05 15:30:00,81.29,81.33,80.9,81.33,242133.0,74.3812,74.4178,74.0244,74.4178,242133.0
2019-02-06 09:30:00,80.93,81.83,80.85,81.77,78154.0,74.0518,74.8753,73.9786,74.8204,78154.0
2019-02-06 10:00:00,81.77,82.22,81.68,81.96,79320.0,74.8204,75.2322,74.7381,74.9943,79320.0
2019-02-06 10:30:00,81.96,82.45,81.93,82.37,69621.0,74.9943,75.4426,74.9668,75.3694,69621.0
2019-02-06 11:00:00,82.38,82.81,82.33,82.56,138261.0,75.3786,75.772,75.3328,75.5433,138261.0
2019-02-06 11:30:00,82.54,82.88,82.51,82.85,56947.0,75.525,75.8361,75.4975,75.8086,56947.0
2019-02-06 12:00:00,82.83,82.88,82.56,82.65,52234.0,75.7903,75.8361,75.5433,75.6256,52234.0
2019-02-06 12:30:00,82.64,82.74,82.55,82.55,76838.0,75.6165,75.708,75.5341,75.5341,76838.0
2019-02-06 13:00:00,82.55,82.65,82.5,82.65,21067.0,75.5341,75.6256,75.4884,75.6256,21067.0
2019-02-06 13:30:00,82.65,82.67,82.57,82.63,24472.0,75.6256,75.6439,75.5524,75.6073,24472.0
2019-02-06 14:00:00,82.61,82.65,82.58,82.6,45774.0,75.589,75.6256,75.5616,75.5799,45774.0
2019-02-06 14:30:00,82.59,82.61,82.23,82.37,30355.0,75.5707,75.589,75.2413,75.3694,30355.0
2019-02-06 15:00:00,82.34,82.36,82.23,82.32,52637.0,75.342,75.3603,75.2413,75.3237,52637.0
2019-02-06 15:30:00,82.32,82.43,82.18,82.2,134414.0,75.3237,75.4243,75.1956,75.2139,134414.0
2019-02-07 09:30:00,81.37,81.78,81.0,81.09,77762.0,74.4544,74.8296,74.1159,74.1982,77762.0
2019-02-07 10:00:00,81.05,81.27,80.57,81.11,81659.0,74.1616,74.3629,73.7224,74.2165,81659.0
2019-02-07 10:30:00,81.12,81.42,80.5,80.59,54802.0,74.2257,74.5002,73.6584,73.7407,54802.0
2019-02-07 11:00:00,80.58,80.59,79.73,79.86,292557.0,73.7316,73.7407,72.9538,73.0728,292557.0
2019-02-07 11:30:00,79.85,79.93,79.29,79.6,84024.0,73.0636,73.1368,72.5512,72.8348,84024.0
2019-02-07 12:00:00,79.58,79.93,79.5,79.81,31760.0,72.8165,73.1368,72.7433,73.027,31760.0
2019-02-07 12:30:00,79.8,80.08,79.8,79.97,55288.0,73.0179,73.2741,73.0179,73.1734,55288.0
2019-02-07 13:00:00,79.97,80.45,79.93,80.34,23675.0,73.1734,73.6126,73.1368,73.512,23675.0
2019-02-07 13:30:00,80.32,80.57,80.28,80.37,22675.0,73.4937,73.7224,73.4571,73.5394,22675.0
2019-02-07 14:00:00,80.36,80.38,80.02,80.36,28927.0,73.5303,73.5486,73.2192,73.5303,28927.0
2019-02-07 14:30:00,80.38,80.38,80.11,80.18,19950.0,73.5486,73.5486,73.3015,73.3656,19950.0
2019-02-07 15:00:00,80.2,80.29,80.06,80.29,37608.0,73.3839,73.4662,73.2558,73.4662,37608.0
2019-02-07 15:30:00,80.28,80.66,80.06,80.64,145788.0,73.4571,73.8048,73.2558,73.7865,145788.0
2019-02-08 09:30:00,79.97,80.7,79.77,80.27,54337.0,73.1734,73.8414,72.9904,73.4479,54337.0
2019-02-08 10:00:00,80.08,80.29,79.61,79.88,21436.0,73.2741,73.4662,72.844,73.0911,21436.0
2019-02-08 10:30:00,79.98,80.16,79.76,79.87,43977.0,73.1826,73.3473,72.9813,73.0819,43977.0
2019-02-08 11:00:00,79.92,79.93,79.55,79.74,32474.0,73.1277,73.1368,72.7891,72.963,32474.0
2019-02-08 11:30:00,79.72,79.95,79.52,79.93,22852.0,72.9447,73.1551,72.7616,73.1368,22852.0
2019-02-08 12:00:00,79.97,80.1,79.76,79.88,24712.0,73.1734,73.2924,72.9813,73.0911,24712.0
2019-02-08 12:30:00,79.93,80.2,79.93,80.0,11704.0,73.1368,73.3839,73.1368,73.2009,11704.0
2019-02-08 13:00:00,80.04,80.25,80.0,80.15,18483.0,73.2375,73.4296,73.2009,73.3381,18483.0
2019-02-08 13:30:00,80.11,80.55,80.0,80.48,34134.0,73.3015,73.7041,73.2009,73.6401,34134.0
2019-02-08 14:00:00,80.5,80.66,80.42,80.66,17501.0,73.6584,73.8048,73.5852,73.8048,17501.0
2019-02-08 14:30:00,80.62,80.76,80.59,80.7,18670.0,73.7682,73.8963,73.7407,73.8414,18670.0
2019-02-08 15:00:00,80.7,80.92,80.66,80.84,33321.0,73.8414,74.0427,73.8048,73.9695,33321.0
2019-02-08 15:30:00,80.85,81.03,80.64,81.02,129006.0,73.9786,74.1433,73.7865,74.1342,129006.0
2019-02-11 09:30:00,81.57,81.89,80.9,80.92,78218.0,74.6374,74.9302,74.0244,74.0427,78218.0
2019-02-11 10:00:00,80.95,81.36,80.57,80.59,33458.0,74.0701,74.4453,73.7224,73.7407,33458.0
2019-02-11 10:30:00,80.6,80.92,80.45,80.79,26841.0,73.7499,74.0427,73.6126,73.9237,26841.0
2019-02-11 11:00:00,80.74,80.83,80.41,80.42,25282.0,73.878,73.9603,73.576,73.5852,25282.0
2019-02-11 11:30:00,80.4,80.56,80.31,80.49,27940.0,73.5669,73.7133,73.4845,73.6492,27940.0
2019-02-11 12:00:00,80.51,80.81,80.45,80.54,41610.0,73.6675,73.942,73.6126,73.695,41610.0
2019-02-11 12:30:00,80.53,80.7,80.47,80.58,40054.0,73.6858,73.8414,73.6309,73.7316,40054.0
2019-02-11 13:00:00,80.54,80.69,80.48,80.53,22821.0,73.695,73.8322,73.6401,73.6858,22821.0
2019-02-11 13:30:00,80.54,80.68,80.45,80.68,18623.0,73.695,73.8231,73.6126,73.8231,18623.0
2019-02-11 14:00:00,80.65,80.82,80.59,80.73,19307.0,73.7956,73.9512,73.7407,73.8688,19307.0
2019-02-11 14:30:00,80.74,80.77,80.57,80.64,34979.0,73.878,73.9054,73.7224,73.7865,34979.0
2019-02-11 15:00:00,80.62,80.81,80.61,80.79,24716.0,73.7682,73.942,73.759,73.9237,24716.0
2019-02-11 15:30:00,80.77,80.89,80.71,80.85,66912.0,73.9054,74.0152,73.8505,73.9786,66912.0
2019-02-12 09:30:00,80.34,80.89,78.42,78.43,392534.0,73.512,74.0152,71.7551,71.7643,392534.0
2019-02-12 10:00:00,78.45,79.03,78.43,78.84,174790.0,71.7826,72.3133,71.7643,72.1394,174790.0
2019-02-12 10:30:00,78.84,79.17,78.8,79.07,123772.0,72.1394,72.4414,72.1028,72.3499,123772.0
2019-02-12 11:00:00,79.08,79.43,79.03,79.37,127068.0,72.359,72.6793,72.3133,72.6244,127068.0
2019-02-12 11:30:00,79.36,79.55,79.21,79.29,166103.0,72.6152,72.7891,72.478,72.5512,166103.0
2019-02-12 12:00:00,79.3,79.34,79.09,79.2,57940.0,72.5603,72.5969,72.3682,72.4688,57940.0
2019-02-12 12:30:00,79.22,79.31,79.16,79.29,40008.0,72.4871,72.5695,72.4322,72.5512,40008.0
2019-02-12 13:00:00,79.29,79.35,79.17,79.33,52385.0,72.5512,72.6061,72.4414,72.5878,52385.0
2019-02-12 13:30:00,79.34,79.85,79.34,79.83,60144.0,72.5969,73.0636,72.5969,73.0453,60144.0
2019-02-12 14:00:00,79.84,80.15,79.73,80.08,39202.0,73.0545,73.3381,72.9538,73.2741,39202.0
2019-02-12 14:30:00,80.08,80.34,79.94,80.18,63245.0,73.2741,73.512,73.146,73.3656,63245.0
2019-02-12 15:00:00,80.18,80.46,80.18,80.43,74959.0,73.3656,73.6218,73.3656,73.5943,74959.0
2019-02-12 15:30:00,80.43,80.49,80.38,80.45,192658.0,73.5943,73.6492,73.5486,73.6126,192658.0
2019-02-13 09:30:00,81.02,82.16,80.96,82.15,100687.0,74.1342,75.1773,74.0793,75.1681,100687.0
2019-02-13 10:00:00,82.16,82.16,81.62,81.75,67315.0,75.1773,75.1773,74.6832,74.8021,67315.0
2019-02-13 10:30:00,81.81,81.93,81.67,81.87,37575.0,74.857,74.9668,74.7289,74.9119,37575.0
2019-02-13 11:00:00,81.87,82.06,81.47,81.54,47984.0,74.9119,75.0858,74.5459,74.61,47984.0
2019-02-13 11:30:00,81.52,81.58,81.22,81.58,31226.0,74.5917,74.6466,74.3172,74.6466,31226.0
2019-02-13 12:00:00,81.6,81.83,81.45,81.53,28188.0,74.6649,74.8753,74.5276,74.6008,28188.0
2019-02-13 12:30:00,81.54,81.63,81.46,81.53,17839.0,74.61,74.6923,74.5368,74.6008,17839.0
2019-02-13 13:00:00,81.51,81.71,81.48,81.63,19252.0,74.5825,74.7655,74.5551,74.6923,19252.0
2019-02-13 13:30:00,81.64,81.67,81.52,81.62,12313.0,74.7015,74.7289,74.5917,74.6832,12313.0
2019-02-13 14:00:00,81.63,81.72,81.3,81.45,26452.0,74.6923,74.7747,74.3904,74.5276,26452.0
2019-02-13 14:30:00,81.48,81.67,81.44,81.57,27796.0,74.5551,74.7289,74.5185,74.6374,27796.0
2019-02-13 15:00:00,81.62,81.85,81.51,81.84,23694.0,74.6832,74.8936,74.5825,74.8845,23694.0
2019-02-13 15:30:00,81.85,81.88,81.7,81.72,110742.0,74.8936,74.9211,74.7564,74.7747,110742.0
2019-02-14 09:30:00,81.41,81.73,81.06,81.54,82524.0,74.491,74.7838,74.1708,74.61,82524.0
2019-02-14 10:00:00,81.48,81.55,81.07,81.51,62608.0,74.5551,74.6191,74.1799,74.5825,62608.0
2019-02-14 10:30:00,81.49,81.86,81.47,81.55,58805.0,74.5642,74.9028,74.5459,74.6191,58805.0
2019-02-14 11:00:00,81.61,81.61,81.31,81.35,35497.0,74.674,74.674,74.3995,74.4361,35497.0
2019-02-14 11:30:00,81.35,81.48,81.27,81.39,67859.0,74.4361,74.5551,74.3629,74.4727,67859.0
2019-02-14 12:00:00,81.38,81.42,81.14,81.21,42146.0,74.4636,74.5002,74.244,74.308,42146.0
2019-02-14 12:30:00,81.21,81.38,81.14,81.34,41602.0,74.308,74.4636,74.244,74.427,41602.0
2019-02-14 13:00:00,81.36,81.49,81.28,81.31,68921.0,74.4453,74.5642,74.3721,74.3995,68921.0
2019-02-14 13:30:00,81.32,81.42,81.18,81.33,53871.0,74.4087,74.5002,74.2806,74.4178,53871.0
2019-02-14 14:00:00,81.33,81.36,81.16,81.21,40570.0,74.4178,74.4453,74.2623,74.308,40570.0
2019-02-14 14:30:00,81.21,81.22,80.93,80.97,68954.0,74.308,74.3172,74.0518,74.0884,68954.0
2019-02-14 15:00:00,80.98,81.15,80.83,80.88,110777.0,74.0976,74.2531,73.9603,74.0061,110777.0
2019-02-14 15:30:00,80.88,80.95,80.4,80.41,205672.0,74.0061,74.0701,73.5669,73.576,205672.0
2019-02-15 09:30:00,81.8,81.8,80.62,80.69,190450.0,74.8479,74.8479,73.7682,73.8322,190450.0
2019-02-15 10:00:00,80.75,80.79,80.36,80.4,87735.0,73.8871,73.9237,73.5303,73.5669,87735.0
2019-02-15 10:30:00,80.38,80.56,80.37,80.47,73050.0,73.5486,73.7133,73.5394,73.6309,73050.0
2019-02-15 11:00:00,80.5,80.58,80.33,80.52,60715.0,73.6584,73.7316,73.5028,73.6767,60715.0
2019-02-15 11:30:00,80.59,81.07,80.59,81.06,62285.0,73.7407,74.1799,73.7407,74.1708,62285.0
2019-02-15 12:00:00,81.06,81.07,80.87,80.95,60677.0,74.1708,74.1799,73.9969,74.0701,60677.0
2019-02-15 12:30:00,80.98,80.98,80.59,80.63,49519.0,74.0976,74.0976,73.7407,73.7773,49519.0
2019-02-15 13:00:00,80.63,80.85,80.51,80.76,56510.0,73.7773,73.9786,73.6675,73.8963,56510.0
2019-02-15 13:30:00,80.75,80.9,80.65,80.77,42161.0,73.8871,74.0244,73.7956,73.9054,42161.0
2019-02-15 14:00:00,80.77,80.92,80.73,80.9,64541.0,73.9054,74.0427,73.8688,74.0244,64541.0
2019-02-15 14:30:00,80.91,81.03,80.88,81.02,67480.0,74.0335,74.1433,74.0061,74.1342,67480.0
2019-02-15 15:00:00,81.01,81.01,80.84,80.99,84162.0,74.125,74.125,73.9695,74.1067,84162.0
2019-02-15 15:30:00,80.99,81.45,80.98,81.39,238447.0,74.1067,74.5276,74.0976,74.4727,238447.0
2019-02-19 09:30:00,81.05,81.46,80.42,81.35,259739.0,74.1616,74.5368,73.5852,74.4361,259739.0
2019-02-19 10:00:00,81.34,82.2,81.3,82.16,144347.0,74.427,75.2139,74.3904,75.1773,144347.0
2019-02-19 10:30:00,82.18,82.38,82.07,82.31,82478.0,75.1956,75.3786,75.0949,75.3145,82478.0
2019-02-19 11:00:00,82.3,82.38,82.02,82.25,62133.0,75.3054,75.3786,75.0492,75.2596,62133.0
2019-02-19 11:30:00,82.24,82.59,82.2,82.43,57151.0,75.2505,75.5707,75.2139,75.4243,57151.0
2019-02-19 12:00:00,82.41,82.6,82.3,82.48,29000.0,75.406,75.5799,75.3054,75.4701,29000.0
2019-02-19 12:30:00,82.47,82.63,82.4,82.63,28970.0,75.4609,75.6073,75.3969,75.6073,28970.0
2019-02-19 13:00:00,82.59,82.66,82.36,82.6,33721.0,75.5707,75.6348,75.3603,75.5799,33721.0
2019-02-19 13:30:00,82.59,82.73,82.59,82.69,27920.0,75.5707,75.6988,75.5707,75.6622,27920.0
2019-02-19 14:00:00,82.68,82.97,82.66,82.96,39044.0,75.6531,75.9184,75.6348,75.9093,39044.0
2019-02-19 14:30:00,82.94,83.09,82.9,83.09,48373.0,75.891,76.0282,75.8544,76.0282,48373.0
2019-02-19 15:00:00,83.07,83.32,83.06,83.29,105131.0,76.0099,76.2387,76.0008,76.2112,105131.0
2019-02-19 15:30:00,83.3,83.47,83.06,83.13,281454.0,76.2204,76.3759,76.0008,76.0648,281454.0
2019-02-20 09:30:00,83.32,83.95,83.02,83.95,149641.0,76.2387,76.8151,75.9642,76.8151,149641.0
2019-02-20 10:00:00,83.88,83.92,83.52,83.78,100132.0,76.7511,76.7877,76.4217,76.6596,100132.0
2019-02-20 10:30:00,83.77,84.1,83.66,83.72,104116.0,76.6504,76.9524,76.5498,76.6047,104116.0
2019-02-20 11:00:00,83.69,84.17,83.33,83.33,92338.0,76.5772,77.0164,76.2478,76.2478,92338.0
2019-02-20 11:30:00,83.35,83.98,83.19,83.9,87079.0,76.2661,76.8426,76.1197,76.7694,87079.0
2019-02-20 12:00:00,83.91,83.91,83.35,83.48,55736.0,76.7785,76.7785,76.2661,76.3851,55736.0
2019-02-20 12:30:00,83.52,83.58,83.28,83.44,71786.0,76.4217,76.4766,76.2021,76.3485,71786.0
2019-02-20 13:00:00,83.44,83.98,83.25,83.89,72570.0,76.3485,76.8426,76.1746,76.7602,72570.0
2019-02-20 13:30:00,83.88,83.99,83.53,83.56,42654.0,76.7511,76.8517,76.4308,76.4583,42654.0
2019-02-20 14:00:00,83.55,83.7,82.96,83.2,73111.0,76.4491,76.5864,75.9093,76.1289,73111.0
2019-02-20 14:30:00,83.21,83.5,83.17,83.36,76827.0,76.138,76.4034,76.1014,76.2753,76827.0
2019-02-20 15:00:00,83.37,83.49,83.25,83.26,101125.0,76.2844,76.3942,76.1746,76.1838,101125.0
2019-02-20 15:30:00,83.25,83.25,82.74,82.82,237985.0,76.1746,76.1746,75.708,75.7812,237985.0
2019-02-21 09:30:00,88.59,92.0,87.26,87.55,1354750.0,81.0608,84.181,79.8438,80.1092,1354750.0
2019-02-21 10:00:00,87.55,88.85,87.47,88.15,594893.0,80.1092,81.2987,80.036,80.6582,594893.0
2019-02-21 10:30:00,88.15,89.42,87.31,89.13,278666.0,80.6582,81.8203,79.8896,81.5549,278666.0
2019-02-21 11:00:00,89.15,89.37,87.78,87.91,237703.0,81.5732,81.7745,80.3196,80.4386,237703.0
2019-02-21 11:30:00,87.97,88.04,85.83,87.81,362999.0,80.4935,80.5575,78.5354,80.3471,362999.0
2019-02-21 12:00:00,87.82,87.9,87.07,87.57,98481.0,80.3562,80.4294,79.67,80.1275,98481.0
2019-02-21 12:30:00,87.63,88.37,87.39,88.3,240385.0,80.1824,80.8595,79.9628,80.7954,240385.0
2019-02-21 13:00:00,88.3,88.47,87.86,87.9,202525.0,80.7954,80.951,80.3928,80.4294,202525.0
2019-02-21 13:30:00,87.92,88.58,87.86,88.48,131455.0,80.4477,81.0516,80.3928,80.9601,131455.0
2019-02-21 14:00:00,88.51,88.72,87.95,88.11,194487.0,80.9876,81.1797,80.4752,80.6216,194487.0
2019-02-21 14:30:00,88.14,88.45,88.03,88.45,160331.0,80.649,80.9327,80.5484,80.9327,160331.0
2019-02-21 15:00:00,88.42,88.89,88.22,88.88,189119.0,80.9052,81.3353,80.7222,81.3261,189119.0
2019-02-21 15:30:00,88.88,89.51,88.73,89.26,571590.0,81.3261,81.9026,81.1889,81.6739,571590.0
2019-02-22 09:30:00,89.83,89.9,88.51,88.69,225823.0,82.1954,82.2595,80.9876,81.1523,225823.0
2019-02-22 10:00:00,88.62,88.82,88.11,88.17,70463.0,81.0882,81.2712,80.6216,80.6765,70463.0
2019-02-22 10:30:00,88.16,89.0,88.01,88.84,140076.0,80.6673,81.4359,80.5301,81.2895,140076.0
2019-02-22 11:00:00,88.83,89.25,88.56,88.62,63591.0,81.2804,81.6647,81.0333,81.0882,63591.0
2019-02-22 11:30:00,88.59,88.94,88.53,88.87,38691.0,81.0608,81.381,81.0059,81.317,38691.0
2019-02-22 12:00:00,88.83,88.92,88.75,88.88,34538.0,81.2804,81.3627,81.2072,81.3261,34538.0
2019-02-22 12:30:00,88.92,88.92,88.7,88.8,36402.0,81.3627,81.3627,81.1614,81.2529,36402.0
2019-02-22 13:00:00,88.81,89.19,88.77,89.19,49806.0,81.2621,81.6098,81.2255,81.6098,49806.0
2019-02-22 13:30:00,89.2,89.23,88.77,88.88,47361.0,81.619,81.6464,81.2255,81.3261,47361.0
2019-02-22 14:00:00,88.88,89.1,88.79,88.85,50786.0,81.3261,81.5275,81.2438,81.2987,50786.0
2019-02-22 14:30:00,88.83,88.96,88.74,88.86,51857.0,81.2804,81.3993,81.198,81.3078,51857.0
2019-02-22 15:00:00,88.84,89.22,88.84,89.18,56130.0,81.2895,81.6373,81.2895,81.6007,56130.0
2019-02-22 15:30:00,89.17,89.29,88.96,89.17,248583.0,81.5915,81.7013,81.3993,81.5915,248583.0
2019-02-25 09:30:00,89.99,91.62,89.94,91.42,210403.0,82.3418,83.8333,82.2961,83.6503,210403.0
2019-02-25 10:00:00,91.37,91.88,90.94,91.58,133832.0,83.6045,84.0712,83.2111,83.7967,133832.0
2019-02-25 10:30:00,91.53,91.89,91.38,91.77,82821.0,83.7509,84.0803,83.6137,83.9705,82821.0
2019-02-25 11:00:00,91.82,92.0,91.25,91.25,106653.0,84.0163,84.181,83.4947,83.4947,106653.0
2019-02-25 11:30:00,91.27,91.7,91.24,91.38,67692.0,83.513,83.9065,83.4856,83.6137,67692.0
2019-02-25 12:00:00,91.38,91.47,91.05,91.18,36157.0,83.6137,83.696,83.3117,83.4307,36157.0
2019-02-25 12:30:00,91.2,91.27,91.01,91.05,29302.0,83.449,83.513,83.2751,83.3117,29302.0
2019-02-25 13:00:00,91.03,91.17,90.91,91.15,29090.0,83.2934,83.4215,83.1836,83.4032,29090.0
2019-02-25 13:30:00,91.18,91.19,91.02,91.13,38430.0,83.4307,83.4398,83.2843,83.3849,38430.0
2019-02-25 14:00:00,91.12,91.56,91.11,91.49,53888.0,83.3758,83.7784,83.3666,83.7143,53888.0
2019-02-25 14:30:00,91.5,91.51,91.31,91.34,40576.0,83.7235,83.7326,83.5496,83.5771,40576.0
2019-02-25 15:00:00,91.33,91.61,91.31,91.4,78119.0,83.5679,83.8241,83.5496,83.632,78119.0
2019-02-25 15:30:00,91.39,91.7,91.29,91.56,323632.0,83.6228,83.9065,83.5313,83.7784,323632.0
2019-02-26 09:30:00,91.22,91.96,91.06,91.82,87914.0,83.4673,84.1444,83.3209,84.0163,87914.0
2019-02-26 10:00:00,91.82,91.99,91.19,91.39,68655.0,84.0163,84.1718,83.4398,83.6228,68655.0
2019-02-26 10:30:00,91.4,91.68,91.29,91.46,55661.0,83.632,83.8882,83.5313,83.6869,55661.0
2019-02-26 11:00:00,91.44,92.13,91.42,92.05,70843.0,83.6686,84.2999,83.6503,84.2267,70843.0
2019-02-26 11:30:00,92.1,92.23,92.0,92.03,44727.0,84.2725,84.3914,84.181,84.2084,44727.0
2019-02-26 12:00:00,92.03,92.26,92.02,92.23,55644.0,84.2084,84.4189,84.1993,84.3914,55644.0
2019-02-26 12:30:00,92.25,92.29,92.03,92.1,40872.0,84.4097,84.4463,84.2084,84.2725,40872.0
2019-02-26 13:00:00,92.1,92.23,92.07,92.13,28448.0,84.2725,84.3914,84.245,84.2999,28448.0
2019-02-26 13:30:00,92.14,92.14,91.75,91.88,55809.0,84.3091,84.3091,83.9522,84.0712,55809.0
2019-02-26 14:00:00,91.91,92.09,91.89,92.0,57540.0,84.0986,84.2633,84.0803,84.181,57540.0
2019-02-26 14:30:00,92.03,92.15,91.64,91.64,67124.0,84.2084,84.3182,83.8516,83.8516,67124.0
2019-02-26 15:00:00,91.69,91.88,91.39,91.39,57799.0,83.8973,84.0712,83.6228,83.6228,57799.0
2019-02-26 15:30:00,91.39,91.47,90.86,91.0,215859.0,83.6228,83.696,83.1379,83.266,215859.0
2019-02-27 09:30:00,91.01,91.87,90.65,91.68,96799.0,83.2751,84.062,82.9457,83.8882,96799.0
2019-02-27 10:00:00,91.67,91.91,91.37,91.5,95227.0,83.879,84.0986,83.6045,83.7235,95227.0
2019-02-27 10:30:00,91.5,91.94,91.48,91.92,105626.0,83.7235,84.1261,83.7052,84.1078,105626.0
2019-02-27 11:00:00,91.89,92.47,91.89,92.42,54419.0,84.0803,84.611,84.0803,84.5653,54419.0
2019-02-27 11:30:00,92.41,92.5,92.24,92.44,47303.0,84.5561,84.6385,84.4006,84.5836,47303.0
2019-02-27 12:00:00,92.42,92.67,92.26,92.64,59814.0,84.5653,84.794,84.4189,84.7666,59814.0
2019-02-27 12:30:00,92.66,93.14,92.66,92.94,47929.0,84.7849,85.2241,84.7849,85.0411,47929.0
2019-02-27 13:00:00,92.94,92.98,92.57,92.58,37405.0,85.0411,85.0777,84.7025,84.7117,37405.0
2019-02-27 13:30:00,92.6,92.69,92.55,92.6,32148.0,84.73,84.8123,84.6842,84.73,32148.0
2019-02-27 14:00:00,92.59,92.82,92.56,92.67,28144.0,84.7208,84.9313,84.6934,84.794,28144.0
2019-02-27 14:30:00,92.68,92.8,92.5,92.51,36695.0,84.8032,84.913,84.6385,84.6476,36695.0
2019-02-27 15:00:00,92.51,92.64,92.17,92.21,61411.0,84.6476,84.7666,84.3365,84.3731,61411.0
2019-02-27 15:30:00,92.22,92.39,92.06,92.28,127042.0,84.3823,84.5378,84.2359,84.4372,127042.0
2019-02-28 09:30:00,92.18,92.18,91.58,92.09,145798.0,84.3457,84.3457,83.7967,84.2633,145798.0
2019-02-28 10:00:00,92.1,92.1,91.36,91.66,81730.0,84.2725,84.2725,83.5954,83.8699,81730.0
2019-02-28 10:30:00,91.68,92.04,91.55,91.68,56573.0,83.8882,84.2176,83.7692,83.8882,56573.0
2019-02-28 11:00:00,91.67,92.01,91.4,91.87,49440.0,83.879,84.1901,83.632,84.062,49440.0
2019-02-28 11:30:00,91.86,92.02,91.73,91.75,33367.0,84.0529,84.1993,83.9339,83.9522,33367.0
2019-02-28 12:00:00,91.77,91.84,91.69,91.8,35183.0,83.9705,84.0346,83.8973,83.998,35183.0
2019-02-28 12:30:00,91.81,91.81,91.36,91.5,47776.0,84.0071,84.0071,83.5954,83.7235,47776.0
2019-02-28 13:00:00,91.51,91.54,91.25,91.31,28464.0,83.7326,83.7601,83.4947,83.5496,28464.0
2019-02-28 13:30:00,91.31,91.45,90.91,91.05,80752.0,83.5496,83.6777,83.1836,83.3117,80752.0
2019-02-28 14:00:00,91.05,91.17,90.96,91.17,53075.0,83.3117,83.4215,83.2294,83.4215,53075.0
2019-02-28 14:30:00,91.18,91.21,90.95,91.21,42354.0,83.4307,83.4581,83.2202,83.4581,42354.0
2019-02-28 15:00:00,91.17,91.37,91.15,91.23,46978.0,83.4215,83.6045,83.4032,83.4764,46978.0
2019-02-28 15:30:00,91.24,91.44,91.22,91.29,167802.0,83.4856,83.6686,83.4673,83.5313,167802.0
2019-03-01 09:30:00,92.0,92.48,91.63,91.85,125859.0,84.181,84.6202,83.8424,84.0437,125859.0
2019-03-01 10:00:00,91.75,92.16,91.72,92.01,49735.0,83.9522,84.3274,83.9248,84.1901,49735.0
2019-03-01 10:30:00,91.99,92.04,91.67,91.99,67108.0,84.1718,84.2176,83.879,84.1718,67108.0
2019-03-01 11:00:00,92.01,92.09,91.63,91.91,31452.0,84.1901,84.2633,83.8424,84.0986,31452.0
2019-03-01 11:30:00,91.91,91.98,91.37,91.47,49296.0,84.0986,84.1627,83.6045,83.696,49296.0
2019-03-01 12:00:00,91.45,91.61,91.12,91.55,90121.0,83.6777,83.8241,83.3758,83.7692,90121.0
2019-03-01 12:30:00,91.57,91.92,91.47,91.84,43218.0,83.7875,84.1078,83.696,84.0346,43218.0
2019-03-01 13:00:00,91.84,91.85,91.53,91.53,29097.0,84.0346,84.0437,83.7509,83.7509,29097.0
2019-03-01 13:30:00,91.56,91.62,91.38,91.38,31915.0,83.7784,83.8333,83.6137,83.6137,31915.0
2019-03-01 14:00:00,91.41,91.62,91.25,91.62,66491.0,83.6411,83.8333,83.4947,83.8333,66491.0
2019-03-01 14:30:00,91.6,91.63,90.65,90.79,88096.0,83.815,83.8424,82.9457,83.0738,88096.0
2019-03-01 15:00:00,90.76,90.99,90.61,90.91,83477.0,83.0464,83.2568,82.9091,83.1836,83477.0
2019-03-01 15:30:00,90.91,91.13,90.77,90.79,209617.0,83.1836,83.3849,83.0555,83.0738,209617.0
2019-03-04 09:30:00,91.0,91.0,89.7,89.7,95703.0,83.266,83.266,82.0765,82.0765,95703.0
2019-03-04 10:00:00,89.7,89.95,89.42,89.69,58835.0,82.0765,82.3052,81.8203,82.0673,58835.0
2019-03-04 10:30:00,89.64,89.76,88.66,88.66,87844.0,82.0216,82.1314,81.1248,81.1248,87844.0
2019-03-04 11:00:00,88.67,89.05,88.25,88.33,95558.0,81.134,81.4817,80.7497,80.8229,95558.0
2019-03-04 11:30:00,88.31,88.37,87.53,87.6,60211.0,80.8046,80.8595,80.0909,80.1549,60211.0
2019-03-04 12:00:00,87.53,87.74,87.1,87.51,89616.0,80.0909,80.283,79.6974,80.0726,89616.0
2019-03-04 12:30:00,87.56,87.85,87.53,87.85,35224.0,80.1183,80.3837,80.0909,80.3837,35224.0
2019-03-04 13:00:00,87.82,88.18,87.67,88.18,24064.0,80.3562,80.6856,80.219,80.6856,24064.0
2019-03-04 13:30:00,88.15,88.26,88.01,88.21,21698.0,80.6582,80.7588,80.5301,80.7131,21698.0
2019-03-04 14:00:00,88.22,88.34,88.0,88.21,53390.0,80.7222,80.832,80.5209,80.7131,53390.0
2019-03-04 14:30:00,88.19,88.22,87.83,88.03,139865.0,80.6948,80.7222,80.3654,80.5484,139865.0
2019-03-04 15:00:00,88.03,88.4,88.03,88.33,98376.0,80.5484,80.8869,80.5484,80.8229,98376.0
2019-03-04 15:30:00,88.32,88.69,88.16,88.49,293808.0,80.8137,81.1523,80.6673,80.9693,293808.0
2019-03-05 09:30:00,88.35,88.66,87.96,88.15,47503.0,80.8412,81.1248,80.4843,80.6582,47503.0
2019-03-05 10:00:00,88.15,88.35,87.65,87.65,68021.0,80.6582,80.8412,80.2007,80.2007,68021.0
2019-03-05 10:30:00,87.71,87.91,87.44,87.51,45737.0,80.2556,80.4386,80.0085,80.0726,45737.0
2019-03-05 11:00:00,87.56,88.2,87.37,88.06,52594.0,80.1183,80.7039,79.9445,80.5758,52594.0
2019-03-05 11:30:00,88.04,88.17,87.96,88.13,40334.0,80.5575,80.6765,80.4843,80.6399,40334.0
2019-03-05 12:00:00,88.09,88.2,87.86,87.86,22992.0,80.6033,80.7039,80.3928,80.3928,22992.0
2019-03-05 12:30:00,87.89,87.96,87.75,87.92,16545.0,80.4203,80.4843,80.2922,80.4477,16545.0
2019-03-05 13:00:00,87.95,88.08,87.69,87.69,34950.0,80.4752,80.5941,80.2373,80.2373,34950.0
2019-03-05 13:30:00,87.7,87.84,87.62,87.76,18639.0,80.2464,80.3745,80.1732,80.3013,18639.0
2019-03-05 14:00:00,87.82,87.86,87.62,87.77,29194.0,80.3562,80.3928,80.1732,80.3105,29194.0
2019-03-05 14:30:00,87.77,87.83,87.71,87.8,20402.0,80.3105,80.3654,80.2556,80.3379,20402.0
2019-03-05 15:00:00,87.78,87.83,87.54,87.57,44467.0,80.3196,80.3654,80.1,80.1275,44467.0
2019-03-05 15:30:00,87.56,88.13,87.56,87.92,170492.0,80.1183,80.6399,80.1183,80.4477,170492.0
2019-03-06 09:30:00,87.95,88.23,87.22,87.34,60472.0,80.4752,80.7314,79.8072,79.917,60472.0
2019-03-06 10:00:00,87.41,87.68,87.26,87.39,22519.0,79.9811,80.2281,79.8438,79.9628,22519.0
2019-03-06 10:30:00,87.39,87.56,87.28,87.47,15790.0,79.9628,80.1183,79.8621,80.036,15790.0
2019-03-06 11:00:00,87.47,87.88,87.43,87.77,28771.0,80.036,80.4111,79.9994,80.3105,28771.0
2019-03-06 11:30:00,87.78,87.93,87.34,87.43,25291.0,80.3196,80.4569,79.917,79.9994,25291.0
2019-03-06 12:00:00,87.42,87.65,87.37,87.41,12551.0,79.9902,80.2007,79.9445,79.9811,12551.0
2019-03-06 12:30:00,87.4,87.47,87.16,87.17,21987.0,79.9719,80.036,79.7523,79.7615,21987.0
2019-03-06 13:00:00,87.18,87.21,86.85,86.85,35553.0,79.7706,79.7981,79.4687,79.4687,35553.0
2019-03-06 13:30:00,86.89,87.05,86.85,87.02,20112.0,79.5053,79.6517,79.4687,79.6242,20112.0
2019-03-06 14:00:00,87.05,87.18,86.83,86.84,24973.0,79.6517,79.7706,79.4504,79.4595,24973.0
2019-03-06 14:30:00,86.85,86.86,86.42,86.52,38454.0,79.4687,79.4778,79.0752,79.1667,38454.0
2019-03-06 15:00:00,86.5,86.6,86.16,86.27,59095.0,79.1484,79.2399,78.8373,78.938,59095.0
2019-03-06 15:30:00,86.28,86.56,86.28,86.36,140978.0,78.9471,79.2033,78.9471,79.0203,140978.0
2019-03-07 09:30:00,85.73,86.0,84.03,84.78,122498.0,78.4439,78.6909,76.8883,77.5746,122498.0
2019-03-07 10:00:00,84.72,85.09,84.59,85.05,59827.0,77.5197,77.8583,77.4008,77.8217,59827.0
2019-03-07 10:30:00,85.09,85.15,84.79,84.81,41997.0,77.8583,77.9132,77.5838,77.6021,41997.0
2019-03-07 11:00:00,84.77,84.87,84.33,84.87,70295.0,77.5655,77.657,77.1628,77.657,70295.0
2019-03-07 11:30:00,84.84,85.07,84.54,84.81,36762.0,77.6295,77.84,77.355,77.6021,36762.0
2019-03-07 12:00:00,84.77,85.11,84.7,85.09,35595.0,77.5655,77.8766,77.5014,77.8583,35595.0
2019-03-07 12:30:00,85.08,85.3,84.97,85.23,39839.0,77.8491,78.0504,77.7485,77.9864,39839.0
2019-03-07 13:00:00,85.23,85.23,85.05,85.12,38867.0,77.9864,77.9864,77.8217,77.8857,38867.0
2019-03-07 13:30:00,85.14,85.14,84.92,84.96,47724.0,77.904,77.904,77.7027,77.7393,47724.0
2019-03-07 14:00:00,85.0,85.07,84.83,84.86,68731.0,77.7759,77.84,77.6204,77.6478,68731.0
2019-03-07 14:30:00,84.88,84.9,84.08,84.13,92753.0,77.6661,77.6844,76.9341,76.9798,92753.0
2019-03-07 15:00:00,84.12,84.4,83.96,84.26,75621.0,76.9707,77.2269,76.8243,77.0988,75621.0
2019-03-07 15:30:00,84.26,84.64,84.23,84.59,164576.0,77.0988,77.4465,77.0713,77.4008,164576.0
2019-03-08 09:30:00,83.14,83.24,80.8,82.41,272726.0,76.074,76.1655,73.9329,75.406,272726.0
2019-03-08 10:00:00,82.37,82.47,81.61,82.31,110107.0,75.3694,75.4609,74.674,75.3145,110107.0
2019-03-08 10:30:00,82.24,82.91,82.13,82.66,195053.0,75.2505,75.8635,75.1498,75.6348,195053.0
2019-03-08 11:00:00,82.65,82.95,82.49,82.87,173415.0,75.6256,75.9001,75.4792,75.8269,173415.0
2019-03-08 11:30:00,82.84,82.86,82.22,82.22,70161.0,75.7995,75.8178,75.2322,75.2322,70161.0
2019-03-08 12:00:00,82.2,82.3,82.08,82.26,34879.0,75.2139,75.3054,75.1041,75.2688,34879.0
2019-03-08 12:30:00,82.24,82.39,81.95,82.02,44341.0,75.2505,75.3877,74.9851,75.0492,44341.0
2019-03-08 13:00:00,82.0,82.03,81.79,81.95,38065.0,75.0309,75.0583,74.8387,74.9851,38065.0
2019-03-08 13:30:00,81.94,82.18,81.88,82.04,39847.0,74.976,75.1956,74.9211,75.0675,39847.0
2019-03-08 14:00:00,82.03,82.24,81.95,82.23,41146.0,75.0583,75.2505,74.9851,75.2413,41146.0
2019-03-08 14:30:00,82.27,83.22,82.27,82.97,96181.0,75.2779,76.1472,75.2779,75.9184,96181.0
2019-03-08 15:00:00,82.96,82.96,82.56,82.56,66157.0,75.9093,75.9093,75.5433,75.5433,66157.0
2019-03-08 15:30:00,82.53,82.99,82.5,82.95,188591.0,75.5158,75.9367,75.4884,75.9001,188591.0
2019-03-11 09:30:00,83.37,84.0,83.1,83.78,81954.0,76.2844,76.8609,76.0374,76.6596,81954.0
2019-03-11 10:00:00,83.7,84.24,83.69,84.04,61568.0,76.5864,77.0805,76.5772,76.8975,61568.0
2019-03-11 10:30:00,84.05,84.69,83.86,84.45,28546.0,76.9066,77.4923,76.7328,77.2727,28546.0
2019-03-11 11:00:00,84.41,84.63,84.33,84.46,54954.0,77.2361,77.4374,77.1628,77.2818,54954.0
2019-03-11 11:30:00,84.46,84.85,84.25,84.65,51568.0,77.2818,77.6387,77.0896,77.4557,51568.0
2019-03-11 12:00:00,84.64,84.72,84.5,84.52,41321.0,77.4465,77.5197,77.3184,77.3367,41321.0
2019-03-11 12:30:00,84.51,84.66,84.43,84.53,26981.0,77.3276,77.4648,77.2544,77.3459,26981.0
2019-03-11 13:00:00,84.53,84.91,84.5,84.87,19864.0,77.3459,77.6936,77.3184,77.657,19864.0
2019-03-11 13:30:00,84.9,84.98,84.7,84.88,17896.0,77.6844,77.7576,77.5014,77.6661,17896.0
2019-03-11 14:00:00,84.85,84.94,84.71,84.9,23224.0,77.6387,77.721,77.5106,77.6844,23224.0
2019-03-11 14:30:00,84.91,84.91,84.63,84.68,26361.0,77.6936,77.6936,77.4374,77.4831,26361.0
2019-03-11 15:00:00,84.64,85.0,84.6,84.99,45849.0,77.4465,77.7759,77.4099,77.7668,45849.0
2019-03-11 15:30:00,84.98,85.52,84.96,85.51,211587.0,77.7576,78.2517,77.7393,78.2426,211587.0
2019-03-12 09:30:00,85.86,86.13,85.37,85.57,81162.0,78.5628,78.8099,78.1145,78.2975,81162.0
2019-03-12 10:00:00,85.51,85.8,85.41,85.67,58763.0,78.2426,78.5079,78.1511,78.389,58763.0
2019-03-12 10:30:00,85.72,85.98,85.67,85.8,41215.0,78.4347,78.6726,78.389,78.5079,41215.0
2019-03-12 11:00:00,85.78,85.81,85.21,85.3,42329.0,78.4896,78.5171,77.9681,78.0504,42329.0
2019-03-12 11:30:00,85.3,85.44,85.23,85.25,32760.0,78.0504,78.1785,77.9864,78.0047,32760.0
2019-03-12 12:00:00,85.23,85.37,85.04,85.37,26097.0,77.9864,78.1145,77.8125,78.1145,26097.0
2019-03-12 12:30:00,85.36,85.4,85.13,85.28,28467.0,78.1053,78.1419,77.8949,78.0321,28467.0
2019-03-12 13:00:00,85.25,85.3,85.15,85.19,16134.0,78.0047,78.0504,77.9132,77.9498,16134.0
2019-03-12 13:30:00,85.2,85.42,85.15,85.37,22883.0,77.9589,78.1602,77.9132,78.1145,22883.0
2019-03-12 14:00:00,85.35,85.41,85.25,85.29,28903.0,78.0962,78.1511,78.0047,78.0413,28903.0
2019-03-12 14:30:00,85.32,85.41,85.31,85.36,33138.0,78.0687,78.1511,78.0596,78.1053,33138.0
2019-03-12 15:00:00,85.34,85.49,85.22,85.45,48654.0,78.087,78.2243,77.9772,78.1877,48654.0
2019-03-12 15:30:00,85.45,85.62,85.34,85.47,127296.0,78.1877,78.3432,78.087,78.206,127296.0
2019-03-13 09:30:00,86.03,86.51,85.62,86.48,94656.0,78.7184,79.1576,78.3432,79.1301,94656.0
2019-03-13 10:00:00,86.49,86.65,86.39,86.51,51647.0,79.1393,79.2857,79.0478,79.1576,51647.0
2019-03-13 10:30:00,86.51,86.62,86.44,86.5,31478.0,79.1576,79.2582,79.0935,79.1484,31478.0
2019-03-13 11:00:00,86.51,86.6,86.31,86.56,59730.0,79.1576,79.2399,78.9746,79.2033,59730.0
2019-03-13 11:30:00,86.54,86.6,86.38,86.53,45445.0,79.185,79.2399,79.0386,79.1759,45445.0
2019-03-13 12:00:00,86.53,86.84,86.51,86.62,33608.0,79.1759,79.4595,79.1576,79.2582,33608.0
2019-03-13 12:30:00,86.61,86.86,86.48,86.55,92445.0,79.2491,79.4778,79.1301,79.1942,92445.0
2019-03-13 13:00:00,86.57,86.58,86.42,86.5,23441.0,79.2125,79.2216,79.0752,79.1484,23441.0
2019-03-13 13:30:00,86.49,86.75,86.48,86.75,30433.0,79.1393,79.3772,79.1301,79.3772,30433.0
2019-03-13 14:00:00,86.79,86.82,86.56,86.68,36423.0,79.4138,79.4412,79.2033,79.3131,36423.0
2019-03-13 14:30:00,86.68,86.7,86.33,86.34,60585.0,79.3131,79.3314,78.9929,79.002,60585.0
2019-03-13 15:00:00,86.31,86.43,86.17,86.34,40204.0,78.9746,79.0844,78.8465,79.002,40204.0
2019-03-13 15:30:00,86.32,86.44,86.14,86.23,143883.0,78.9837,79.0935,78.819,78.9014,143883.0
2019-03-14 09:30:00,85.83,86.2,85.67,85.67,58255.0,78.876,79.216,78.729,78.729,58255.0
2019-03-14 10:00:00,85.69,85.74,85.29,85.39,22337.0,78.7473,78.7933,78.3797,78.4716,22337.0
2019-03-14 10:30:00,85.38,85.51,85.1,85.23,26390.0,78.4625,78.5819,78.2051,78.3246,26390.0
2019-03-14 11:00:00,85.26,85.48,85.09,85.13,33497.0,78.3522,78.5544,78.196,78.2327,33497.0
2019-03-14 11:30:00,85.1,85.18,84.72,84.75,34976.0,78.2051,78.2787,77.8559,77.8835,34976.0
2019-03-14 12:00:00,84.77,84.96,84.76,84.9,20249.0,77.9019,78.0765,77.8927,78.0213,20249.0
2019-03-14 12:30:00,84.9,85.1,84.9,84.98,21423.0,78.0213,78.2051,78.0213,78.0949,21423.0
2019-03-14 13:00:00,84.99,85.02,84.79,84.89,18109.0,78.1041,78.1316,77.9203,78.0122,18109.0
2019-03-14 13:30:00,84.87,84.92,84.58,84.61,34724.0,77.9938,78.0397,77.7273,77.7548,34724.0
2019-03-14 14:00:00,84.59,84.9,84.58,84.9,27313.0,77.7365,78.0213,77.7273,78.0213,27313.0
2019-03-14 14:30:00,84.87,85.09,84.81,85.06,56991.0,77.9938,78.196,77.9386,78.1684,56991.0
2019-03-14 15:00:00,85.04,85.1,84.82,84.87,47281.0,78.15,78.2051,77.9478,77.9938,47281.0
2019-03-14 15:30:00,84.88,85.01,84.65,84.73,136419.0,78.003,78.1224,77.7916,77.8651,136419.0
2019-03-15 09:30:00,85.07,86.0,85.07,85.84,224412.0,78.1776,79.0322,78.1776,78.8852,224412.0
2019-03-15 10:00:00,85.77,85.99,85.24,85.5,46146.0,78.8209,79.023,78.3338,78.5727,46146.0
2019-03-15 10:30:00,85.5,85.62,85.24,85.42,32929.0,78.5727,78.683,78.3338,78.4992,32929.0
2019-03-15 11:00:00,85.39,85.49,85.25,85.31,73424.0,78.4716,78.5635,78.343,78.3981,73424.0
2019-03-15 11:30:00,85.3,85.51,85.11,85.4,57385.0,78.3889,78.5819,78.2143,78.4808,57385.0
2019-03-15 12:00:00,85.38,85.58,85.35,85.45,32035.0,78.4625,78.6463,78.4349,78.5268,32035.0
2019-03-15 12:30:00,85.44,85.92,85.4,85.92,72746.0,78.5176,78.9587,78.4808,78.9587,72746.0
2019-03-15 13:00:00,85.93,86.0,85.65,85.71,48328.0,78.9679,79.0322,78.7106,78.7657,48328.0
2019-03-15 13:30:00,85.69,85.92,85.67,85.79,33207.0,78.7473,78.9587,78.729,78.8392,33207.0
2019-03-15 14:00:00,85.78,85.79,85.58,85.61,40458.0,78.83,78.8392,78.6463,78.6738,40458.0
2019-03-15 14:30:00,85.63,85.83,85.57,85.57,34175.0,78.6922,78.876,78.6371,78.6371,34175.0
2019-03-15 15:00:00,85.59,85.65,85.38,85.38,41732.0,78.6554,78.7106,78.4625,78.4625,41732.0
2019-03-15 15:30:00,85.4,85.43,85.16,85.41,204816.0,78.4808,78.5084,78.2603,78.49,204816.0
2019-03-18 09:30:00,85.59,85.86,85.0,85.11,100684.0,78.6554,78.9036,78.1132,78.2143,100684.0
2019-03-18 10:00:00,85.2,85.53,85.14,85.29,31240.0,78.297,78.6003,78.2419,78.3797,31240.0
2019-03-18 10:30:00,85.29,85.77,85.16,85.72,46051.0,78.3797,78.8209,78.2603,78.7749,46051.0
2019-03-18 11:00:00,85.73,85.82,85.28,85.35,44085.0,78.7841,78.8668,78.3706,78.4349,44085.0
2019-03-18 11:30:00,85.35,85.48,85.31,85.48,27303.0,78.4349,78.5544,78.3981,78.5544,27303.0
2019-03-18 12:00:00,85.48,85.71,85.43,85.69,19007.0,78.5544,78.7657,78.5084,78.7473,19007.0
2019-03-18 12:30:00,85.65,85.8,85.61,85.76,25121.0,78.7106,78.8484,78.6738,78.8117,25121.0
2019-03-18 13:00:00,85.77,85.89,85.73,85.84,20717.0,78.8209,78.9311,78.7841,78.8852,20717.0
2019-03-18 13:30:00,85.83,85.92,85.78,85.9,22031.0,78.876,78.9587,78.83,78.9403,22031.0
2019-03-18 14:00:00,85.89,86.01,85.87,85.98,24074.0,78.9311,79.0414,78.9128,79.0138,24074.0
2019-03-18 14:30:00,85.96,86.19,85.93,86.17,26701.0,78.9955,79.2068,78.9679,79.1885,26701.0
2019-03-18 15:00:00,86.17,86.2,85.99,86.13,31930.0,79.1885,79.216,79.023,79.1517,31930.0
2019-03-18 15:30:00,86.13,86.44,86.12,86.43,119429.0,79.1517,79.4366,79.1425,79.4274,119429.0
2019-03-19 09:30:00,87.35,87.35,86.3,86.44,86566.0,80.2728,80.2728,79.3079,79.4366,86566.0
2019-03-19 10:00:00,86.48,86.79,86.41,86.52,59522.0,79.4733,79.7582,79.409,79.5101,59522.0
2019-03-19 10:30:00,86.52,86.52,86.05,86.16,50643.0,79.5101,79.5101,79.0782,79.1793,50643.0
2019-03-19 11:00:00,86.16,86.35,85.88,85.88,51992.0,79.1793,79.3539,78.9219,78.9219,51992.0
2019-03-19 11:30:00,85.91,86.19,85.82,86.09,44058.0,78.9495,79.2068,78.8668,79.1149,44058.0
2019-03-19 12:00:00,86.1,86.12,85.84,85.89,33336.0,79.1241,79.1425,78.8852,78.9311,33336.0
2019-03-19 12:30:00,85.92,85.93,85.37,85.59,55216.0,78.9587,78.9679,78.4533,78.6554,55216.0
2019-03-19 13:00:00,85.57,85.8,85.54,85.59,21665.0,78.6371,78.8484,78.6095,78.6554,21665.0
2019-03-19 13:30:00,85.61,85.66,85.25,85.36,31806.0,78.6738,78.7198,78.343,78.4441,31806.0
2019-03-19 14:00:00,85.39,85.41,85.25,85.3,40019.0,78.4716,78.49,78.343,78.3889,40019.0
2019-03-19 14:30:00,85.3,85.62,85.23,85.35,31315.0,78.3889,78.683,78.3246,78.4349,31315.0
2019-03-19 15:00:00,85.38,85.39,85.01,85.03,30264.0,78.4625,78.4716,78.1224,78.1408,30264.0
2019-03-19 15:30:00,85.05,85.25,84.87,85.25,104629.0,78.1592,78.343,77.9938,78.343,104629.0
2019-03-20 09:30:00,85.25,85.34,84.73,84.76,59485.0,78.343,78.4257,77.8651,77.8927,59485.0
2019-03-20 10:00:00,84.79,84.93,84.54,84.64,31904.0,77.9203,78.0489,77.6905,77.7824,31904.0
2019-03-20 10:30:00,84.64,85.0,84.52,84.78,36261.0,77.7824,78.1132,77.6721,77.9111,36261.0
2019-03-20 11:00:00,84.8,84.94,84.73,84.84,23242.0,77.9294,78.0581,77.8651,77.9662,23242.0
2019-03-20 11:30:00,84.83,84.85,84.34,84.37,21889.0,77.957,77.9754,77.5067,77.5343,21889.0
2019-03-20 12:00:00,84.38,84.52,84.3,84.36,17567.0,77.5435,77.6721,77.47,77.5251,17567.0
2019-03-20 12:30:00,84.36,84.37,83.91,84.09,24013.0,77.5251,77.5343,77.1116,77.277,24013.0
2019-03-20 13:00:00,84.07,84.36,84.06,84.28,14295.0,77.2586,77.5251,77.2494,77.4516,14295.0
2019-03-20 13:30:00,84.28,84.53,84.28,84.3,21170.0,77.4516,77.6813,77.4516,77.47,21170.0
2019-03-20 14:00:00,84.4,85.08,84.4,84.83,64345.0,77.5619,78.1868,77.5619,77.957,64345.0
2019-03-20 14:30:00,84.8,85.12,84.75,84.98,32054.0,77.9294,78.2235,77.8835,78.0949,32054.0
2019-03-20 15:00:00,84.97,85.1,84.59,84.69,26331.0,78.0857,78.2051,77.7365,77.8284,26331.0
2019-03-20 15:30:00,84.69,84.69,84.32,84.44,101084.0,77.8284,77.8284,77.4883,77.5986,101084.0
2019-03-21 09:30:00,84.44,84.76,84.26,84.67,74924.0,77.5986,77.8927,77.4332,77.81,74924.0
2019-03-21 10:00:00,84.67,85.36,84.67,85.33,96405.0,77.81,78.4441,77.81,78.4165,96405.0
2019-03-21 10:30:00,85.34,85.87,85.32,85.79,42396.0,78.4257,78.9128,78.4073,78.8392,42396.0
2019-03-21 11:00:00,85.82,85.97,85.72,85.8,27763.0,78.8668,79.0047,78.7749,78.8484,27763.0
2019-03-21 11:30:00,85.75,86.11,85.7,86.0,67614.0,78.8025,79.1333,78.7565,79.0322,67614.0
2019-03-21 12:00:00,85.97,86.02,85.73,85.76,40423.0,79.0047,79.0506,78.7841,78.8117,40423.0
2019-03-21 12:30:00,85.73,85.93,85.67,85.9,24205.0,78.7841,78.9679,78.729,78.9403,24205.0
2019-03-21 13:00:00,85.9,86.03,85.86,85.92,27578.0,78.9403,79.0598,78.9036,78.9587,27578.0
2019-03-21 13:30:00,85.96,85.97,85.74,85.83,44978.0,78.9955,79.0047,78.7933,78.876,44978.0
2019-03-21 14:00:00,85.84,85.95,85.81,85.92,29282.0,78.8852,78.9863,78.8576,78.9587,29282.0
2019-03-21 14:30:00,85.94,86.0,85.77,85.77,39497.0,78.9771,79.0322,78.8209,78.8209,39497.0
2019-03-21 15:00:00,85.78,85.92,85.61,85.83,25541.0,78.83,78.9587,78.6738,78.876,25541.0
2019-03-21 15:30:00,85.85,85.87,85.44,85.53,133505.0,78.8944,78.9128,78.5176,78.6003,133505.0
2019-03-22 09:30:00,85.0,85.4,84.48,84.49,84868.0,78.1132,78.4808,77.6354,77.6446,84868.0
2019-03-22 10:00:00,84.4,84.64,84.17,84.24,37351.0,77.5619,77.7824,77.3505,77.4148,37351.0
2019-03-22 10:30:00,84.25,84.38,83.63,83.65,48995.0,77.424,77.5435,76.8542,76.8726,48995.0
2019-03-22 11:00:00,83.65,83.67,83.11,83.34,39102.0,76.8726,76.891,76.3764,76.5877,39102.0
2019-03-22 11:30:00,83.31,83.4,82.59,82.59,50446.0,76.5602,76.6429,75.8985,75.8985,50446.0
2019-03-22 12:00:00,82.59,82.93,82.57,82.72,37401.0,75.8985,76.211,75.8801,76.018,37401.0
2019-03-22 12:30:00,82.68,82.96,82.51,82.79,42273.0,75.9812,76.2385,75.825,76.0823,42273.0
2019-03-22 13:00:00,82.78,83.39,82.77,82.87,96781.0,76.0731,76.6337,76.0639,76.1558,96781.0
2019-03-22 13:30:00,82.88,83.16,82.87,82.9,30910.0,76.165,76.4223,76.1558,76.1834,30910.0
2019-03-22 14:00:00,82.92,83.33,82.88,83.2,17922.0,76.2018,76.5785,76.165,76.4591,17922.0
2019-03-22 14:30:00,83.2,83.42,83.02,83.37,19679.0,76.4591,76.6613,76.2937,76.6153,19679.0
2019-03-22 15:00:00,83.37,83.45,83.02,83.04,33415.0,76.6153,76.6888,76.2937,76.312,33415.0
2019-03-22 15:30:00,83.01,83.01,82.61,82.72,122105.0,76.2845,76.2845,75.9169,76.018,122105.0
2019-03-25 09:30:00,82.14,82.25,81.13,81.23,112913.0,75.485,75.5861,74.5568,74.6487,112913.0
2019-03-25 10:00:00,81.25,81.3,80.85,81.13,115649.0,74.6671,74.713,74.2995,74.5568,115649.0
2019-03-25 10:30:00,81.1,81.58,81.08,81.48,48927.0,74.5292,74.9703,74.5108,74.8784,48927.0
2019-03-25 11:00:00,81.48,81.92,81.38,81.89,44919.0,74.8784,75.2828,74.7865,75.2552,44919.0
2019-03-25 11:30:00,81.87,81.88,81.25,81.26,27466.0,75.2368,75.246,74.6671,74.6763,27466.0
2019-03-25 12:00:00,81.26,81.65,81.24,81.61,23366.0,74.6763,75.0347,74.6579,74.9979,23366.0
2019-03-25 12:30:00,81.58,81.62,81.16,81.46,29003.0,74.9703,75.0071,74.5844,74.8601,29003.0
2019-03-25 13:00:00,81.49,81.6,81.26,81.29,20653.0,74.8876,74.9887,74.6763,74.7038,20653.0
2019-03-25 13:30:00,81.27,81.41,81.06,81.11,29240.0,74.6855,74.8141,74.4925,74.5384,29240.0
2019-03-25 14:00:00,81.1,81.22,80.91,81.01,43473.0,74.5292,74.6395,74.3546,74.4465,43473.0
2019-03-25 14:30:00,81.02,81.25,81.02,81.2,24526.0,74.4557,74.6671,74.4557,74.6211,24526.0
2019-03-25 15:00:00,81.27,81.6,81.12,81.54,37432.0,74.6855,74.9887,74.5476,74.9336,37432.0
2019-03-25 15:30:00,81.53,81.77,81.46,81.59,147079.0,74.9244,75.1449,74.8601,74.9795,147079.0
2019-03-26 09:30:00,81.82,82.76,81.62,81.95,143044.0,75.1909,76.0547,75.0071,75.3104,143044.0
2019-03-26 10:00:00,82.02,82.37,81.87,82.34,38151.0,75.3747,75.6963,75.2368,75.6688,38151.0
2019-03-26 10:30:00,82.31,82.87,82.22,82.65,50860.0,75.6412,76.1558,75.5585,75.9536,50860.0
2019-03-26 11:00:00,82.63,82.75,82.14,82.25,78007.0,75.9353,76.0455,75.485,75.5861,78007.0
2019-03-26 11:30:00,82.24,82.25,81.6,81.92,69811.0,75.5769,75.5861,74.9887,75.2828,69811.0
2019-03-26 12:00:00,81.95,81.99,81.66,81.72,40064.0,75.3104,75.3471,75.0439,75.099,40064.0
2019-03-26 12:30:00,81.7,81.7,81.2,81.29,68335.0,75.0806,75.0806,74.6211,74.7038,68335.0
2019-03-26 13:00:00,81.32,81.37,81.21,81.29,57205.0,74.7314,74.7773,74.6303,74.7038,57205.0
2019-03-26 13:30:00,81.29,81.3,80.7,80.7,76789.0,74.7038,74.713,74.1616,74.1616,76789.0
2019-03-26 14:00:00,80.7,80.76,80.45,80.45,96371.0,74.1616,74.2168,73.9319,73.9319,96371.0
2019-03-26 14:30:00,80.44,80.75,80.39,80.74,85099.0,73.9227,74.2076,73.8767,74.1984,85099.0
2019-03-26 15:00:00,80.71,80.84,80.53,80.55,79936.0,74.1708,74.2903,74.0054,74.0238,79936.0
2019-03-26 15:30:00,80.55,81.07,80.54,81.04,266651.0,74.0238,74.5017,74.0146,74.4741,266651.0
2019-03-27 09:30:00,81.05,81.35,80.32,80.52,113776.0,74.4833,74.759,73.8124,73.9962,113776.0
2019-03-27 10:00:00,80.49,80.94,80.13,80.94,72204.0,73.9686,74.3822,73.6378,74.3822,72204.0
2019-03-27 10:30:00,80.93,80.97,80.05,80.28,63286.0,74.373,74.4098,73.5643,73.7757,63286.0
2019-03-27 11:00:00,80.25,80.6,80.18,80.25,49624.0,73.7481,74.0697,73.6838,73.7481,49624.0
2019-03-27 11:30:00,80.25,80.35,79.8,80.05,70679.0,73.7481,73.84,73.3346,73.5643,70679.0
2019-03-27 12:00:00,80.02,80.51,79.9,80.46,54251.0,73.5367,73.987,73.4264,73.9411,54251.0
2019-03-27 12:30:00,80.47,80.68,80.42,80.43,30067.0,73.9503,74.1433,73.9043,73.9135,30067.0
2019-03-27 13:00:00,80.44,80.78,80.28,80.52,43446.0,73.9227,74.2352,73.7757,73.9962,43446.0
2019-03-27 13:30:00,80.52,80.65,80.45,80.47,30885.0,73.9962,74.1157,73.9319,73.9503,30885.0
2019-03-27 14:00:00,80.48,80.51,80.24,80.39,29598.0,73.9595,73.987,73.7389,73.8767,29598.0
2019-03-27 14:30:00,80.38,80.46,80.12,80.2,41543.0,73.8676,73.9411,73.6286,73.7021,41543.0
2019-03-27 15:00:00,80.2,80.49,80.16,80.47,51216.0,73.7021,73.9686,73.6654,73.9503,51216.0
2019-03-27 15:30:00,80.47,80.61,80.1,80.13,140962.0,73.9503,74.0789,73.6102,73.6378,140962.0
2019-03-28 09:30:00,80.0,80.82,79.8,80.82,89337.0,73.5183,74.2719,73.3346,74.2719,89337.0
2019-03-28 10:00:00,80.82,81.42,80.7,81.15,77771.0,74.2719,74.8233,74.1616,74.5752,77771.0
2019-03-28 10:30:00,81.2,81.24,80.75,80.91,51118.0,74.6211,74.6579,74.2076,74.3546,51118.0
2019-03-28 11:00:00,80.92,80.94,80.11,80.14,70556.0,74.3638,74.3822,73.6194,73.647,70556.0
2019-03-28 11:30:00,80.15,80.5,80.15,80.21,38255.0,73.6562,73.9778,73.6562,73.7113,38255.0
2019-03-28 12:00:00,80.2,80.52,80.12,80.48,42833.0,73.7021,73.9962,73.6286,73.9595,42833.0
2019-03-28 12:30:00,80.5,80.52,80.24,80.32,55984.0,73.9778,73.9962,73.7389,73.8124,55984.0
2019-03-28 13:00:00,80.32,80.83,80.3,80.83,38362.0,73.8124,74.2811,73.794,74.2811,38362.0
2019-03-28 13:30:00,80.81,80.82,80.67,80.72,31990.0,74.2627,74.2719,74.1341,74.18,31990.0
2019-03-28 14:00:00,80.75,80.75,80.65,80.73,24159.0,74.2076,74.2076,74.1157,74.1892,24159.0
2019-03-28 14:30:00,80.71,80.79,80.55,80.78,46181.0,74.1708,74.2443,74.0238,74.2352,46181.0
2019-03-28 15:00:00,80.76,81.04,80.71,81.0,68214.0,74.2168,74.4741,74.1708,74.4373,68214.0
2019-03-28 15:30:00,81.0,81.2,80.86,81.17,132093.0,74.4373,74.6211,74.3087,74.5936,132093.0
2019-03-29 09:30:00,81.52,82.0,80.81,81.24,246456.0,74.9152,75.3563,74.2627,74.6579,246456.0
2019-03-29 10:00:00,81.26,81.69,81.21,81.55,95540.0,74.6763,75.0714,74.6303,74.9428,95540.0
2019-03-29 10:30:00,81.57,81.59,81.18,81.3,90433.0,74.9611,74.9795,74.6027,74.713,90433.0
2019-03-29 11:00:00,81.3,81.65,81.26,81.64,105460.0,74.713,75.0347,74.6763,75.0255,105460.0
2019-03-29 11:30:00,81.66,81.86,81.51,81.55,75497.0,75.0439,75.2276,74.906,74.9428,75497.0
2019-03-29 12:00:00,81.55,81.63,81.33,81.61,70297.0,74.9428,75.0163,74.7406,74.9979,70297.0
2019-03-29 12:30:00,81.61,81.65,81.41,81.63,67841.0,74.9979,75.0347,74.8141,75.0163,67841.0
2019-03-29 13:00:00,81.64,81.65,81.5,81.6,52429.0,75.0255,75.0347,74.8968,74.9887,52429.0
2019-03-29 13:30:00,81.6,81.64,81.43,81.47,59407.0,74.9887,75.0255,74.8325,74.8692,59407.0
2019-03-29 14:00:00,81.48,81.86,81.46,81.84,94554.0,74.8784,75.2276,74.8601,75.2093,94554.0
2019-03-29 14:30:00,81.81,82.09,81.74,82.06,76493.0,75.1817,75.439,75.1174,75.4114,76493.0
2019-03-29 15:00:00,82.06,82.18,81.95,82.15,79489.0,75.4114,75.5217,75.3104,75.4942,79489.0
2019-03-29 15:30:00,82.15,82.37,81.89,82.01,200096.0,75.4942,75.6963,75.2552,75.3655,200096.0
2019-04-01 09:30:00,82.43,84.06,82.43,84.06,156330.0,75.7515,77.2494,75.7515,77.2494,156330.0
2019-04-01 10:00:00,84.1,84.57,83.99,84.36,121676.0,77.2862,77.7181,77.1851,77.5251,121676.0
2019-04-01 10:30:00,84.39,84.41,83.67,83.68,50952.0,77.5527,77.571,76.891,76.9002,50952.0
2019-04-01 11:00:00,83.68,83.82,83.49,83.59,47030.0,76.9002,77.0288,76.7256,76.8175,47030.0
2019-04-01 11:30:00,83.57,83.74,83.37,83.47,34378.0,76.7991,76.9553,76.6153,76.7072,34378.0
2019-04-01 12:00:00,83.5,83.5,83.1,83.21,31844.0,76.7348,76.7348,76.3672,76.4683,31844.0
2019-04-01 12:30:00,83.21,83.36,83.15,83.35,25116.0,76.4683,76.6061,76.4131,76.5969,25116.0
2019-04-01 13:00:00,83.34,83.68,83.25,83.61,53336.0,76.5877,76.9002,76.505,76.8359,53336.0
2019-04-01 13:30:00,83.61,84.11,83.61,84.08,76872.0,76.8359,77.2954,76.8359,77.2678,76872.0
2019-04-01 14:00:00,84.1,84.31,83.99,84.02,61485.0,77.2862,77.4791,77.1851,77.2126,61485.0
2019-04-01 14:30:00,84.02,84.2,83.83,83.97,67718.0,77.2126,77.3781,77.038,77.1667,67718.0
2019-04-01 15:00:00,83.96,83.96,83.73,83.88,93952.0,77.1575,77.1575,76.9461,77.084,93952.0
2019-04-01 15:30:00,83.88,84.28,83.8,84.2,211266.0,77.084,77.4516,77.0105,77.3781,211266.0
2019-04-02 09:30:00,84.37,84.5,83.54,84.22,162477.0,77.5343,77.6538,76.7715,77.3964,162477.0
2019-04-02 10:00:00,84.3,84.41,83.64,83.64,33764.0,77.47,77.571,76.8634,76.8634,33764.0
2019-04-02 10:30:00,83.69,83.78,82.92,82.92,83272.0,76.9094,76.9921,76.2018,76.2018,83272.0
2019-04-02 11:00:00,82.92,82.92,82.3,82.75,61862.0,76.2018,76.2018,75.632,76.0455,61862.0
2019-04-02 11:30:00,82.78,82.8,82.49,82.53,79895.0,76.0731,76.0915,75.8066,75.8434,79895.0
2019-04-02 12:00:00,82.54,82.6,82.12,82.22,71722.0,75.8526,75.9077,75.4666,75.5585,71722.0
2019-04-02 12:30:00,82.18,82.37,82.02,82.29,242628.0,75.5217,75.6963,75.3747,75.6228,242628.0
2019-04-02 13:00:00,82.29,82.71,82.21,82.5,136468.0,75.6228,76.0088,75.5493,75.8158,136468.0
2019-04-02 13:30:00,82.52,82.75,82.37,82.5,72145.0,75.8342,76.0455,75.6963,75.8158,72145.0
2019-04-02 14:00:00,82.5,82.58,82.33,82.45,86203.0,75.8158,75.8893,75.6596,75.7698,86203.0
2019-04-02 14:30:00,82.43,82.72,82.41,82.55,160631.0,75.7515,76.018,75.7331,75.8617,160631.0
2019-04-02 15:00:00,82.55,82.63,82.45,82.61,104273.0,75.8617,75.9353,75.7698,75.9169,104273.0
2019-04-02 15:30:00,82.58,82.99,82.58,82.88,155510.0,75.8893,76.2661,75.8893,76.165,155510.0
2019-04-03 09:30:00,83.72,84.55,83.39,84.19,134520.0,76.937,77.6997,76.6337,77.3689,134520.0
2019-04-03 10:00:00,84.13,84.13,83.63,83.81,50263.0,77.3137,77.3137,76.8542,77.0197,50263.0
2019-04-03 10:30:00,83.78,84.13,83.59,84.03,98368.0,76.9921,77.3137,76.8175,77.2218,98368.0
2019-04-03 11:00:00,84.03,84.17,83.62,83.78,227898.0,77.2218,77.3505,76.8451,76.9921,227898.0
2019-04-03 11:30:00,83.77,84.37,83.75,84.24,50220.0,76.9829,77.5343,76.9645,77.4148,50220.0
2019-04-03 12:00:00,84.26,84.4,84.04,84.09,28688.0,77.4332,77.5619,77.231,77.277,28688.0
2019-04-03 12:30:00,84.06,84.13,83.95,84.01,39005.0,77.2494,77.3137,77.1483,77.2035,39005.0
2019-04-03 13:00:00,84.01,84.3,84.01,84.28,32232.0,77.2035,77.47,77.2035,77.4516,32232.0
2019-04-03 13:30:00,84.28,84.32,84.01,84.18,227494.0,77.4516,77.4883,77.2035,77.3597,227494.0
2019-04-03 14:00:00,84.17,84.24,83.9,84.2,177004.0,77.3505,77.4148,77.1024,77.3781,177004.0
2019-04-03 14:30:00,84.18,84.18,83.94,84.07,48348.0,77.3597,77.3597,77.1391,77.2586,48348.0
2019-04-03 15:00:00,84.03,84.13,83.84,84.1,155657.0,77.2218,77.3137,77.0472,77.2862,155657.0
2019-04-03 15:30:00,84.09,84.48,84.06,84.22,302473.0,77.277,77.6354,77.2494,77.3964,302473.0
2019-04-04 09:30:00,84.45,85.98,84.11,85.65,179836.0,77.6078,79.0138,77.2954,78.7106,179836.0
2019-04-04 10:00:00,85.69,85.81,84.87,84.99,69267.0,78.7473,78.8576,77.9938,78.1041,69267.0
2019-04-04 10:30:00,85.03,85.23,84.76,85.22,69790.0,78.1408,78.3246,77.8927,78.3154,69790.0
2019-04-04 11:00:00,85.24,85.56,84.87,85.36,80211.0,78.3338,78.6279,77.9938,78.4441,80211.0
2019-04-04 11:30:00,85.34,85.42,85.2,85.32,74141.0,78.4257,78.4992,78.297,78.4073,74141.0
2019-04-04 12:00:00,85.33,85.38,84.91,85.09,144730.0,78.4165,78.4625,78.0305,78.196,144730.0
2019-04-04 12:30:00,85.1,85.32,85.03,85.2,90619.0,78.2051,78.4073,78.1408,78.297,90619.0
2019-04-04 13:00:00,85.22,85.29,85.16,85.22,38192.0,78.3154,78.3797,78.2603,78.3154,38192.0
2019-04-04 13:30:00,85.21,85.67,85.19,85.5,56334.0,78.3062,78.729,78.2879,78.5727,56334.0
2019-04-04 14:00:00,85.56,85.62,85.4,85.42,57401.0,78.6279,78.683,78.4808,78.4992,57401.0
2019-04-04 14:30:00,85.41,85.58,85.35,85.37,59281.0,78.49,78.6463,78.4349,78.4533,59281.0
2019-04-04 15:00:00,85.37,85.59,85.27,85.42,41335.0,78.4533,78.6554,78.3614,78.4992,41335.0
2019-04-04 15:30:00,85.45,85.6,85.44,85.55,242256.0,78.5268,78.6646,78.5176,78.6187,242256.0
2019-04-05 09:30:00,85.86,86.14,85.42,85.62,73547.0,78.9036,79.1609,78.4992,78.683,73547.0
2019-04-05 10:00:00,85.61,85.98,85.58,85.88,32250.0,78.6738,79.0138,78.6463,78.9219,32250.0
2019-04-05 10:30:00,85.89,86.0,85.8,85.84,69204.0,78.9311,79.0322,78.8484,78.8852,69204.0
2019-04-05 11:00:00,85.86,85.97,85.81,85.95,47058.0,78.9036,79.0047,78.8576,78.9863,47058.0
2019-04-05 11:30:00,85.9,86.63,85.9,86.23,182282.0,78.9403,79.6112,78.9403,79.2436,182282.0
2019-04-05 12:00:00,86.23,86.36,86.08,86.3,45789.0,79.2436,79.3631,79.1057,79.3079,45789.0
2019-04-05 12:30:00,86.29,86.32,85.83,86.1,68358.0,79.2987,79.3263,78.876,79.1241,68358.0
2019-04-05 13:00:00,86.11,86.18,85.89,86.1,28785.0,79.1333,79.1976,78.9311,79.1241,28785.0
2019-04-05 13:30:00,86.06,86.17,85.99,86.15,19392.0,79.0874,79.1885,79.023,79.1701,19392.0
2019-04-05 14:00:00,86.19,86.28,85.9,85.92,38010.0,79.2068,79.2895,78.9403,78.9587,38010.0
2019-04-05 14:30:00,85.94,86.08,85.81,85.98,29313.0,78.9771,79.1057,78.8576,79.0138,29313.0
2019-04-05 15:00:00,85.97,86.01,85.83,85.91,39345.0,79.0047,79.0414,78.876,78.9495,39345.0
2019-04-05 15:30:00,85.9,86.21,85.86,86.13,183899.0,78.9403,79.2252,78.9036,79.1517,183899.0
2019-04-08 09:30:00,86.2,86.43,85.83,86.31,69658.0,79.216,79.4274,78.876,79.3171,69658.0
2019-04-08 10:00:00,86.22,86.22,85.81,86.0,31202.0,79.2344,79.2344,78.8576,79.0322,31202.0
2019-04-08 10:30:00,85.98,86.15,85.87,86.05,15398.0,79.0138,79.1701,78.9128,79.0782,15398.0
2019-04-08 11:00:00,86.04,86.07,85.78,86.04,23434.0,79.069,79.0966,78.83,79.069,23434.0
2019-04-08 11:30:00,86.03,86.52,86.01,86.26,66125.0,79.0598,79.5101,79.0414,79.2712,66125.0
2019-04-08 12:00:00,86.27,86.39,86.07,86.39,14932.0,79.2803,79.3906,79.0966,79.3906,14932.0
2019-04-08 12:30:00,86.34,86.48,86.24,86.46,21583.0,79.3447,79.4733,79.2528,79.455,21583.0
2019-04-08 13:00:00,86.46,86.55,86.27,86.44,21506.0,79.455,79.5377,79.2803,79.4366,21506.0
2019-04-08 13:30:00,86.42,86.53,86.36,86.53,15726.0,79.4182,79.5193,79.3631,79.5193,15726.0
2019-04-08 14:00:00,86.51,86.58,86.45,86.47,36184.0,79.5009,79.5652,79.4458,79.4641,36184.0
2019-04-08 14:30:00,86.48,86.63,86.46,86.59,51652.0,79.4733,79.6112,79.455,79.5744,51652.0
2019-04-08 15:00:00,86.59,86.91,86.59,86.87,73005.0,79.5744,79.8685,79.5744,79.8317,73005.0
2019-04-08 15:30:00,86.85,86.95,86.78,86.9,113301.0,79.8134,79.9053,79.749,79.8593,113301.0
2019-04-09 09:30:00,86.71,86.89,85.73,86.16,81758.0,79.6847,79.8501,78.7841,79.1793,81758.0
2019-04-09 10:00:00,86.15,86.48,85.59,85.64,78046.0,79.1701,79.4733,78.6554,78.7014,78046.0
2019-04-09 10:30:00,85.68,85.7,84.9,85.05,61555.0,78.7382,78.7565,78.0213,78.1592,61555.0
2019-04-09 11:00:00,85.02,85.24,84.72,84.88,135971.0,78.1316,78.3338,77.8559,78.003,135971.0
2019-04-09 11:30:00,84.86,85.56,84.79,85.54,178302.0,77.9846,78.6279,77.9203,78.6095,178302.0
2019-04-09 12:00:00,85.52,85.89,85.33,85.4,213706.0,78.5911,78.9311,78.4165,78.4808,213706.0
2019-04-09 12:30:00,85.38,85.45,85.02,85.22,36921.0,78.4625,78.5268,78.1316,78.3154,36921.0
2019-04-09 13:00:00,85.19,85.19,84.72,84.81,62790.0,78.2879,78.2879,77.8559,77.9386,62790.0
2019-04-09 13:30:00,84.83,85.12,84.75,84.99,110507.0,77.957,78.2235,77.8835,78.1041,110507.0
2019-04-09 14:00:00,84.96,85.12,84.72,84.93,45713.0,78.0765,78.2235,77.8559,78.0489,45713.0
2019-04-09 14:30:00,84.91,84.97,84.7,84.72,31098.0,78.0305,78.0857,77.8376,77.8559,31098.0
2019-04-09 15:00:00,84.74,84.86,84.7,84.74,42100.0,77.8743,77.9846,77.8376,77.8743,42100.0
2019-04-09 15:30:00,84.75,85.1,84.67,84.79,149819.0,77.8835,78.2051,77.81,77.9203,149819.0
2019-04-10 09:30:00,84.88,85.21,84.4,84.45,140986.0,78.003,78.3062,77.5619,77.6078,140986.0
2019-04-10 10:00:00,84.49,84.58,84.14,84.3,28451.0,77.6446,77.7273,77.3229,77.47,28451.0
2019-04-10 10:30:00,84.26,84.51,84.18,84.42,30677.0,77.4332,77.6629,77.3597,77.5802,30677.0
2019-04-10 11:00:00,84.42,84.76,84.42,84.54,57789.0,77.5802,77.8927,77.5802,77.6905,57789.0
2019-04-10 11:30:00,84.53,84.64,84.5,84.59,25156.0,77.6813,77.7824,77.6538,77.7365,25156.0
2019-04-10 12:00:00,84.6,84.93,84.46,84.93,68794.0,77.7457,78.0489,77.617,78.0489,68794.0
2019-04-10 12:30:00,84.92,85.14,84.8,85.14,45486.0,78.0397,78.2419,77.9294,78.2419,45486.0
2019-04-10 13:00:00,85.16,85.41,85.12,85.3,29922.0,78.2603,78.49,78.2235,78.3889,29922.0
2019-04-10 13:30:00,85.25,85.43,85.22,85.3,18792.0,78.343,78.5084,78.3154,78.3889,18792.0
2019-04-10 14:00:00,85.32,85.6,85.22,85.46,26588.0,78.4073,78.6646,78.3154,78.536,26588.0
2019-04-10 14:30:00,85.39,85.78,85.32,85.7,30149.0,78.4716,78.83,78.4073,78.7565,30149.0
2019-04-10 15:00:00,85.69,85.8,85.51,85.55,40148.0,78.7473,78.8484,78.5819,78.6187,40148.0
2019-04-10 15:30:00,85.53,85.61,85.46,85.57,105481.0,78.6003,78.6738,78.536,78.6371,105481.0
2019-04-11 09:30:00,85.2,85.3,84.03,84.31,191877.0,78.297,78.3889,77.2218,77.4791,191877.0
2019-04-11 10:00:00,84.37,84.56,84.04,84.22,153970.0,77.5343,77.7089,77.231,77.3964,153970.0
2019-04-11 10:30:00,84.22,84.22,83.51,83.58,113694.0,77.3964,77.3964,76.744,76.8083,113694.0
2019-04-11 11:00:00,83.59,83.78,83.49,83.5,41004.0,76.8175,76.9921,76.7256,76.7348,41004.0
2019-04-11 11:30:00,83.49,83.51,83.14,83.5,63017.0,76.7256,76.744,76.4039,76.7348,63017.0
2019-04-11 12:00:00,83.49,83.51,83.03,83.07,67683.0,76.7256,76.744,76.3029,76.3396,67683.0
2019-04-11 12:30:00,83.06,83.19,82.9,83.03,51997.0,76.3304,76.4499,76.1834,76.3029,51997.0
2019-04-11 13:00:00,83.03,83.06,82.94,82.94,18818.0,76.3029,76.3304,76.2201,76.2201,18818.0
2019-04-11 13:30:00,82.94,83.11,82.87,82.98,37464.0,76.2201,76.3764,76.1558,76.2569,37464.0
2019-04-11 14:00:00,82.94,83.02,82.93,82.97,30621.0,76.2201,76.2937,76.211,76.2477,30621.0
2019-04-11 14:30:00,82.95,83.03,82.63,82.67,82721.0,76.2293,76.3029,75.9353,75.972,82721.0
2019-04-11 15:00:00,82.66,82.79,82.63,82.69,66587.0,75.9628,76.0823,75.9353,75.9904,66587.0
2019-04-11 15:30:00,82.68,82.82,82.67,82.71,167448.0,75.9812,76.1099,75.972,76.0088,167448.0
2019-04-12 09:30:00,83.08,84.25,82.79,83.83,177129.0,76.3488,77.424,76.0823,77.038,177129.0
2019-04-12 10:00:00,83.8,83.88,83.13,83.16,79741.0,77.0105,77.084,76.3948,76.4223,79741.0
2019-04-12 10:30:00,83.14,83.21,82.74,82.92,48593.0,76.4039,76.4683,76.0364,76.2018,48593.0
2019-04-12 11:00:00,82.93,83.08,82.85,83.04,68963.0,76.211,76.3488,76.1374,76.312,68963.0
2019-04-12 11:30:00,83.03,83.41,83.03,83.32,56922.0,76.3029,76.6521,76.3029,76.5694,56922.0
2019-04-12 12:00:00,83.32,83.77,83.23,83.71,46118.0,76.5694,76.9829,76.4867,76.9278,46118.0
2019-04-12 12:30:00,83.71,83.81,83.61,83.76,44821.0,76.9278,77.0197,76.8359,76.9737,44821.0
2019-04-12 13:00:00,83.78,83.8,83.5,83.56,31910.0,76.9921,77.0105,76.7348,76.7899,31910.0
2019-04-12 13:30:00,83.56,83.66,83.49,83.57,27529.0,76.7899,76.8818,76.7256,76.7991,27529.0
2019-04-12 14:00:00,83.56,83.68,83.43,83.46,41856.0,76.7899,76.9002,76.6704,76.698,41856.0
2019-04-12 14:30:00,83.48,83.52,83.32,83.5,45620.0,76.7164,76.7532,76.5694,76.7348,45620.0
2019-04-12 15:00:00,83.49,83.65,83.45,83.63,33148.0,76.7256,76.8726,76.6888,76.8542,33148.0
2019-04-12 15:30:00,83.63,83.72,83.52,83.63,110961.0,76.8542,76.937,76.7532,76.8542,110961.0
2019-04-15 09:30:00,83.58,83.63,82.25,82.52,171872.0,76.8083,76.8542,75.5861,75.8342,171872.0
2019-04-15 10:00:00,82.54,82.84,82.45,82.48,105250.0,75.8526,76.1282,75.7698,75.7974,105250.0
2019-04-15 10:30:00,82.46,82.51,81.99,82.25,111180.0,75.779,75.825,75.3471,75.5861,111180.0
2019-04-15 11:00:00,82.27,82.6,82.26,82.6,71331.0,75.6044,75.9077,75.5952,75.9077,71331.0
2019-04-15 11:30:00,82.57,82.91,82.52,82.66,82775.0,75.8801,76.1926,75.8342,75.9628,82775.0
2019-04-15 12:00:00,82.65,82.75,82.49,82.54,88241.0,75.9536,76.0455,75.8066,75.8526,88241.0
2019-04-15 12:30:00,82.51,82.64,82.22,82.28,35296.0,75.825,75.9445,75.5585,75.6136,35296.0
2019-04-15 13:00:00,82.28,82.35,82.02,82.2,35343.0,75.6136,75.6779,75.3747,75.5401,35343.0
2019-04-15 13:30:00,82.22,82.26,82.13,82.16,26415.0,75.5585,75.5952,75.4758,75.5033,26415.0
2019-04-15 14:00:00,82.16,82.23,82.12,82.19,37443.0,75.5033,75.5677,75.4666,75.5309,37443.0
2019-04-15 14:30:00,82.2,82.22,82.05,82.17,34960.0,75.5401,75.5585,75.4023,75.5125,34960.0
2019-04-15 15:00:00,82.18,82.21,82.07,82.16,52176.0,75.5217,75.5493,75.4206,75.5033,52176.0
2019-04-15 15:30:00,82.16,82.36,82.14,82.27,203182.0,75.5033,75.6871,75.485,75.6044,203182.0
2019-04-16 09:30:00,82.53,82.96,82.11,82.22,89137.0,75.8434,76.2385,75.4574,75.5585,89137.0
2019-04-16 10:00:00,82.27,82.55,82.27,82.46,111468.0,75.6044,75.8617,75.6044,75.779,111468.0
2019-04-16 10:30:00,82.47,82.51,82.21,82.3,137377.0,75.7882,75.825,75.5493,75.632,137377.0
2019-04-16 11:00:00,82.28,82.34,82.2,82.2,58754.0,75.6136,75.6688,75.5401,75.5401,58754.0
2019-04-16 11:30:00,82.2,82.66,82.17,82.63,98611.0,75.5401,75.9628,75.5125,75.9353,98611.0
2019-04-16 12:00:00,82.65,82.71,82.52,82.6,46279.0,75.9536,76.0088,75.8342,75.9077,46279.0
2019-04-16 12:30:00,82.61,82.62,82.54,82.56,82830.0,75.9169,75.9261,75.8526,75.8709,82830.0
2019-04-16 13:00:00,82.57,82.58,82.43,82.44,37992.0,75.8801,75.8893,75.7515,75.7607,37992.0
2019-04-16 13:30:00,82.41,82.56,82.41,82.52,49983.0,75.7331,75.8709,75.7331,75.8342,49983.0
2019-04-16 14:00:00,82.51,82.6,82.4,82.6,40354.0,75.825,75.9077,75.7239,75.9077,40354.0
2019-04-16 14:30:00,82.6,82.79,82.59,82.66,81985.0,75.9077,76.0823,75.8985,75.9628,81985.0
2019-04-16 15:00:00,82.66,83.45,82.64,83.37,53066.0,75.9628,76.6888,75.9445,76.6153,53066.0
2019-04-16 15:30:00,83.36,83.36,83.11,83.23,155311.0,76.6061,76.6061,76.3764,76.4867,155311.0
2019-04-17 09:30:00,83.86,85.21,83.66,84.54,128160.0,77.0656,78.3062,76.8818,77.6905,128160.0
2019-04-17 10:00:00,84.54,84.66,84.33,84.58,36556.0,77.6905,77.8008,77.4975,77.7273,36556.0
2019-04-17 10:30:00,84.62,84.64,83.46,83.54,83881.0,77.764,77.7824,76.698,76.7715,83881.0
2019-04-17 11:00:00,83.51,83.61,83.28,83.39,103051.0,76.744,76.8359,76.5326,76.6337,103051.0
2019-04-17 11:30:00,83.36,83.36,83.07,83.11,38212.0,76.6061,76.6061,76.3396,76.3764,38212.0
2019-04-17 12:00:00,83.1,83.19,82.82,83.18,42359.0,76.3672,76.4499,76.1099,76.4407,42359.0
2019-04-17 12:30:00,83.16,83.16,83.01,83.05,18668.0,76.4223,76.4223,76.2845,76.3212,18668.0
2019-04-17 13:00:00,83.04,83.08,82.84,82.93,24673.0,76.312,76.3488,76.1282,76.211,24673.0
2019-04-17 13:30:00,82.97,83.05,82.58,82.64,49888.0,76.2477,76.3212,75.8893,75.9445,49888.0
2019-04-17 14:00:00,82.68,82.72,82.44,82.47,46742.0,75.9812,76.018,75.7607,75.7882,46742.0
2019-04-17 14:30:00,82.55,82.6,82.22,82.26,45129.0,75.8617,75.9077,75.5585,75.5952,45129.0
2019-04-17 15:00:00,82.25,82.47,82.25,82.32,54269.0,75.5861,75.7882,75.5861,75.6504,54269.0
2019-04-17 15:30:00,82.33,82.43,82.1,82.1,151442.0,75.6596,75.7515,75.4482,75.4482,151442.0
2019-04-18 09:30:00,82.18,82.43,81.75,82.09,106949.0,75.5217,75.7515,75.1266,75.439,106949.0
2019-04-18 10:00:00,82.04,82.05,81.43,81.44,40052.0,75.3931,75.4023,74.8325,74.8417,40052.0
2019-04-18 10:30:00,81.43,81.96,81.19,81.95,104623.0,74.8325,75.3195,74.6119,75.3104,104623.0
2019-04-18 11:00:00,81.96,82.28,81.8,81.94,51874.0,75.3195,75.6136,75.1725,75.3012,51874.0
2019-04-18 11:30:00,81.95,82.36,81.95,82.33,45412.0,75.3104,75.6871,75.3104,75.6596,45412.0
2019-04-18 12:00:00,82.31,82.33,82.11,82.18,33009.0,75.6412,75.6596,75.4574,75.5217,33009.0
2019-04-18 12:30:00,82.19,82.41,82.16,82.38,20503.0,75.5309,75.7331,75.5033,75.7055,20503.0
2019-04-18 13:00:00,82.37,82.41,82.28,82.4,16768.0,75.6963,75.7331,75.6136,75.7239,16768.0
2019-04-18 13:30:00,82.38,82.55,82.3,82.51,13590.0,75.7055,75.8617,75.632,75.825,13590.0
2019-04-18 14:00:00,82.5,82.5,82.3,82.39,18221.0,75.8158,75.8158,75.632,75.7147,18221.0
2019-04-18 14:30:00,82.34,82.48,82.33,82.46,14920.0,75.6688,75.7974,75.6596,75.779,14920.0
2019-04-18 15:00:00,82.45,82.52,82.36,82.51,27746.0,75.7698,75.8342,75.6871,75.825,27746.0
2019-04-18 15:30:00,82.51,82.65,82.4,82.59,105609.0,75.825,75.9536,75.7239,75.8985,105609.0
2019-04-22 09:30:00,82.46,82.46,81.96,82.05,63716.0,75.779,75.779,75.3195,75.4023,63716.0
2019-04-22 10:00:00,82.05,82.11,81.56,81.76,42337.0,75.4023,75.4574,74.952,75.1358,42337.0
2019-04-22 10:30:00,81.78,82.23,81.78,82.16,21434.0,75.1541,75.5677,75.1541,75.5033,21434.0
2019-04-22 11:00:00,82.13,82.42,81.95,82.26,18874.0,75.4758,75.7423,75.3104,75.5952,18874.0
2019-04-22 11:30:00,82.26,82.57,82.26,82.31,23267.0,75.5952,75.8801,75.5952,75.6412,23267.0
2019-04-22 12:00:00,82.29,82.34,82.18,82.33,15517.0,75.6228,75.6688,75.5217,75.6596,15517.0
2019-04-22 12:30:00,82.32,82.42,82.29,82.31,14022.0,75.6504,75.7423,75.6228,75.6412,14022.0
2019-04-22 13:00:00,82.3,82.37,82.23,82.3,16376.0,75.632,75.6963,75.5677,75.632,16376.0
2019-04-22 13:30:00,82.31,82.45,82.3,82.45,17614.0,75.6412,75.7698,75.632,75.7698,17614.0
2019-04-22 14:00:00,82.47,82.47,82.35,82.39,18636.0,75.7882,75.7882,75.6779,75.7147,18636.0
2019-04-22 14:30:00,82.37,82.37,82.15,82.16,16837.0,75.6963,75.6963,75.4942,75.5033,16837.0
2019-04-22 15:00:00,82.17,82.24,82.06,82.2,42347.0,75.5125,75.5769,75.4114,75.5401,42347.0
2019-04-22 15:30:00,82.21,82.31,82.15,82.18,95387.0,75.5493,75.6412,75.4942,75.5217,95387.0
2019-04-23 09:30:00,81.64,81.64,77.63,78.15,551030.0,75.0255,75.0255,71.3404,71.8182,551030.0
2019-04-23 10:00:00,78.18,79.08,78.13,78.91,210927.0,71.8458,72.6729,71.7999,72.5167,210927.0
2019-04-23 10:30:00,78.89,79.47,78.86,79.2,139310.0,72.4983,73.0313,72.4707,72.7832,139310.0
2019-04-23 11:00:00,79.2,79.86,79.06,79.61,122640.0,72.7832,73.3897,72.6545,73.1599,122640.0
2019-04-23 11:30:00,79.6,79.73,79.45,79.66,112010.0,73.1508,73.2702,73.0129,73.2059,112010.0
2019-04-23 12:00:00,79.67,80.1,79.66,79.72,65627.0,73.2151,73.6102,73.2059,73.261,65627.0
2019-04-23 12:30:00,79.7,79.72,79.46,79.7,46783.0,73.2427,73.261,73.0221,73.2427,46783.0
2019-04-23 13:00:00,79.69,79.71,79.34,79.52,43660.0,73.2335,73.2518,72.9118,73.0772,43660.0
2019-04-23 13:30:00,79.5,79.76,79.35,79.66,74309.0,73.0589,73.2978,72.921,73.2059,74309.0
2019-04-23 14:00:00,79.65,79.65,79.39,79.44,75352.0,73.1967,73.1967,72.9578,73.0037,75352.0
2019-04-23 14:30:00,79.43,79.45,78.97,79.05,85819.0,72.9945,73.0129,72.5718,72.6453,85819.0
2019-04-23 15:00:00,79.01,79.13,78.89,79.11,122383.0,72.6086,72.7188,72.4983,72.7005,122383.0
2019-04-23 15:30:00,79.1,79.14,78.97,79.07,240953.0,72.6913,72.728,72.5718,72.6637,240953.0
2019-04-24 09:30:00,79.1,79.68,78.59,78.63,125658.0,72.6913,73.2243,72.2226,72.2593,125658.0
2019-04-24 10:00:00,78.65,78.73,78.03,78.55,143819.0,72.2777,72.3512,71.708,72.1858,143819.0
2019-04-24 10:30:00,78.55,78.55,77.93,78.07,78971.0,72.1858,72.1858,71.6161,71.7447,78971.0
2019-04-24 11:00:00,78.07,78.18,77.5,77.61,125181.0,71.7447,71.8458,71.2209,71.322,125181.0
2019-04-24 11:30:00,77.64,77.76,77.51,77.52,54625.0,71.3496,71.4598,71.2301,71.2393,54625.0
2019-04-24 12:00:00,77.52,77.71,77.34,77.67,86343.0,71.2393,71.4139,71.0739,71.3771,86343.0
2019-04-24 12:30:00,77.64,77.66,77.31,77.31,50343.0,71.3496,71.3679,71.0463,71.0463,50343.0
2019-04-24 13:00:00,77.31,77.5,77.23,77.42,47567.0,71.0463,71.2209,70.9728,71.1474,47567.0
2019-04-24 13:30:00,77.42,77.66,77.35,77.54,57002.0,71.1474,71.3679,71.0831,71.2577,57002.0
2019-04-24 14:00:00,77.54,77.69,77.39,77.42,88148.0,71.2577,71.3955,71.1198,71.1474,88148.0
2019-04-24 14:30:00,77.41,77.46,77.29,77.33,35699.0,71.1382,71.1841,71.0279,71.0647,35699.0
2019-04-24 15:00:00,77.33,77.33,76.93,77.02,92841.0,71.0647,71.0647,70.6971,70.7798,92841.0
2019-04-24 15:30:00,77.03,77.03,76.68,76.8,263033.0,70.789,70.789,70.4673,70.5776,263033.0
2019-04-25 09:30:00,76.6,76.75,75.13,75.36,227724.0,70.3938,70.5317,69.0429,69.2543,227724.0
2019-04-25 10:00:00,75.36,75.68,74.8,75.17,193654.0,69.2543,69.5484,68.7397,69.0797,193654.0
2019-04-25 10:30:00,75.15,75.39,74.84,75.32,172633.0,69.0613,69.2819,68.7764,69.2175,172633.0
2019-04-25 11:00:00,75.28,75.85,75.23,75.74,64891.0,69.1808,69.7046,69.1348,69.6035,64891.0
2019-04-25 11:30:00,75.79,76.01,75.57,75.71,50801.0,69.6494,69.8516,69.4473,69.5759,50801.0
2019-04-25 12:00:00,75.71,75.88,75.42,75.42,39871.0,69.5759,69.7322,69.3094,69.3094,39871.0
2019-04-25 12:30:00,75.42,75.75,75.39,75.75,54613.0,69.3094,69.6127,69.2819,69.6127,54613.0
2019-04-25 13:00:00,75.78,75.83,75.61,75.7,34348.0,69.6403,69.6862,69.484,69.5667,34348.0
2019-04-25 13:30:00,75.7,75.72,75.34,75.49,33582.0,69.5667,69.5851,69.2359,69.3738,33582.0
2019-04-25 14:00:00,75.51,75.55,75.28,75.33,30246.0,69.3921,69.4289,69.1808,69.2267,30246.0
2019-04-25 14:30:00,75.33,75.4,75.2,75.33,57072.0,69.2267,69.291,69.1072,69.2267,57072.0
2019-04-25 15:00:00,75.33,75.33,75.02,75.05,53859.0,69.2267,69.2267,68.9418,68.9694,53859.0
2019-04-25 15:30:00,75.07,75.18,74.85,74.85,196494.0,68.9878,69.0889,68.7856,68.7856,196494.0
2019-04-26 09:30:00,74.7,74.78,73.57,74.22,244840.0,68.6478,68.7213,67.6093,68.2066,244840.0
2019-04-26 10:00:00,74.2,74.95,74.18,74.82,107163.0,68.1883,68.8775,68.1699,68.758,107163.0
2019-04-26 10:30:00,74.83,74.92,74.31,74.39,65935.0,68.7672,68.8499,68.2894,68.3629,65935.0
2019-04-26 11:00:00,74.38,75.31,74.32,75.26,72186.0,68.3537,69.2083,68.2985,69.1624,72186.0
2019-04-26 11:30:00,75.28,75.28,74.92,75.11,60113.0,69.1808,69.1808,68.8499,69.0245,60113.0
2019-04-26 12:00:00,75.09,75.86,75.05,75.54,113974.0,69.0062,69.7138,68.9694,69.4197,113974.0
2019-04-26 12:30:00,75.52,75.68,75.23,75.58,106489.0,69.4013,69.5484,69.1348,69.4565,106489.0
2019-04-26 13:00:00,75.55,75.55,75.39,75.48,57436.0,69.4289,69.4289,69.2819,69.3646,57436.0
2019-04-26 13:30:00,75.48,75.69,75.28,75.34,90313.0,69.3646,69.5575,69.1808,69.2359,90313.0
2019-04-26 14:00:00,75.32,75.37,75.18,75.28,47788.0,69.2175,69.2635,69.0889,69.1808,47788.0
2019-04-26 14:30:00,75.3,75.38,75.11,75.19,43920.0,69.1991,69.2727,69.0245,69.0981,43920.0
2019-04-26 15:00:00,75.19,75.44,75.13,75.21,76449.0,69.0981,69.3278,69.0429,69.1164,76449.0
2019-04-26 15:30:00,75.2,75.58,75.16,75.57,211008.0,69.1072,69.4565,69.0705,69.4473,211008.0
2019-04-29 09:30:00,75.56,75.56,74.71,74.96,156297.0,69.4381,69.4381,68.6569,68.8867,156297.0
2019-04-29 10:00:00,74.97,75.21,74.76,74.81,45228.0,68.8959,69.1164,68.7029,68.7488,45228.0
2019-04-29 10:30:00,74.82,75.33,74.72,75.31,70263.0,68.758,69.2267,68.6661,69.2083,70263.0
2019-04-29 11:00:00,75.33,75.44,75.17,75.3,71369.0,69.2267,69.3278,69.0797,69.1991,71369.0
2019-04-29 11:30:00,75.31,75.61,75.28,75.56,50359.0,69.2083,69.484,69.1808,69.4381,50359.0
2019-04-29 12:00:00,75.59,75.82,75.57,75.81,32424.0,69.4656,69.677,69.4473,69.6678,32424.0
2019-04-29 12:30:00,75.86,75.89,75.7,75.76,27319.0,69.7138,69.7413,69.5667,69.6219,27319.0
2019-04-29 13:00:00,75.77,75.81,75.62,75.64,24694.0,69.6311,69.6678,69.4932,69.5116,24694.0
2019-04-29 13:30:00,75.64,75.69,75.52,75.6,35520.0,69.5116,69.5575,69.4013,69.4748,35520.0
2019-04-29 14:00:00,75.62,75.65,75.54,75.54,36183.0,69.4932,69.5208,69.4197,69.4197,36183.0
2019-04-29 14:30:00,75.54,75.79,75.54,75.78,43802.0,69.4197,69.6494,69.4197,69.6403,43802.0
2019-04-29 15:00:00,75.78,76.11,75.75,76.08,53196.0,69.6403,69.9435,69.6127,69.9159,53196.0
2019-04-29 15:30:00,76.07,76.07,75.71,75.72,126596.0,69.9068,69.9068,69.5759,69.5851,126596.0
2019-04-30 09:30:00,75.85,76.31,75.6,75.6,69400.0,69.7046,70.1273,69.4748,69.4748,69400.0
2019-04-30 10:00:00,75.64,75.64,75.24,75.44,68046.0,69.5116,69.5116,69.144,69.3278,68046.0
2019-04-30 10:30:00,75.45,75.7,75.23,75.23,28161.0,69.337,69.5667,69.1348,69.1348,28161.0
2019-04-30 11:00:00,75.21,75.38,74.99,75.25,50968.0,69.1164,69.2727,68.9143,69.1532,50968.0
2019-04-30 11:30:00,75.31,75.62,75.31,75.41,26146.0,69.2083,69.4932,69.2083,69.3002,26146.0
2019-04-30 12:00:00,75.4,75.52,75.21,75.21,29192.0,69.291,69.4013,69.1164,69.1164,29192.0
2019-04-30 12:30:00,75.23,75.32,75.1,75.18,15910.0,69.1348,69.2175,69.0153,69.0889,15910.0
2019-04-30 13:00:00,75.18,75.41,75.18,75.23,25256.0,69.0889,69.3002,69.0889,69.1348,25256.0
2019-04-30 13:30:00,75.22,75.24,75.03,75.06,41951.0,69.1256,69.144,68.951,68.9786,41951.0
2019-04-30 14:00:00,75.08,75.11,74.93,75.09,26947.0,68.997,69.0245,68.8591,69.0062,26947.0
2019-04-30 14:30:00,75.1,75.13,74.98,75.08,27951.0,69.0153,69.0429,68.9051,68.997,27951.0
2019-04-30 15:00:00,75.07,75.21,74.98,75.12,38103.0,68.9878,69.1164,68.9051,69.0337,38103.0
2019-04-30 15:30:00,75.1,75.19,74.96,75.08,152135.0,69.0153,69.0981,68.8867,68.997,152135.0
2019-05-01 09:30:00,75.0,75.4,73.96,74.56,129443.0,68.9235,69.291,67.9677,68.5191,129443.0
2019-05-01 10:00:00,74.5,74.63,74.05,74.09,108778.0,68.464,68.5834,68.0504,68.0872,108778.0
2019-05-01 10:30:00,74.11,74.83,74.08,74.73,87172.0,68.1056,68.7672,68.078,68.6753,87172.0
2019-05-01 11:00:00,74.67,74.89,74.59,74.72,26151.0,68.6202,68.8224,68.5467,68.6661,26151.0
2019-05-01 11:30:00,74.69,74.88,74.69,74.75,17853.0,68.6386,68.8132,68.6386,68.6937,17853.0
2019-05-01 12:00:00,74.76,74.78,74.55,74.68,20356.0,68.7029,68.7213,68.5099,68.6294,20356.0
2019-05-01 12:30:00,74.67,74.67,74.37,74.65,31824.0,68.6202,68.6202,68.3445,68.6018,31824.0
2019-05-01 13:00:00,74.64,74.82,74.62,74.71,26617.0,68.5926,68.758,68.5742,68.6569,26617.0
2019-05-01 13:30:00,74.72,75.17,74.69,75.03,41494.0,68.6661,69.0797,68.6386,68.951,41494.0
2019-05-01 14:00:00,75.02,75.22,74.89,75.16,22853.0,68.9418,69.1256,68.8224,69.0705,22853.0
2019-05-01 14:30:00,75.14,75.16,74.73,74.89,44794.0,69.0521,69.0705,68.6753,68.8224,44794.0
2019-05-01 15:00:00,74.88,74.96,74.61,74.71,56097.0,68.8132,68.8867,68.565,68.6569,56097.0
2019-05-01 15:30:00,74.65,74.65,74.04,74.04,124276.0,68.6018,68.6018,68.0412,68.0412,124276.0
2019-05-02 09:30:00,73.88,74.45,73.24,74.44,119815.0,67.8942,68.418,67.306,68.4088,119815.0
2019-05-02 10:00:00,74.37,75.15,74.37,75.09,141648.0,68.3445,69.0613,68.3445,69.0062,141648.0
2019-05-02 10:30:00,75.07,75.24,74.8,75.12,138440.0,68.9878,69.144,68.7397,69.0337,138440.0
2019-05-02 11:00:00,75.1,75.37,74.78,74.89,195722.0,69.0153,69.2635,68.7213,68.8224,195722.0
2019-05-02 11:30:00,74.87,75.36,74.84,75.35,146489.0,68.804,69.2543,68.7764,69.2451,146489.0
2019-05-02 12:00:00,75.34,75.39,75.0,75.21,74685.0,69.2359,69.2819,68.9235,69.1164,74685.0
2019-05-02 12:30:00,75.23,75.58,75.16,75.56,60525.0,69.1348,69.4565,69.0705,69.4381,60525.0
2019-05-02 13:00:00,75.57,75.97,75.44,75.82,186193.0,69.4473,69.8149,69.3278,69.677,186193.0
2019-05-02 13:30:00,75.8,75.91,75.69,75.76,89888.0,69.6586,69.7597,69.5575,69.6219,89888.0
2019-05-02 14:00:00,75.76,76.02,75.69,75.91,119979.0,69.6219,69.8608,69.5575,69.7597,119979.0
2019-05-02 14:30:00,75.9,75.92,75.5,75.58,94617.0,69.7505,69.7689,69.3829,69.4565,94617.0
2019-05-02 15:00:00,75.57,75.9,75.55,75.89,131052.0,69.4473,69.7505,69.4289,69.7413,131052.0
2019-05-02 15:30:00,75.86,76.17,75.77,76.12,264156.0,69.7138,69.9987,69.6311,69.9527,264156.0
2019-05-03 09:30:00,76.77,77.4,76.53,77.1,215766.0,70.55,71.129,70.3295,70.8533,215766.0
2019-05-03 10:00:00,77.07,77.14,76.32,76.46,100461.0,70.8257,70.8901,70.1365,70.2652,100461.0
2019-05-03 10:30:00,76.45,76.69,76.31,76.69,99474.0,70.256,70.4765,70.1273,70.4765,99474.0
2019-05-03 11:00:00,76.68,76.83,76.44,76.59,82063.0,70.4673,70.6052,70.2468,70.3846,82063.0
2019-05-03 11:30:00,76.61,76.74,76.5,76.66,77291.0,70.403,70.5225,70.3019,70.449,77291.0
2019-05-03 12:00:00,76.7,77.07,76.67,77.06,69385.0,70.4857,70.8257,70.4581,70.8165,69385.0
2019-05-03 12:30:00,77.07,77.09,76.97,76.98,44114.0,70.8257,70.8441,70.7338,70.743,44114.0
2019-05-03 13:00:00,77.0,77.08,76.89,77.02,61874.0,70.7614,70.8349,70.6603,70.7798,61874.0
2019-05-03 13:30:00,77.0,77.08,76.93,76.98,71399.0,70.7614,70.8349,70.6971,70.743,71399.0
2019-05-03 14:00:00,76.98,77.08,76.94,76.99,44724.0,70.743,70.8349,70.7063,70.7522,44724.0
2019-05-03 14:30:00,76.98,77.0,76.83,76.95,37689.0,70.743,70.7614,70.6052,70.7155,37689.0
2019-05-03 15:00:00,76.95,77.04,76.87,77.03,59543.0,70.7155,70.7982,70.6419,70.789,59543.0
2019-05-03 15:30:00,77.03,77.06,76.78,77.05,208785.0,70.789,70.8165,70.5592,70.8074,208785.0
2019-05-06 09:30:00,75.66,76.67,75.09,76.59,190842.0,69.53,70.4581,69.0062,70.3846,190842.0
2019-05-06 10:00:00,76.55,76.89,76.36,76.59,122136.0,70.3479,70.6603,70.1733,70.3846,122136.0
2019-05-06 10:30:00,76.59,76.85,76.33,76.81,82307.0,70.3846,70.6236,70.1457,70.5868,82307.0
2019-05-06 11:00:00,76.79,76.97,76.57,76.76,54939.0,70.5684,70.7338,70.3662,70.5409,54939.0
2019-05-06 11:30:00,76.78,76.87,76.43,76.45,56969.0,70.5592,70.6419,70.2376,70.256,56969.0
2019-05-06 12:00:00,76.45,76.64,76.36,76.53,37685.0,70.256,70.4306,70.1733,70.3295,37685.0
2019-05-06 12:30:00,76.53,76.67,76.45,76.64,37254.0,70.3295,70.4581,70.256,70.4306,37254.0
2019-05-06 13:00:00,76.64,76.82,76.5,76.75,46011.0,70.4306,70.596,70.3019,70.5317,46011.0
2019-05-06 13:30:00,76.76,76.92,76.72,76.82,47704.0,70.5409,70.6879,70.5041,70.596,47704.0
2019-05-06 14:00:00,76.79,77.06,76.77,77.01,57197.0,70.5684,70.8165,70.55,70.7706,57197.0
2019-05-06 14:30:00,77.01,77.13,76.9,77.0,45094.0,70.7706,70.8809,70.6695,70.7614,45094.0
2019-05-06 15:00:00,76.99,77.11,76.92,77.06,60407.0,70.7522,70.8625,70.6879,70.8165,60407.0
2019-05-06 15:30:00,77.06,77.22,76.92,77.09,299894.0,70.8165,70.9636,70.6879,70.8441,299894.0
2019-05-07 09:30:00,76.54,76.85,75.88,76.2,236192.0,70.3387,70.6236,69.7322,70.0262,236192.0
2019-05-07 10:00:00,76.2,76.42,75.96,76.14,216803.0,70.0262,70.2284,69.8057,69.9711,216803.0
2019-05-07 10:30:00,76.12,76.25,75.92,76.08,183431.0,69.9527,70.0722,69.7689,69.9159,183431.0
2019-05-07 11:00:00,76.1,76.4,76.0,76.12,149431.0,69.9343,70.21,69.8424,69.9527,149431.0
2019-05-07 11:30:00,76.17,76.31,75.95,76.0,128196.0,69.9987,70.1273,69.7965,69.8424,128196.0
2019-05-07 12:00:00,76.0,76.1,75.94,76.08,122657.0,69.8424,69.9343,69.7873,69.9159,122657.0
2019-05-07 12:30:00,76.02,76.28,75.95,76.03,86662.0,69.8608,70.0997,69.7965,69.87,86662.0
2019-05-07 13:00:00,76.02,76.1,75.96,75.99,169263.0,69.8608,69.9343,69.8057,69.8332,169263.0
2019-05-07 13:30:00,75.99,76.09,75.42,75.42,198489.0,69.8332,69.9251,69.3094,69.3094,198489.0
2019-05-07 14:00:00,75.4,75.55,75.19,75.24,75699.0,69.291,69.4289,69.0981,69.144,75699.0
2019-05-07 14:30:00,75.27,75.57,75.1,75.49,80881.0,69.1716,69.4473,69.0153,69.3738,80881.0
2019-05-07 15:00:00,75.51,76.06,75.45,75.79,168154.0,69.3921,69.8976,69.337,69.6494,168154.0
2019-05-07 15:30:00,75.78,75.91,75.19,75.86,205515.0,69.6403,69.7597,69.0981,69.7138,205515.0
2019-05-08 09:30:00,72.03,73.48,71.23,72.85,723581.0,66.1941,67.5266,65.4589,66.9476,723581.0
2019-05-08 10:00:00,72.74,72.85,72.01,72.8,288357.0,66.8466,66.9476,66.1757,66.9017,288357.0
2019-05-08 10:30:00,72.86,72.9,71.93,72.15,219017.0,66.9568,66.9936,66.1022,66.3044,219017.0
2019-05-08 11:00:00,72.15,73.06,72.1,72.85,189758.0,66.3044,67.1406,66.2584,66.9476,189758.0
2019-05-08 11:30:00,72.89,72.96,72.75,72.81,143653.0,66.9844,67.0487,66.8557,66.9109,143653.0
2019-05-08 12:00:00,72.78,72.83,72.21,72.23,103410.0,66.8833,66.9293,66.3595,66.3779,103410.0
2019-05-08 12:30:00,72.22,72.56,72.06,72.56,125440.0,66.3687,66.6811,66.2217,66.6811,125440.0
2019-05-08 13:00:00,72.54,73.06,72.52,72.96,118856.0,66.6628,67.1406,66.6444,67.0487,118856.0
2019-05-08 13:30:00,72.99,73.0,72.71,72.72,165012.0,67.0763,67.0855,66.819,66.8282,165012.0
2019-05-08 14:00:00,72.74,72.75,72.43,72.49,140186.0,66.8466,66.8557,66.5617,66.6168,140186.0
2019-05-08 14:30:00,72.49,73.1,72.49,72.96,188481.0,66.6168,67.1774,66.6168,67.0487,188481.0
2019-05-08 15:00:00,72.96,73.05,72.79,72.86,155560.0,67.0487,67.1314,66.8925,66.9568,155560.0
2019-05-08 15:30:00,72.87,73.05,72.49,72.58,468150.0,66.966,67.1314,66.6168,66.6995,468150.0
2019-05-09 09:30:00,71.54,72.0,69.01,71.58,724275.0,65.7438,66.1665,63.4188,65.7805,724275.0
2019-05-09 10:00:00,71.68,73.11,71.32,72.2,353937.0,65.8724,67.1866,65.5416,66.3503,353937.0
2019-05-09 10:30:00,72.2,72.4,71.76,71.8,175471.0,66.3503,66.5341,65.946,65.9827,175471.0
2019-05-09 11:00:00,71.79,71.81,71.08,71.35,197458.0,65.9735,65.9919,65.3211,65.5692,197458.0
2019-05-09 11:30:00,71.33,71.73,71.16,71.62,182525.0,65.5508,65.9184,65.3946,65.8173,182525.0
2019-05-09 12:00:00,71.61,71.77,71.44,71.6,176960.0,65.8081,65.9551,65.6519,65.7989,176960.0
2019-05-09 12:30:00,71.61,72.45,71.53,72.43,105445.0,65.8081,66.5801,65.7346,66.5617,105445.0
2019-05-09 13:00:00,72.46,72.65,72.21,72.45,76821.0,66.5892,66.7638,66.3595,66.5801,76821.0
2019-05-09 13:30:00,72.45,72.82,72.39,72.76,87768.0,66.5801,66.9201,66.5249,66.8649,87768.0
2019-05-09 14:00:00,72.78,72.98,72.64,72.92,73059.0,66.8833,67.0671,66.7547,67.012,73059.0
2019-05-09 14:30:00,72.93,72.96,72.68,72.69,63060.0,67.0212,67.0487,66.7914,66.8006,63060.0
2019-05-09 15:00:00,72.7,72.75,72.15,72.35,90516.0,66.8098,66.8557,66.3044,66.4882,90516.0
2019-05-09 15:30:00,72.34,72.66,72.33,72.61,278767.0,66.479,66.773,66.4698,66.7271,278767.0
2019-05-10 09:30:00,72.56,72.74,70.97,71.03,257441.0,66.6811,66.8466,65.22,65.2751,257441.0
2019-05-10 10:00:00,71.03,71.09,70.2,70.67,204367.0,65.2751,65.3302,64.5124,64.9443,204367.0
2019-05-10 10:30:00,70.67,70.71,70.2,70.47,117374.0,64.9443,64.981,64.5124,64.7605,117374.0
2019-05-10 11:00:00,70.43,71.11,70.25,71.0,93073.0,64.7237,65.3486,64.5583,65.2475,93073.0
2019-05-10 11:30:00,71.0,71.21,70.78,71.08,132742.0,65.2475,65.4405,65.0454,65.3211,132742.0
2019-05-10 12:00:00,71.1,71.76,71.1,71.68,86200.0,65.3394,65.946,65.3394,65.8724,86200.0
2019-05-10 12:30:00,71.68,72.0,71.66,71.93,79451.0,65.8724,66.1665,65.8541,66.1022,79451.0
2019-05-10 13:00:00,71.92,72.39,71.9,72.22,72360.0,66.093,66.5249,66.0746,66.3687,72360.0
2019-05-10 13:30:00,72.22,72.57,72.17,72.52,45814.0,66.3687,66.6903,66.3227,66.6444,45814.0
2019-05-10 14:00:00,72.51,72.75,72.39,72.53,56439.0,66.6352,66.8557,66.5249,66.6536,56439.0
2019-05-10 14:30:00,72.51,72.93,72.51,72.68,70310.0,66.6352,67.0212,66.6352,66.7914,70310.0
2019-05-10 15:00:00,72.67,73.06,72.66,73.02,89444.0,66.7822,67.1406,66.773,67.1039,89444.0
2019-05-10 15:30:00,72.99,73.02,72.46,72.57,190120.0,67.0763,67.1039,66.5892,66.6903,190120.0
2019-05-13 09:30:00,71.28,71.49,70.12,71.05,141631.0,65.5048,65.6978,64.4388,65.2935,141631.0
2019-05-13 10:00:00,71.05,71.3,70.8,70.96,132476.0,65.2935,65.5232,65.0637,65.2108,132476.0
2019-05-13 10:30:00,70.91,71.2,70.5,70.69,120098.0,65.1648,65.4313,64.788,64.9627,120098.0
2019-05-13 11:00:00,70.72,70.85,70.45,70.53,130528.0,64.9902,65.1097,64.7421,64.8156,130528.0
2019-05-13 11:30:00,70.53,70.73,70.02,70.3,160889.0,64.8156,64.9994,64.3469,64.6042,160889.0
2019-05-13 12:00:00,70.3,70.33,69.78,69.87,230914.0,64.6042,64.6318,64.1264,64.2091,230914.0
2019-05-13 12:30:00,69.9,69.94,69.07,69.12,121806.0,64.2367,64.2734,63.4739,63.5199,121806.0
2019-05-13 13:00:00,69.11,69.2,68.86,68.96,189328.0,63.5107,63.5934,63.2809,63.3728,189328.0
2019-05-13 13:30:00,68.95,69.42,68.91,69.19,120915.0,63.3636,63.7955,63.3269,63.5842,120915.0
2019-05-13 14:00:00,69.18,69.33,68.97,69.19,97442.0,63.575,63.7128,63.382,63.5842,97442.0
2019-05-13 14:30:00,69.2,69.6,69.1,69.48,203750.0,63.5934,63.961,63.5015,63.8507,203750.0
2019-05-13 15:00:00,69.48,69.72,69.06,69.08,340057.0,63.8507,64.0712,63.4647,63.4831,340057.0
2019-05-13 15:30:00,69.06,69.07,68.45,68.55,578180.0,63.4647,63.4739,62.9041,62.996,578180.0
2019-05-14 09:30:00,68.86,69.66,68.76,68.96,136326.0,63.2809,64.0161,63.189,63.3728,136326.0
2019-05-14 10:00:00,69.05,69.34,68.96,69.29,68976.0,63.4555,63.722,63.3728,63.6761,68976.0
2019-05-14 10:30:00,69.26,69.39,68.97,69.09,46902.0,63.6485,63.768,63.382,63.4923,46902.0
2019-05-14 11:00:00,69.11,69.81,69.07,69.7,62918.0,63.5107,64.1539,63.4739,64.0529,62918.0
2019-05-14 11:30:00,69.71,69.9,69.68,69.8,52406.0,64.0621,64.2367,64.0345,64.1448,52406.0
2019-05-14 12:00:00,69.8,69.87,69.7,69.81,41631.0,64.1448,64.2091,64.0529,64.1539,41631.0
2019-05-14 12:30:00,69.83,70.08,69.8,70.03,51005.0,64.1723,64.4021,64.1448,64.3561,51005.0
2019-05-14 13:00:00,70.03,70.14,69.99,70.02,52211.0,64.3561,64.4572,64.3194,64.3469,52211.0
2019-05-14 13:30:00,70.03,70.34,70.03,70.32,60169.0,64.3561,64.641,64.3561,64.6226,60169.0
2019-05-14 14:00:00,70.32,70.42,70.12,70.28,69423.0,64.6226,64.7145,64.4388,64.5859,69423.0
2019-05-14 14:30:00,70.27,70.31,70.0,70.17,95261.0,64.5767,64.6134,64.3286,64.4848,95261.0
2019-05-14 15:00:00,70.14,70.56,70.11,70.44,159267.0,64.4572,64.8432,64.4296,64.7329,159267.0
2019-05-14 15:30:00,70.43,70.43,70.13,70.21,244249.0,64.7237,64.7237,64.448,64.5215,244249.0
2019-05-15 09:30:00,69.28,69.73,69.04,69.46,116831.0,63.6669,64.0804,63.4463,63.8323,116831.0
2019-05-15 10:00:00,69.48,70.35,69.36,70.35,63737.0,63.8507,64.6502,63.7404,64.6502,63737.0
2019-05-15 10:30:00,70.34,70.46,70.13,70.32,101814.0,64.641,64.7513,64.448,64.6226,101814.0
2019-05-15 11:00:00,70.34,70.49,70.13,70.42,188885.0,64.641,64.7789,64.448,64.7145,188885.0
2019-05-15 11:30:00,70.42,70.67,70.41,70.46,98343.0,64.7145,64.9443,64.7053,64.7513,98343.0
2019-05-15 12:00:00,70.46,70.52,70.09,70.12,156985.0,64.7513,64.8064,64.4113,64.4388,156985.0
2019-05-15 12:30:00,70.13,70.15,69.88,69.97,65146.0,64.448,64.4664,64.2183,64.301,65146.0
2019-05-15 13:00:00,69.99,70.02,69.7,69.85,76289.0,64.3194,64.3469,64.0529,64.1907,76289.0
2019-05-15 13:30:00,69.86,70.09,69.84,70.03,58511.0,64.1999,64.4113,64.1815,64.3561,58511.0
2019-05-15 14:00:00,70.02,70.1,69.93,69.96,55755.0,64.3469,64.4205,64.2642,64.2918,55755.0
2019-05-15 14:30:00,69.95,69.97,69.65,69.69,66232.0,64.2826,64.301,64.0069,64.0437,66232.0
2019-05-15 15:00:00,69.69,69.72,69.56,69.7,89396.0,64.0437,64.0712,63.9242,64.0529,89396.0
2019-05-15 15:30:00,69.69,69.72,69.4,69.59,363379.0,64.0437,64.0712,63.7772,63.9518,363379.0
2019-05-16 09:30:00,70.1,70.39,69.77,69.87,143738.0,64.4205,64.687,64.1172,64.2091,143738.0
2019-05-16 10:00:00,69.9,70.05,69.63,70.04,77630.0,64.2367,64.3745,63.9885,64.3653,77630.0
2019-05-16 10:30:00,70.04,70.23,69.9,70.17,106632.0,64.3653,64.5399,64.2367,64.4848,106632.0
2019-05-16 11:00:00,70.21,70.22,69.89,69.89,42897.0,64.5215,64.5307,64.2275,64.2275,42897.0
2019-05-16 11:30:00,69.91,70.21,69.85,70.2,68106.0,64.2458,64.5215,64.1907,64.5124,68106.0
2019-05-16 12:00:00,70.21,70.41,70.18,70.2,59904.0,64.5215,64.7053,64.494,64.5124,59904.0
2019-05-16 12:30:00,70.22,70.4,70.18,70.25,66681.0,64.5307,64.6961,64.494,64.5583,66681.0
2019-05-16 13:00:00,70.26,70.35,70.12,70.24,27644.0,64.5675,64.6502,64.4388,64.5491,27644.0
2019-05-16 13:30:00,70.22,70.22,69.87,69.9,71817.0,64.5307,64.5307,64.2091,64.2367,71817.0
2019-05-16 14:00:00,69.91,69.99,69.76,69.88,150650.0,64.2458,64.3194,64.108,64.2183,150650.0
2019-05-16 14:30:00,69.87,69.95,69.74,69.8,62792.0,64.2091,64.2826,64.0896,64.1448,62792.0
2019-05-16 15:00:00,69.8,69.8,69.42,69.68,87633.0,64.1448,64.1448,63.7955,64.0345,87633.0
2019-05-16 15:30:00,69.68,69.68,69.22,69.41,195959.0,64.0345,64.0345,63.6118,63.7864,195959.0
2019-05-17 09:30:00,68.74,68.99,67.71,67.78,149609.0,63.1706,63.4004,62.2241,62.2884,149609.0
2019-05-17 10:00:00,67.8,68.18,67.64,68.0,84814.0,62.3068,62.656,62.1598,62.4906,84814.0
2019-05-17 10:30:00,68.05,68.48,67.85,68.37,87362.0,62.5365,62.9317,62.3527,62.8306,87362.0
2019-05-17 11:00:00,68.4,68.54,68.09,68.15,68738.0,62.8582,62.9868,62.5733,62.6284,68738.0
2019-05-17 11:30:00,68.15,68.15,67.87,68.05,98289.0,62.6284,62.6284,62.3711,62.5365,98289.0
2019-05-17 12:00:00,68.07,68.14,67.85,67.91,69333.0,62.5549,62.6193,62.3527,62.4079,69333.0
2019-05-17 12:30:00,67.91,68.28,67.85,68.2,38199.0,62.4079,62.7479,62.3527,62.6744,38199.0
2019-05-17 13:00:00,68.22,68.55,68.19,68.43,48021.0,62.6928,62.996,62.6652,62.8858,48021.0
2019-05-17 13:30:00,68.4,68.61,68.38,68.5,63030.0,62.8582,63.0512,62.8398,62.9501,63030.0
2019-05-17 14:00:00,68.48,68.53,68.24,68.27,48348.0,62.9317,62.9777,62.7112,62.7387,48348.0
2019-05-17 14:30:00,68.29,68.3,68.14,68.29,32809.0,62.7571,62.7663,62.6193,62.7571,32809.0
2019-05-17 15:00:00,68.28,68.31,67.73,67.85,100327.0,62.7479,62.7755,62.2425,62.3527,100327.0
2019-05-17 15:30:00,67.84,67.89,67.6,67.76,177005.0,62.3436,62.3895,62.123,62.27,177005.0
2019-05-20 09:30:00,67.58,67.8,67.06,67.45,126479.0,62.1046,62.3068,61.6268,61.9852,126479.0
2019-05-20 10:00:00,67.42,67.89,67.33,67.84,85822.0,61.9576,62.3895,61.8749,62.3436,85822.0
2019-05-20 10:30:00,67.85,68.17,67.84,68.04,74446.0,62.3527,62.6468,62.3436,62.5274,74446.0
2019-05-20 11:00:00,68.05,68.06,67.66,67.89,49213.0,62.5365,62.5457,62.1781,62.3895,49213.0
2019-05-20 11:30:00,67.9,68.02,67.75,67.84,30997.0,62.3987,62.509,62.2609,62.3436,30997.0
2019-05-20 12:00:00,67.84,67.94,67.7,67.7,36440.0,62.3436,62.4355,62.2149,62.2149,36440.0
2019-05-20 12:30:00,67.68,67.77,67.55,67.61,34764.0,62.1965,62.2792,62.0771,62.1322,34764.0
2019-05-20 13:00:00,67.59,67.63,67.5,67.57,25743.0,62.1138,62.1506,62.0311,62.0954,25743.0
2019-05-20 13:30:00,67.55,67.67,67.49,67.6,34463.0,62.0771,62.1873,62.0219,62.123,34463.0
2019-05-20 14:00:00,67.56,67.63,67.5,67.5,49813.0,62.0862,62.1506,62.0311,62.0311,49813.0
2019-05-20 14:30:00,67.5,67.61,67.44,67.53,51857.0,62.0311,62.1322,61.976,62.0587,51857.0
2019-05-20 15:00:00,67.53,67.63,67.5,67.6,117046.0,62.0587,62.1506,62.0311,62.123,117046.0
2019-05-20 15:30:00,67.6,67.86,67.57,67.78,169865.0,62.123,62.3619,62.0954,62.2884,169865.0
2019-05-21 09:30:00,68.09,68.76,67.9,68.61,119427.0,62.5733,63.189,62.3987,63.0512,119427.0
2019-05-21 10:00:00,68.58,69.21,68.58,69.2,138859.0,63.0236,63.6026,63.0236,63.5934,138859.0
2019-05-21 10:30:00,69.17,69.35,69.0,69.3,69413.0,63.5658,63.7312,63.4096,63.6853,69413.0
2019-05-21 11:00:00,69.31,69.41,69.15,69.3,53796.0,63.6945,63.7864,63.5474,63.6853,53796.0
2019-05-21 11:30:00,69.31,69.31,69.01,69.03,33273.0,63.6945,63.6945,63.4188,63.4371,33273.0
2019-05-21 12:00:00,69.06,69.16,68.7,68.7,42291.0,63.4647,63.5566,63.1339,63.1339,42291.0
2019-05-21 12:30:00,68.73,68.74,68.53,68.64,75111.0,63.1615,63.1706,62.9777,63.0787,75111.0
2019-05-21 13:00:00,68.64,68.67,68.5,68.65,35374.0,63.0787,63.1063,62.9501,63.0879,35374.0
2019-05-21 13:30:00,68.66,68.72,68.56,68.58,34135.0,63.0971,63.1523,63.0052,63.0236,34135.0
2019-05-21 14:00:00,68.56,68.77,68.55,68.69,27606.0,63.0052,63.1982,62.996,63.1247,27606.0
2019-05-21 14:30:00,68.67,68.7,68.46,68.46,28125.0,63.1063,63.1339,62.9133,62.9133,28125.0
2019-05-21 15:00:00,68.46,68.65,68.34,68.64,41238.0,62.9133,63.0879,62.803,63.0787,41238.0
2019-05-21 15:30:00,68.64,68.72,68.46,68.5,126051.0,63.0787,63.1523,62.9133,62.9501,126051.0
2019-05-22 09:30:00,68.08,68.61,67.86,68.58,60417.0,62.5641,63.0512,62.3619,63.0236,60417.0
2019-05-22 10:00:00,68.56,68.57,68.21,68.33,45533.0,63.0052,63.0144,62.6836,62.7939,45533.0
2019-05-22 10:30:00,68.32,68.35,67.96,68.09,32589.0,62.7847,62.8122,62.4538,62.5733,32589.0
2019-05-22 11:00:00,68.07,68.31,67.98,68.26,29588.0,62.5549,62.7755,62.4722,62.7295,29588.0
2019-05-22 11:30:00,68.29,68.3,68.07,68.2,20270.0,62.7571,62.7663,62.5549,62.6744,20270.0
2019-05-22 12:00:00,68.2,68.22,67.93,68.06,31858.0,62.6744,62.6928,62.4263,62.5457,31858.0
2019-05-22 12:30:00,68.03,68.09,67.93,67.95,22782.0,62.5182,62.5733,62.4263,62.4446,22782.0
2019-05-22 13:00:00,67.93,68.05,67.87,68.03,21927.0,62.4263,62.5365,62.3711,62.5182,21927.0
2019-05-22 13:30:00,68.0,68.09,67.91,68.05,16125.0,62.4906,62.5733,62.4079,62.5365,16125.0
2019-05-22 14:00:00,68.07,68.3,68.05,68.17,40913.0,62.5549,62.7663,62.5365,62.6468,40913.0
2019-05-22 14:30:00,68.2,68.27,68.15,68.16,52615.0,62.6744,62.7387,62.6284,62.6376,52615.0
2019-05-22 15:00:00,68.19,68.2,67.99,68.04,57298.0,62.6652,62.6744,62.4814,62.5274,57298.0
2019-05-22 15:30:00,68.05,68.05,67.92,67.93,99026.0,62.5365,62.5365,62.4171,62.4263,99026.0
2019-05-23 09:30:00,66.5,66.76,66.16,66.42,285917.0,61.1121,61.3511,60.7997,61.0386,285917.0
2019-05-23 10:00:00,66.4,67.0,66.39,66.99,86840.0,61.0202,61.5716,61.011,61.5624,86840.0
2019-05-23 10:30:00,66.96,67.22,66.94,67.04,31201.0,61.5349,61.7738,61.5165,61.6084,31201.0
2019-05-23 11:00:00,67.09,67.09,66.64,66.8,36618.0,61.6543,61.6543,61.2408,61.3878,36618.0
2019-05-23 11:30:00,66.8,66.81,66.46,66.51,58401.0,61.3878,61.397,61.0754,61.1213,58401.0
2019-05-23 12:00:00,66.53,66.64,66.37,66.64,150326.0,61.1397,61.2408,60.9927,61.2408,150326.0
2019-05-23 12:30:00,66.65,66.66,66.37,66.53,144839.0,61.25,61.2592,60.9927,61.1397,144839.0
2019-05-23 13:00:00,66.52,66.83,66.5,66.75,68120.0,61.1305,61.4154,61.1121,61.3419,68120.0
2019-05-23 13:30:00,66.75,66.82,66.68,66.79,56168.0,61.3419,61.4062,61.2775,61.3786,56168.0
2019-05-23 14:00:00,66.79,66.88,66.11,66.12,181670.0,61.3786,61.4613,60.7537,60.7629,181670.0
2019-05-23 14:30:00,66.13,66.18,65.98,66.07,146117.0,60.7721,60.8181,60.6343,60.717,146117.0
2019-05-23 15:00:00,66.09,66.62,66.01,66.58,67958.0,60.7353,61.2224,60.6618,61.1856,67958.0
2019-05-23 15:30:00,66.57,66.68,66.33,66.35,429920.0,61.1765,61.2775,60.9559,60.9743,429920.0
2019-05-24 09:30:00,66.97,67.0,66.08,66.41,48988.0,61.544,61.5716,60.7262,61.0294,48988.0
2019-05-24 10:00:00,66.41,66.66,66.25,66.45,74750.0,61.0294,61.2592,60.8824,61.0662,74750.0
2019-05-24 10:30:00,66.46,66.77,66.46,66.75,64424.0,61.0754,61.3603,61.0754,61.3419,64424.0
2019-05-24 11:00:00,66.76,67.02,66.76,66.94,86194.0,61.3511,61.59,61.3511,61.5165,86194.0
2019-05-24 11:30:00,66.94,67.06,66.93,66.96,97987.0,61.5165,61.6268,61.5073,61.5349,97987.0
2019-05-24 12:00:00,66.98,67.43,66.97,67.06,65728.0,61.5532,61.9668,61.544,61.6268,65728.0
2019-05-24 12:30:00,67.05,67.22,67.03,67.22,46370.0,61.6176,61.7738,61.5992,61.7738,46370.0
2019-05-24 13:00:00,67.25,67.27,67.1,67.11,39308.0,61.8014,61.8197,61.6635,61.6727,39308.0
2019-05-24 13:30:00,67.12,67.35,67.11,67.23,78458.0,61.6819,61.8933,61.6727,61.783,78458.0
2019-05-24 14:00:00,67.23,67.24,66.98,67.1,106915.0,61.783,61.7922,61.5532,61.6635,106915.0
2019-05-24 14:30:00,67.11,67.11,66.84,66.93,100710.0,61.6727,61.6727,61.4246,61.5073,100710.0
2019-05-24 15:00:00,66.92,67.09,66.9,67.05,93767.0,61.4981,61.6543,61.4797,61.6176,93767.0
2019-05-24 15:30:00,67.06,67.08,66.8,66.8,363457.0,61.6268,61.6451,61.3878,61.3878,363457.0
2019-05-28 09:30:00,67.07,67.46,66.95,67.17,137916.0,61.6359,61.9943,61.5257,61.7278,137916.0
2019-05-28 10:00:00,67.17,67.17,66.59,66.99,82410.0,61.7278,61.7278,61.1948,61.5624,82410.0
2019-05-28 10:30:00,66.96,67.05,66.76,66.99,66469.0,61.5349,61.6176,61.3511,61.5624,66469.0
2019-05-28 11:00:00,66.97,67.34,66.97,67.3,52677.0,61.544,61.8841,61.544,61.8473,52677.0
2019-05-28 11:30:00,67.28,67.68,67.2,67.6,78418.0,61.8289,62.1965,61.7554,62.123,78418.0
2019-05-28 12:00:00,67.61,67.8,67.43,67.66,52836.0,62.1322,62.3068,61.9668,62.1781,52836.0
2019-05-28 12:30:00,67.67,67.72,67.55,67.56,39310.0,62.1873,62.2333,62.0771,62.0862,39310.0
2019-05-28 13:00:00,67.55,67.7,67.55,67.61,43966.0,62.0771,62.2149,62.0771,62.1322,43966.0
2019-05-28 13:30:00,67.62,67.66,67.53,67.59,24862.0,62.1414,62.1781,62.0587,62.1138,24862.0
2019-05-28 14:00:00,67.56,67.57,67.28,67.29,33784.0,62.0862,62.0954,61.8289,61.8381,33784.0
2019-05-28 14:30:00,67.25,67.62,67.24,67.61,80458.0,61.8014,62.1414,61.7922,62.1322,80458.0
2019-05-28 15:00:00,67.61,67.61,67.37,67.46,118355.0,62.1322,62.1322,61.9116,61.9943,118355.0
2019-05-28 15:30:00,67.46,67.62,67.39,67.41,308956.0,61.9943,62.1414,61.93,61.9484,308956.0
2019-05-29 09:30:00,66.5,66.92,66.0,66.09,94074.0,61.1121,61.4981,60.6526,60.7353,94074.0
2019-05-29 10:00:00,66.12,66.66,66.12,66.55,119806.0,60.7629,61.2592,60.7629,61.1581,119806.0
2019-05-29 10:30:00,66.55,66.76,66.34,66.35,129748.0,61.1581,61.3511,60.9651,60.9743,129748.0
2019-05-29 11:00:00,66.34,66.44,65.94,66.01,88818.0,60.9651,61.057,60.5975,60.6618,88818.0
2019-05-29 11:30:00,66.02,66.06,65.58,65.65,51685.0,60.671,60.7078,60.2667,60.331,51685.0
2019-05-29 12:00:00,65.64,65.95,65.53,65.92,65691.0,60.3218,60.6067,60.2207,60.5791,65691.0
2019-05-29 12:30:00,65.91,66.08,65.79,65.95,76163.0,60.5699,60.7262,60.4597,60.6067,76163.0
2019-05-29 13:00:00,65.95,66.33,65.88,66.02,63265.0,60.6067,60.9559,60.5424,60.671,63265.0
2019-05-29 13:30:00,66.02,66.2,65.91,66.12,88404.0,60.671,60.8364,60.5699,60.7629,88404.0
2019-05-29 14:00:00,66.1,66.26,65.8,65.89,83363.0,60.7445,60.8916,60.4688,60.5515,83363.0
2019-05-29 14:30:00,65.87,65.87,65.58,65.73,67429.0,60.5332,60.5332,60.2667,60.4045,67429.0
2019-05-29 15:00:00,65.71,65.96,65.46,65.95,74836.0,60.3861,60.6159,60.1564,60.6067,74836.0
2019-05-29 15:30:00,65.94,66.16,65.78,65.8,337495.0,60.5975,60.7997,60.4505,60.4688,337495.0
2019-05-30 09:30:00,65.6,66.5,65.6,66.47,169420.0,60.285,61.1121,60.285,61.0846,169420.0
2019-05-30 10:00:00,66.48,66.49,66.09,66.26,100437.0,61.0937,61.1029,60.7353,60.8916,100437.0
2019-05-30 10:30:00,66.28,66.43,65.88,65.96,97573.0,60.91,61.0478,60.5424,60.6159,97573.0
2019-05-30 11:00:00,65.95,65.95,65.41,65.48,60707.0,60.6067,60.6067,60.1104,60.1748,60707.0
2019-05-30 11:30:00,65.48,65.62,65.32,65.61,42679.0,60.1748,60.3034,60.0277,60.2942,42679.0
2019-05-30 12:00:00,65.64,65.68,65.47,65.52,41105.0,60.3218,60.3586,60.1656,60.2115,41105.0
2019-05-30 12:30:00,65.5,65.74,65.46,65.59,38434.0,60.1931,60.4137,60.1564,60.2759,38434.0
2019-05-30 13:00:00,65.57,65.66,65.49,65.61,30736.0,60.2575,60.3402,60.184,60.2942,30736.0
2019-05-30 13:30:00,65.6,65.66,65.47,65.61,26299.0,60.285,60.3402,60.1656,60.2942,26299.0
2019-05-30 14:00:00,65.62,65.71,65.41,65.43,31489.0,60.3034,60.3861,60.1104,60.1288,31489.0
2019-05-30 14:30:00,65.43,65.54,65.3,65.52,46002.0,60.1288,60.2299,60.0094,60.2115,46002.0
2019-05-30 15:00:00,65.51,65.51,65.32,65.43,47782.0,60.2023,60.2023,60.0277,60.1288,47782.0
2019-05-30 15:30:00,65.42,65.68,65.36,65.57,142499.0,60.1196,60.3586,60.0645,60.2575,142499.0
2019-05-31 09:30:00,65.0,65.0,64.12,64.3,131285.0,59.7337,59.7337,58.925,59.0904,131285.0
2019-05-31 10:00:00,64.28,64.29,63.76,64.0,133010.0,59.072,59.0812,58.5941,58.8147,133010.0
2019-05-31 10:30:00,64.0,64.45,63.87,64.25,118798.0,58.8147,59.2282,58.6952,59.0444,118798.0
2019-05-31 11:00:00,64.26,64.52,64.02,64.5,72313.0,59.0536,59.2925,58.8331,59.2742,72313.0
2019-05-31 11:30:00,64.48,64.48,64.02,64.2,95345.0,59.2558,59.2558,58.8331,58.9985,95345.0
2019-05-31 12:00:00,64.19,64.21,64.02,64.11,38455.0,58.9893,59.0077,58.8331,58.9158,38455.0
2019-05-31 12:30:00,64.1,64.11,63.82,63.88,37388.0,58.9066,58.9158,58.6493,58.7044,37388.0
2019-05-31 13:00:00,63.86,63.96,63.81,63.94,27403.0,58.686,58.7779,58.6401,58.7595,27403.0
2019-05-31 13:30:00,63.96,64.04,63.76,63.78,92255.0,58.7779,58.8514,58.5941,58.6125,92255.0
2019-05-31 14:00:00,63.8,63.8,63.21,63.25,64005.0,58.6309,58.6309,58.0887,58.1254,64005.0
2019-05-31 14:30:00,63.21,63.56,63.12,63.55,65941.0,58.0887,58.4103,58.006,58.4011,65941.0
2019-05-31 15:00:00,63.54,63.54,63.12,63.18,72991.0,58.3919,58.3919,58.006,58.0611,72991.0
2019-05-31 15:30:00,63.16,63.4,63.15,63.28,249110.0,58.0427,58.2633,58.0335,58.153,249110.0
2019-06-03 09:30:00,63.21,64.78,63.1,64.4,131900.0,58.0887,59.5315,57.9876,59.1823,131900.0
2019-06-03 10:00:00,64.35,64.89,64.1,64.82,156224.0,59.1363,59.6326,58.9066,59.5682,156224.0
2019-06-03 10:30:00,64.82,65.13,64.76,65.0,110553.0,59.5682,59.8531,59.5131,59.7337,110553.0
2019-06-03 11:00:00,64.98,65.0,64.16,64.28,65753.0,59.7153,59.7337,58.9617,59.072,65753.0
2019-06-03 11:30:00,64.3,64.48,64.23,64.3,59201.0,59.0904,59.2558,59.026,59.0904,59201.0
2019-06-03 12:00:00,64.32,64.42,64.21,64.21,35270.0,59.1088,59.2006,59.0077,59.0077,35270.0
2019-06-03 12:30:00,64.22,64.29,64.06,64.1,71985.0,59.0169,59.0812,58.8698,58.9066,71985.0
2019-06-03 13:00:00,64.08,64.66,63.97,64.49,46245.0,58.8882,59.4212,58.7871,59.265,46245.0
2019-06-03 13:30:00,64.48,65.06,64.31,64.97,73106.0,59.2558,59.7888,59.0996,59.7061,73106.0
2019-06-03 14:00:00,64.96,65.03,64.76,64.81,200622.0,59.6969,59.7612,59.5131,59.5591,200622.0
2019-06-03 14:30:00,64.82,64.88,64.45,64.52,73713.0,59.5682,59.6234,59.2282,59.2925,73713.0
2019-06-03 15:00:00,64.55,64.86,64.39,64.59,112376.0,59.3201,59.605,59.1731,59.3569,112376.0
2019-06-03 15:30:00,64.59,65.05,64.41,65.05,281809.0,59.3569,59.7796,59.1915,59.7796,281809.0
2019-06-04 09:30:00,65.43,66.78,65.43,66.73,109914.0,60.1288,61.3694,60.1288,61.3235,109914.0
2019-06-04 10:00:00,66.67,66.93,65.89,66.4,67019.0,61.2684,61.5073,60.5515,61.0202,67019.0
2019-06-04 10:30:00,66.37,66.63,65.93,66.39,74427.0,60.9927,61.2316,60.5883,61.011,74427.0
2019-06-04 11:00:00,66.37,66.88,66.31,66.67,48278.0,60.9927,61.4613,60.9375,61.2684,48278.0
2019-06-04 11:30:00,66.7,66.92,66.64,66.78,38141.0,61.2959,61.4981,61.2408,61.3694,38141.0
2019-06-04 12:00:00,66.77,66.77,66.43,66.45,27478.0,61.3603,61.3603,61.0478,61.0662,27478.0
2019-06-04 12:30:00,66.47,66.66,66.36,66.54,18597.0,61.0846,61.2592,60.9835,61.1489,18597.0
2019-06-04 13:00:00,66.56,66.62,66.24,66.43,29602.0,61.1673,61.2224,60.8732,61.0478,29602.0
2019-06-04 13:30:00,66.43,66.63,66.26,66.63,36073.0,61.0478,61.2316,60.8916,61.2316,36073.0
2019-06-04 14:00:00,66.62,66.83,66.5,66.83,42004.0,61.2224,61.4154,61.1121,61.4154,42004.0
2019-06-04 14:30:00,66.8,66.96,66.68,66.92,56065.0,61.3878,61.5349,61.2775,61.4981,56065.0
2019-06-04 15:00:00,66.92,67.45,66.92,67.45,133550.0,61.4981,61.9852,61.4981,61.9852,133550.0
2019-06-04 15:30:00,67.47,67.57,67.32,67.54,238827.0,62.0035,62.0954,61.8657,62.0679,238827.0
2019-06-05 09:30:00,68.31,68.31,66.43,67.06,118235.0,62.7755,62.7755,61.0478,61.6268,118235.0
2019-06-05 10:00:00,66.96,67.06,66.5,66.85,38836.0,61.5349,61.6268,61.1121,61.4338,38836.0
2019-06-05 10:30:00,66.79,66.79,66.14,66.32,52787.0,61.3786,61.3786,60.7813,60.9467,52787.0
2019-06-05 11:00:00,66.35,66.55,66.3,66.41,21100.0,60.9743,61.1581,60.9283,61.0294,21100.0
2019-06-05 11:30:00,66.45,66.48,66.33,66.48,25197.0,61.0662,61.0937,60.9559,61.0937,25197.0
2019-06-05 12:00:00,66.46,66.61,66.38,66.59,16403.0,61.0754,61.2132,61.0018,61.1948,16403.0
2019-06-05 12:30:00,66.56,66.63,66.42,66.59,13537.0,61.1673,61.2316,61.0386,61.1948,13537.0
2019-06-05 13:00:00,66.63,66.9,66.63,66.86,18478.0,61.2316,61.4797,61.2316,61.443,18478.0
2019-06-05 13:30:00,66.88,66.97,66.8,66.84,29372.0,61.4613,61.544,61.3878,61.4246,29372.0
2019-06-05 14:00:00,66.87,66.87,66.54,66.78,39010.0,61.4521,61.4521,61.1489,61.3694,39010.0
2019-06-05 14:30:00,66.76,66.87,66.7,66.79,31691.0,61.3511,61.4521,61.2959,61.3786,31691.0
2019-06-05 15:00:00,66.8,67.01,66.77,66.94,31441.0,61.3878,61.5808,61.3603,61.5165,31441.0
2019-06-05 15:30:00,66.94,67.36,66.8,67.36,161583.0,61.5165,61.9024,61.3878,61.9024,161583.0
2019-06-06 09:30:00,67.14,67.99,67.11,67.64,57884.0,61.7003,62.4814,61.6727,62.1598,57884.0
2019-06-06 10:00:00,67.65,67.77,67.04,67.09,66078.0,62.169,62.2792,61.6084,61.6543,66078.0
2019-06-06 10:30:00,67.09,67.75,67.09,67.42,26582.0,61.6543,62.2609,61.6543,61.9576,26582.0
2019-06-06 11:00:00,67.47,67.77,67.44,67.62,26397.0,62.0035,62.2792,61.976,62.1414,26397.0
2019-06-06 11:30:00,67.62,67.72,67.3,67.35,46379.0,62.1414,62.2333,61.8473,61.8933,46379.0
2019-06-06 12:00:00,67.32,67.54,67.26,67.42,19045.0,61.8657,62.0679,61.8106,61.9576,19045.0
2019-06-06 12:30:00,67.42,67.7,67.38,67.64,23824.0,61.9576,62.2149,61.9208,62.1598,23824.0
2019-06-06 13:00:00,67.64,67.8,67.63,67.63,36247.0,62.1598,62.3068,62.1506,62.1506,36247.0
2019-06-06 13:30:00,67.65,67.78,67.48,67.56,45979.0,62.169,62.2884,62.0127,62.0862,45979.0
2019-06-06 14:00:00,67.54,67.9,67.49,67.89,61027.0,62.0679,62.3987,62.0219,62.3895,61027.0
2019-06-06 14:30:00,67.87,68.28,67.86,68.11,52052.0,62.3711,62.7479,62.3619,62.5917,52052.0
2019-06-06 15:00:00,68.15,68.48,68.15,68.37,133748.0,62.6284,62.9317,62.6284,62.8306,133748.0
2019-06-06 15:30:00,68.34,68.54,68.24,68.45,160443.0,62.803,62.9868,62.7112,62.9041,160443.0
2019-06-07 09:30:00,68.97,69.64,68.25,68.76,72343.0,63.382,63.9977,62.7203,63.189,72343.0
2019-06-07 10:00:00,68.76,69.18,68.66,68.91,50594.0,63.189,63.575,63.0971,63.3269,50594.0
2019-06-07 10:30:00,68.97,69.42,68.97,69.33,45815.0,63.382,63.7955,63.382,63.7128,45815.0
2019-06-07 11:00:00,69.32,69.37,68.74,68.78,45672.0,63.7036,63.7496,63.1706,63.2074,45672.0
2019-06-07 11:30:00,68.8,68.84,68.65,68.71,50557.0,63.2258,63.2625,63.0879,63.1431,50557.0
2019-06-07 12:00:00,68.7,68.95,68.59,68.92,39750.0,63.1339,63.3636,63.0328,63.3361,39750.0
2019-06-07 12:30:00,68.95,69.16,68.86,69.13,55058.0,63.3636,63.5566,63.2809,63.529,55058.0
2019-06-07 13:00:00,69.14,69.15,68.81,68.84,41660.0,63.5382,63.5474,63.235,63.2625,41660.0
2019-06-07 13:30:00,68.85,69.26,68.79,69.26,26047.0,63.2717,63.6485,63.2166,63.6485,26047.0
2019-06-07 14:00:00,69.27,69.3,69.05,69.07,28100.0,63.6577,63.6853,63.4555,63.4739,28100.0
2019-06-07 14:30:00,69.1,69.27,69.06,69.22,50121.0,63.5015,63.6577,63.4647,63.6118,50121.0
2019-06-07 15:00:00,69.23,69.44,69.22,69.41,80016.0,63.6209,63.8139,63.6118,63.7864,80016.0
2019-06-07 15:30:00,69.37,69.4,69.07,69.09,241948.0,63.7496,63.7772,63.4739,63.4923,241948.0
2019-06-10 09:30:00,69.83,70.52,69.65,70.04,75477.0,64.1723,64.8064,64.0069,64.3653,75477.0
2019-06-10 10:00:00,70.08,70.52,69.94,70.46,36116.0,64.4021,64.8064,64.2734,64.7513,36116.0
2019-06-10 10:30:00,70.4,70.41,69.89,70.07,25299.0,64.6961,64.7053,64.2275,64.3929,25299.0
2019-06-10 11:00:00,70.08,70.34,70.04,70.09,53068.0,64.4021,64.641,64.3653,64.4113,53068.0
2019-06-10 11:30:00,70.09,70.64,70.06,70.61,84322.0,64.4113,64.9167,64.3837,64.8891,84322.0
2019-06-10 12:00:00,70.63,70.75,70.41,70.49,32580.0,64.9075,65.0178,64.7053,64.7789,32580.0
2019-06-10 12:30:00,70.5,70.9,70.48,70.76,68093.0,64.788,65.1556,64.7697,65.027,68093.0
2019-06-10 13:00:00,70.79,71.08,70.75,70.98,44331.0,65.0545,65.3211,65.0178,65.2292,44331.0
2019-06-10 13:30:00,70.98,70.98,70.7,70.94,57991.0,65.2292,65.2292,64.9718,65.1924,57991.0
2019-06-10 14:00:00,70.93,70.98,70.75,70.81,99317.0,65.1832,65.2292,65.0178,65.0729,99317.0
2019-06-10 14:30:00,70.81,70.99,70.8,70.95,52129.0,65.0729,65.2383,65.0637,65.2016,52129.0
2019-06-10 15:00:00,70.95,71.11,70.92,71.02,49706.0,65.2016,65.3486,65.174,65.2659,49706.0
2019-06-10 15:30:00,71.03,71.16,70.87,70.94,216924.0,65.2751,65.3946,65.1281,65.1924,216924.0
2019-06-11 09:30:00,72.24,72.62,71.73,72.16,211741.0,66.3871,66.7363,65.9184,66.3135,211741.0
2019-06-11 10:00:00,72.15,72.49,71.9,72.48,89992.0,66.3044,66.6168,66.0746,66.6076,89992.0
2019-06-11 10:30:00,72.47,72.58,72.22,72.52,104340.0,66.5984,66.6995,66.3687,66.6444,104340.0
2019-06-11 11:00:00,72.53,72.85,72.46,72.8,106763.0,66.6536,66.9476,66.5892,66.9017,106763.0
2019-06-11 11:30:00,72.77,72.89,72.51,72.83,93042.0,66.8741,66.9844,66.6352,66.9293,93042.0
2019-06-11 12:00:00,72.84,73.13,72.75,73.05,132264.0,66.9385,67.205,66.8557,67.1314,132264.0
2019-06-11 12:30:00,73.06,73.11,72.8,72.9,120096.0,67.1406,67.1866,66.9017,66.9936,120096.0
2019-06-11 13:00:00,72.9,73.27,72.88,73.08,157425.0,66.9936,67.3336,66.9752,67.159,157425.0
2019-06-11 13:30:00,73.09,73.58,72.97,73.53,102498.0,67.1682,67.6185,67.0579,67.5726,102498.0
2019-06-11 14:00:00,73.55,73.85,73.51,73.74,197230.0,67.5909,67.8666,67.5542,67.7655,197230.0
2019-06-11 14:30:00,73.74,73.75,73.1,73.53,130433.0,67.7655,67.7747,67.1774,67.5726,130433.0
2019-06-11 15:00:00,73.53,73.62,73.32,73.56,116633.0,67.5726,67.6553,67.3796,67.6001,116633.0
2019-06-11 15:30:00,73.55,73.71,73.3,73.44,284781.0,67.5909,67.738,67.3612,67.4898,284781.0
2019-06-12 09:30:00,73.37,73.94,73.17,73.63,121203.0,67.4255,67.9493,67.2417,67.6644,121203.0
2019-06-12 10:00:00,73.64,73.78,73.2,73.33,84654.0,67.6736,67.8023,67.2693,67.3888,84654.0
2019-06-12 10:30:00,73.35,73.37,73.08,73.12,43328.0,67.4071,67.4255,67.159,67.1958,43328.0
2019-06-12 11:00:00,73.07,73.09,72.47,72.55,126688.0,67.1498,67.1682,66.5984,66.672,126688.0
2019-06-12 11:30:00,72.55,72.6,72.14,72.23,37345.0,66.672,66.7179,66.2952,66.3779,37345.0
2019-06-12 12:00:00,72.25,72.33,72.18,72.24,64492.0,66.3963,66.4698,66.3319,66.3871,64492.0
2019-06-12 12:30:00,72.26,72.4,72.14,72.32,79385.0,66.4054,66.5341,66.2952,66.4606,79385.0
2019-06-12 13:00:00,72.32,72.43,72.26,72.37,26243.0,66.4606,66.5617,66.4054,66.5065,26243.0
2019-06-12 13:30:00,72.38,72.42,72.17,72.3,37075.0,66.5157,66.5525,66.3227,66.4422,37075.0
2019-06-12 14:00:00,72.3,72.34,72.2,72.32,32013.0,66.4422,66.479,66.3503,66.4606,32013.0
2019-06-12 14:30:00,72.32,72.55,72.21,72.41,72288.0,66.4606,66.672,66.3595,66.5433,72288.0
2019-06-12 15:00:00,72.42,72.43,72.29,72.31,34463.0,66.5525,66.5617,66.433,66.4514,34463.0
2019-06-12 15:30:00,72.32,72.33,72.01,72.16,191100.0,66.4606,66.4698,66.1757,66.3135,191100.0
2019-06-13 09:30:00,72.1,72.37,71.52,72.04,57678.0,66.5931,66.8425,66.0574,66.5377,57678.0
2019-06-13 10:00:00,72.11,72.11,71.53,71.89,29215.0,66.6023,66.6023,66.0666,66.3991,29215.0
2019-06-13 10:30:00,71.93,71.93,71.55,71.67,39922.0,66.4361,66.4361,66.0851,66.1959,39922.0
2019-06-13 11:00:00,71.77,72.16,71.76,72.07,25227.0,66.2883,66.6485,66.279,66.5654,25227.0
2019-06-13 11:30:00,72.05,72.23,72.01,72.13,30560.0,66.5469,66.7131,66.5099,66.6208,30560.0
2019-06-13 12:00:00,72.13,72.18,71.98,71.98,44150.0,66.6208,66.667,66.4822,66.4822,44150.0
2019-06-13 12:30:00,71.98,72.1,71.86,71.99,27578.0,66.4822,66.5931,66.3714,66.4915,27578.0
2019-06-13 13:00:00,72.01,72.14,71.93,72.01,24655.0,66.5099,66.63,66.4361,66.5099,24655.0
2019-06-13 13:30:00,72.04,72.1,71.85,71.85,17318.0,66.5377,66.5931,66.3622,66.3622,17318.0
2019-06-13 14:00:00,71.85,71.98,71.83,71.93,23432.0,66.3622,66.4822,66.3437,66.4361,23432.0
2019-06-13 14:30:00,71.93,72.09,71.86,72.09,30088.0,66.4361,66.5838,66.3714,66.5838,30088.0
2019-06-13 15:00:00,72.09,72.52,72.06,72.48,68882.0,66.5838,66.981,66.5561,66.944,68882.0
2019-06-13 15:30:00,72.47,72.78,72.43,72.76,145150.0,66.9348,67.2211,66.8979,67.2027,145150.0
2019-06-14 09:30:00,72.73,72.85,71.34,71.45,76882.0,67.175,67.2858,65.8911,65.9927,76882.0
2019-06-14 10:00:00,71.45,71.62,71.1,71.44,44356.0,65.9927,66.1497,65.6695,65.9835,44356.0
2019-06-14 10:30:00,71.44,71.51,71.23,71.36,48542.0,65.9835,66.0481,65.7895,65.9096,48542.0
2019-06-14 11:00:00,71.34,71.42,70.95,71.11,41272.0,65.8911,65.965,65.5309,65.6787,41272.0
2019-06-14 11:30:00,71.09,71.13,70.91,71.0,42948.0,65.6602,65.6972,65.494,65.5771,42948.0
2019-06-14 12:00:00,70.97,71.04,70.86,70.94,25943.0,65.5494,65.614,65.4478,65.5217,25943.0
2019-06-14 12:30:00,70.93,70.94,70.69,70.9,23174.0,65.5124,65.5217,65.2908,65.4847,23174.0
2019-06-14 13:00:00,70.88,70.98,70.86,70.96,18540.0,65.4663,65.5586,65.4478,65.5401,18540.0
2019-06-14 13:30:00,70.95,71.0,70.78,70.84,25131.0,65.5309,65.5771,65.3739,65.4293,25131.0
2019-06-14 14:00:00,70.83,70.96,70.61,70.64,30616.0,65.4201,65.5401,65.2169,65.2446,30616.0
2019-06-14 14:30:00,70.63,70.76,70.54,70.6,55832.0,65.2353,65.3554,65.1522,65.2076,55832.0
2019-06-14 15:00:00,70.59,70.88,70.56,70.85,71955.0,65.1984,65.4663,65.1707,65.4385,71955.0
2019-06-14 15:30:00,70.85,70.99,70.8,70.87,142388.0,65.4385,65.5679,65.3924,65.457,142388.0
2019-06-17 09:30:00,70.69,70.69,69.77,70.36,95663.0,65.2908,65.2908,64.441,64.986,95663.0
2019-06-17 10:00:00,70.35,70.87,70.27,70.84,45920.0,64.9767,65.457,64.9028,65.4293,45920.0
2019-06-17 10:30:00,70.84,71.47,70.77,71.34,38657.0,65.4293,66.0112,65.3647,65.8911,38657.0
2019-06-17 11:00:00,71.31,71.71,71.18,71.69,77133.0,65.8634,66.2329,65.7433,66.2144,77133.0
2019-06-17 11:30:00,71.66,71.84,71.61,71.76,28003.0,66.1867,66.3529,66.1405,66.279,28003.0
2019-06-17 12:00:00,71.8,71.81,71.63,71.75,25905.0,66.316,66.3252,66.159,66.2698,25905.0
2019-06-17 12:30:00,71.72,71.86,71.35,71.35,24580.0,66.2421,66.3714,65.9004,65.9004,24580.0
2019-06-17 13:00:00,71.35,71.56,71.33,71.52,30233.0,65.9004,66.0943,65.8819,66.0574,30233.0
2019-06-17 13:30:00,71.53,71.59,71.39,71.49,22400.0,66.0666,66.122,65.9373,66.0297,22400.0
2019-06-17 14:00:00,71.47,71.58,71.38,71.43,27721.0,66.0112,66.1128,65.9281,65.9742,27721.0
2019-06-17 14:30:00,71.42,71.56,71.4,71.42,21758.0,65.965,66.0943,65.9465,65.965,21758.0
2019-06-17 15:00:00,71.4,71.49,71.33,71.46,34626.0,65.9465,66.0297,65.8819,66.002,34626.0
2019-06-17 15:30:00,71.46,71.46,71.07,71.28,100746.0,66.002,66.002,65.6417,65.8357,100746.0
2019-06-18 09:30:00,71.84,72.13,70.96,72.06,139259.0,66.3529,66.6208,65.5401,66.5561,139259.0
2019-06-18 10:00:00,72.06,72.18,71.8,72.02,55628.0,66.5561,66.667,66.316,66.5192,55628.0
2019-06-18 10:30:00,72.05,72.37,72.05,72.29,20754.0,66.5469,66.8425,66.5469,66.7686,20754.0
2019-06-18 11:00:00,72.24,72.47,71.76,71.81,38803.0,66.7224,66.9348,66.279,66.3252,38803.0
2019-06-18 11:30:00,71.79,71.83,71.25,71.29,53992.0,66.3067,66.3437,65.808,65.8449,53992.0
2019-06-18 12:00:00,71.33,71.44,71.02,71.26,81937.0,65.8819,65.9835,65.5956,65.8172,81937.0
2019-06-18 12:30:00,71.27,71.39,71.11,71.15,27386.0,65.8265,65.9373,65.6787,65.7156,27386.0
2019-06-18 13:00:00,71.13,71.27,70.88,71.27,54819.0,65.6972,65.8265,65.4663,65.8265,54819.0
2019-06-18 13:30:00,71.3,71.44,71.27,71.41,33713.0,65.8542,65.9835,65.8265,65.9558,33713.0
2019-06-18 14:00:00,71.43,71.49,71.32,71.44,84410.0,65.9742,66.0297,65.8726,65.9835,84410.0
2019-06-18 14:30:00,71.43,71.48,71.18,71.28,49390.0,65.9742,66.0204,65.7433,65.8357,49390.0
2019-06-18 15:00:00,71.26,71.28,71.07,71.08,52837.0,65.8172,65.8357,65.6417,65.651,52837.0
2019-06-18 15:30:00,71.07,71.07,70.73,70.77,140445.0,65.6417,65.6417,65.3277,65.3647,140445.0
2019-06-19 09:30:00,71.12,71.17,69.69,69.73,125397.0,65.6879,65.7341,64.3671,64.4041,125397.0
2019-06-19 10:00:00,69.69,70.0,68.98,69.11,179233.0,64.3671,64.6535,63.7114,63.8314,179233.0
2019-06-19 10:30:00,69.2,69.31,68.41,68.65,131486.0,63.9146,64.0162,63.1849,63.4066,131486.0
2019-06-19 11:00:00,68.67,69.33,68.58,69.33,97231.0,63.4251,64.0346,63.3419,64.0346,97231.0
2019-06-19 11:30:00,69.36,69.52,69.09,69.17,52103.0,64.0624,64.2101,63.813,63.8869,52103.0
2019-06-19 12:00:00,69.2,69.42,69.13,69.17,54003.0,63.9146,64.1178,63.8499,63.8869,54003.0
2019-06-19 12:30:00,69.17,69.23,68.9,69.23,35943.0,63.8869,63.9423,63.6375,63.9423,35943.0
2019-06-19 13:00:00,69.22,69.29,69.02,69.02,43771.0,63.933,63.9977,63.7483,63.7483,43771.0
2019-06-19 13:30:00,69.03,69.13,68.93,69.13,51103.0,63.7576,63.8499,63.6652,63.8499,51103.0
2019-06-19 14:00:00,69.15,69.4,68.17,68.22,106650.0,63.8684,64.0993,62.9632,63.0094,106650.0
2019-06-19 14:30:00,68.24,68.55,68.17,68.5,93049.0,63.0279,63.3142,62.9632,63.268,93049.0
2019-06-19 15:00:00,68.5,68.65,68.46,68.49,72199.0,63.268,63.4066,63.2311,63.2588,72199.0
2019-06-19 15:30:00,68.5,69.06,68.49,68.93,276784.0,63.268,63.7853,63.2588,63.6652,276784.0
2019-06-20 09:30:00,69.9,70.18,68.26,69.17,244372.0,64.5611,64.8197,63.0464,63.8869,244372.0
2019-06-20 10:00:00,69.19,69.37,68.89,68.93,182081.0,63.9053,64.0716,63.6282,63.6652,182081.0
2019-06-20 10:30:00,68.94,69.17,68.49,68.63,144527.0,63.6744,63.8869,63.2588,63.3881,144527.0
2019-06-20 11:00:00,68.63,68.75,68.46,68.56,134350.0,63.3881,63.4989,63.2311,63.3235,134350.0
2019-06-20 11:30:00,68.56,68.57,68.2,68.5,83190.0,63.3235,63.3327,62.991,63.268,83190.0
2019-06-20 12:00:00,68.48,68.97,68.45,68.93,64828.0,63.2496,63.7021,63.2219,63.6652,64828.0
2019-06-20 12:30:00,68.92,68.97,68.55,68.92,74712.0,63.656,63.7021,63.3142,63.656,74712.0
2019-06-20 13:00:00,68.92,69.18,68.9,68.96,44885.0,63.656,63.8961,63.6375,63.6929,44885.0
2019-06-20 13:30:00,68.95,69.03,68.86,69.03,37794.0,63.6837,63.7576,63.6005,63.7576,37794.0
2019-06-20 14:00:00,69.02,69.2,69.01,69.11,65316.0,63.7483,63.9146,63.7391,63.8314,65316.0
2019-06-20 14:30:00,69.1,69.25,69.03,69.17,73617.0,63.8222,63.9608,63.7576,63.8869,73617.0
2019-06-20 15:00:00,69.17,69.32,69.1,69.22,114258.0,63.8869,64.0254,63.8222,63.933,114258.0
2019-06-20 15:30:00,69.21,69.56,69.12,69.48,200967.0,63.9238,64.2471,63.8407,64.1732,200967.0
2019-06-21 09:30:00,69.01,69.14,67.25,67.66,321154.0,63.7391,63.8592,62.1135,62.4922,321154.0
2019-06-21 10:00:00,67.64,67.71,67.33,67.55,65695.0,62.4737,62.5384,62.1874,62.3906,65695.0
2019-06-21 10:30:00,67.53,67.98,67.42,67.98,56440.0,62.3721,62.7878,62.2705,62.7878,56440.0
2019-06-21 11:00:00,67.96,68.04,67.63,67.75,106719.0,62.7693,62.8432,62.4645,62.5753,106719.0
2019-06-21 11:30:00,67.74,67.76,67.54,67.75,55612.0,62.5661,62.5846,62.3814,62.5753,55612.0
2019-06-21 12:00:00,67.73,67.93,67.69,67.73,43220.0,62.5568,62.7416,62.5199,62.5568,43220.0
2019-06-21 12:30:00,67.75,68.23,67.73,68.12,41548.0,62.5753,63.0187,62.5568,62.9171,41548.0
2019-06-21 13:00:00,68.11,68.17,67.87,67.91,70462.0,62.9078,62.9632,62.6862,62.7231,70462.0
2019-06-21 13:30:00,67.92,68.1,67.79,68.0,54040.0,62.7323,62.8986,62.6123,62.8062,54040.0
2019-06-21 14:00:00,68.02,68.1,67.9,68.03,36695.0,62.8247,62.8986,62.7139,62.8339,36695.0
2019-06-21 14:30:00,68.01,68.29,67.98,68.27,33767.0,62.8155,63.0741,62.7878,63.0556,33767.0
2019-06-21 15:00:00,68.28,68.37,68.18,68.26,44815.0,63.0648,63.148,62.9725,63.0464,44815.0
2019-06-21 15:30:00,68.27,68.51,68.19,68.33,224395.0,63.0556,63.2773,62.9817,63.111,224395.0
2019-06-24 09:30:00,68.27,68.86,67.59,67.84,87827.0,63.0556,63.6005,62.4275,62.6584,87827.0
2019-06-24 10:00:00,67.87,68.36,67.82,67.83,88947.0,62.6862,63.1387,62.64,62.6492,88947.0
2019-06-24 10:30:00,67.84,68.12,67.81,67.94,61607.0,62.6584,62.9171,62.6307,62.7508,61607.0
2019-06-24 11:00:00,67.93,68.0,67.76,67.98,32840.0,62.7416,62.8062,62.5846,62.7878,32840.0
2019-06-24 11:30:00,67.98,68.2,67.88,67.9,58051.0,62.7878,62.991,62.6954,62.7139,58051.0
2019-06-24 12:00:00,67.91,68.04,67.79,67.92,30522.0,62.7231,62.8432,62.6123,62.7323,30522.0
2019-06-24 12:30:00,67.91,67.91,67.67,67.77,51754.0,62.7231,62.7231,62.5014,62.5938,51754.0
2019-06-24 13:00:00,67.76,67.83,67.57,67.6,33511.0,62.5846,62.6492,62.4091,62.4368,33511.0
2019-06-24 13:30:00,67.62,67.81,67.58,67.81,25371.0,62.4553,62.6307,62.4183,62.6307,25371.0
2019-06-24 14:00:00,67.8,67.85,67.71,67.74,35735.0,62.6215,62.6677,62.5384,62.5661,35735.0
2019-06-24 14:30:00,67.76,68.24,67.69,68.24,53648.0,62.5846,63.0279,62.5199,63.0279,53648.0
2019-06-24 15:00:00,68.25,68.29,68.02,68.03,48126.0,63.0371,63.0741,62.8247,62.8339,48126.0
2019-06-24 15:30:00,68.02,68.03,67.9,67.99,115116.0,62.8247,62.8339,62.7139,62.797,115116.0
2019-06-25 09:30:00,68.15,68.37,67.63,67.86,69091.0,62.9448,63.148,62.4645,62.6769,69091.0
2019-06-25 10:00:00,67.87,68.33,67.86,68.14,92387.0,62.6862,63.111,62.6769,62.9355,92387.0
2019-06-25 10:30:00,68.18,68.43,68.15,68.22,67008.0,62.9725,63.2034,62.9448,63.0094,67008.0
2019-06-25 11:00:00,68.25,68.27,67.94,67.97,101297.0,63.0371,63.0556,62.7508,62.7785,101297.0
2019-06-25 11:30:00,67.97,68.0,67.84,68.0,70039.0,62.7785,62.8062,62.6584,62.8062,70039.0
2019-06-25 12:00:00,67.97,68.02,67.84,67.92,47022.0,62.7785,62.8247,62.6584,62.7323,47022.0
2019-06-25 12:30:00,67.92,68.02,67.64,68.01,70331.0,62.7323,62.8247,62.4737,62.8155,70331.0
2019-06-25 13:00:00,67.99,68.09,67.81,67.96,86152.0,62.797,62.8894,62.6307,62.7693,86152.0
2019-06-25 13:30:00,67.95,68.0,67.52,67.82,69141.0,62.76,62.8062,62.3629,62.64,69141.0
2019-06-25 14:00:00,67.8,68.08,67.8,67.89,48033.0,62.6215,62.8801,62.6215,62.7046,48033.0
2019-06-25 14:30:00,67.89,67.94,67.66,67.91,40033.0,62.7046,62.7508,62.4922,62.7231,40033.0
2019-06-25 15:00:00,67.9,67.98,67.72,67.88,56023.0,62.7139,62.7878,62.5476,62.6954,56023.0
2019-06-25 15:30:00,67.9,68.01,67.71,67.78,208097.0,62.7139,62.8155,62.5384,62.603,208097.0
2019-06-26 09:30:00,68.22,68.69,68.01,68.34,78443.0,63.0094,63.4435,62.8155,63.1203,78443.0
2019-06-26 10:00:00,68.34,68.48,68.19,68.33,79659.0,63.1203,63.2496,62.9817,63.111,79659.0
2019-06-26 10:30:00,68.35,68.39,68.14,68.23,79009.0,63.1295,63.1664,62.9355,63.0187,79009.0
2019-06-26 11:00:00,68.22,68.75,68.15,68.59,107147.0,63.0094,63.4989,62.9448,63.3512,107147.0
2019-06-26 11:30:00,68.56,68.77,68.47,68.73,80216.0,63.3235,63.5174,63.2403,63.4805,80216.0
2019-06-26 12:00:00,68.71,68.85,68.55,68.62,64742.0,63.462,63.5913,63.3142,63.3789,64742.0
2019-06-26 12:30:00,68.64,68.73,68.6,68.61,32734.0,63.3973,63.4805,63.3604,63.3696,32734.0
2019-06-26 13:00:00,68.6,68.71,68.56,68.67,33169.0,63.3604,63.462,63.3235,63.4251,33169.0
2019-06-26 13:30:00,68.67,68.74,68.58,68.64,40177.0,63.4251,63.4897,63.3419,63.3973,40177.0
2019-06-26 14:00:00,68.67,69.1,68.66,69.08,42051.0,63.4251,63.8222,63.4158,63.8037,42051.0
2019-06-26 14:30:00,69.06,69.21,68.97,69.2,42069.0,63.7853,63.9238,63.7021,63.9146,42069.0
2019-06-26 15:00:00,69.19,69.31,69.05,69.2,58537.0,63.9053,64.0162,63.776,63.9146,58537.0
2019-06-26 15:30:00,69.19,69.4,69.12,69.18,170084.0,63.9053,64.0993,63.8407,63.8961,170084.0
2019-06-27 09:30:00,69.61,70.62,69.45,70.48,75042.0,64.2933,65.2261,64.1455,65.0968,75042.0
2019-06-27 10:00:00,70.5,70.97,70.41,70.73,73816.0,65.1153,65.5494,65.0322,65.3277,73816.0
2019-06-27 10:30:00,70.73,70.9,70.53,70.74,25522.0,65.3277,65.4847,65.143,65.3369,25522.0
2019-06-27 11:00:00,70.76,70.79,70.43,70.54,57565.0,65.3554,65.3831,65.0506,65.1522,57565.0
2019-06-27 11:30:00,70.54,70.54,70.07,70.25,50843.0,65.1522,65.1522,64.7181,64.8844,50843.0
2019-06-27 12:00:00,70.28,70.28,69.93,70.0,23926.0,64.9121,64.9121,64.5888,64.6535,23926.0
2019-06-27 12:30:00,70.03,70.03,69.8,69.91,20016.0,64.6812,64.6812,64.4687,64.5703,20016.0
2019-06-27 13:00:00,69.89,70.05,69.89,70.01,15767.0,64.5519,64.6996,64.5519,64.6627,15767.0
2019-06-27 13:30:00,70.0,70.04,69.85,69.94,28213.0,64.6535,64.6904,64.5149,64.5981,28213.0
2019-06-27 14:00:00,69.92,69.97,69.85,69.92,21069.0,64.5796,64.6258,64.5149,64.5796,21069.0
2019-06-27 14:30:00,69.94,69.95,69.61,69.66,19498.0,64.5981,64.6073,64.2933,64.3394,19498.0
2019-06-27 15:00:00,69.65,69.72,69.48,69.5,42001.0,64.3302,64.3949,64.1732,64.1917,42001.0
2019-06-27 15:30:00,69.48,69.64,69.44,69.51,101190.0,64.1732,64.321,64.1362,64.2009,101190.0
2019-06-28 09:30:00,70.0,70.93,69.78,69.98,86342.0,64.6535,65.5124,64.4503,64.635,86342.0
2019-06-28 10:00:00,69.97,69.97,69.48,69.63,36879.0,64.6258,64.6258,64.1732,64.3117,36879.0
2019-06-28 10:30:00,69.65,69.73,68.37,68.89,138318.0,64.3302,64.4041,63.148,63.6282,138318.0
2019-06-28 11:00:00,68.89,68.98,68.41,68.51,110608.0,63.6282,63.7114,63.1849,63.2773,110608.0
2019-06-28 11:30:00,68.51,68.98,68.45,68.95,87721.0,63.2773,63.7114,63.2219,63.6837,87721.0
2019-06-28 12:00:00,68.96,69.65,68.94,69.6,49712.0,63.6929,64.3302,63.6744,64.284,49712.0
2019-06-28 12:30:00,69.61,69.68,69.5,69.59,39540.0,64.2933,64.3579,64.1917,64.2748,39540.0
2019-06-28 13:00:00,69.59,69.74,69.46,69.71,45874.0,64.2748,64.4133,64.1547,64.3856,45874.0
2019-06-28 13:30:00,69.71,70.04,69.59,70.02,59725.0,64.3856,64.6904,64.2748,64.6719,59725.0
2019-06-28 14:00:00,70.04,70.1,69.9,69.98,38465.0,64.6904,64.7458,64.5611,64.635,38465.0
2019-06-28 14:30:00,69.98,70.18,69.87,70.08,73238.0,64.635,64.8197,64.5334,64.7274,73238.0
2019-06-28 15:00:00,70.09,70.28,70.01,70.24,47701.0,64.7366,64.9121,64.6627,64.8751,47701.0
2019-06-28 15:30:00,70.26,70.45,70.08,70.39,231819.0,64.8936,65.0691,64.7274,65.0137,231819.0
2019-07-01 09:30:00,71.2,71.79,70.91,71.04,72208.0,65.7618,66.3067,65.494,65.614,72208.0
2019-07-01 10:00:00,71.13,71.32,70.59,70.65,48159.0,65.6972,65.8726,65.1984,65.2538,48159.0
2019-07-01 10:30:00,70.65,70.65,70.07,70.12,37523.0,65.2538,65.2538,64.7181,64.7643,37523.0
2019-07-01 11:00:00,70.17,70.2,69.74,69.93,37068.0,64.8105,64.8382,64.4133,64.5888,37068.0
2019-07-01 11:30:00,69.94,70.17,69.88,69.96,33562.0,64.5981,64.8105,64.5426,64.6165,33562.0
2019-07-01 12:00:00,69.95,70.16,69.95,70.0,22942.0,64.6073,64.8012,64.6073,64.6535,22942.0
2019-07-01 12:30:00,70.0,70.04,69.89,69.9,33203.0,64.6535,64.6904,64.5519,64.5611,33203.0
2019-07-01 13:00:00,69.91,70.05,69.8,70.05,29342.0,64.5703,64.6996,64.4687,64.6996,29342.0
2019-07-01 13:30:00,70.07,70.25,70.05,70.2,29446.0,64.7181,64.8844,64.6996,64.8382,29446.0
2019-07-01 14:00:00,70.21,70.22,69.92,69.92,38979.0,64.8474,64.8567,64.5796,64.5796,38979.0
2019-07-01 14:30:00,69.91,70.16,69.9,70.06,38017.0,64.5703,64.8012,64.5611,64.7089,38017.0
2019-07-01 15:00:00,70.06,70.41,70.06,70.29,38248.0,64.7089,65.0322,64.7089,64.9213,38248.0
2019-07-01 15:30:00,70.29,70.46,70.22,70.36,132877.0,64.9213,65.0783,64.8567,64.986,132877.0
2019-07-02 09:30:00,70.68,70.68,69.67,70.34,74901.0,65.2815,65.2815,64.3487,64.9675,74901.0
2019-07-02 10:00:00,70.35,70.45,69.77,70.13,22614.0,64.9767,65.0691,64.441,64.7735,22614.0
2019-07-02 10:30:00,70.16,70.22,69.83,70.09,19881.0,64.8012,64.8567,64.4965,64.7366,19881.0
2019-07-02 11:00:00,70.08,70.51,70.02,70.14,64418.0,64.7274,65.1245,64.6719,64.7828,64418.0
2019-07-02 11:30:00,70.13,70.13,69.87,70.09,32229.0,64.7735,64.7735,64.5334,64.7366,32229.0
2019-07-02 12:00:00,70.06,70.16,69.86,69.9,21600.0,64.7089,64.8012,64.5242,64.5611,21600.0
2019-07-02 12:30:00,69.87,69.92,69.71,69.78,19811.0,64.5334,64.5796,64.3856,64.4503,19811.0
2019-07-02 13:00:00,69.78,69.81,69.64,69.8,26633.0,64.4503,64.478,64.321,64.4687,26633.0
2019-07-02 13:30:00,69.78,69.86,69.72,69.76,18247.0,64.4503,64.5242,64.3949,64.4318,18247.0
2019-07-02 14:00:00,69.78,69.79,69.66,69.71,16879.0,64.4503,64.4595,64.3394,64.3856,16879.0
2019-07-02 14:30:00,69.67,69.72,69.4,69.47,29392.0,64.3487,64.3949,64.0993,64.1639,29392.0
2019-07-02 15:00:00,69.47,69.65,69.47,69.48,25101.0,64.1639,64.3302,64.1639,64.1732,25101.0
2019-07-02 15:30:00,69.49,69.88,69.44,69.87,102282.0,64.1824,64.5426,64.1362,64.5334,102282.0
2019-07-03 09:30:00,70.19,70.49,69.87,70.28,60420.0,64.829,65.106,64.5334,64.9121,60420.0
2019-07-03 10:00:00,70.28,70.68,70.27,70.64,27819.0,64.9121,65.2815,64.9028,65.2446,27819.0
2019-07-03 10:30:00,70.6,70.83,70.43,70.72,42056.0,65.2076,65.4201,65.0506,65.3185,42056.0
2019-07-03 11:00:00,70.74,70.87,70.47,70.59,37382.0,65.3369,65.457,65.0876,65.1984,37382.0
2019-07-03 11:30:00,70.56,70.71,70.56,70.66,35913.0,65.1707,65.3092,65.1707,65.2631,35913.0
2019-07-03 12:00:00,70.64,71.13,70.63,71.13,35405.0,65.2446,65.6972,65.2353,65.6972,35405.0
2019-07-03 12:30:00,71.14,71.6,71.14,71.52,190099.0,65.7064,66.1313,65.7064,66.0574,190099.0
2019-07-05 09:30:00,71.4,71.4,70.38,70.86,61785.0,65.9465,65.9465,65.0044,65.4478,61785.0
2019-07-05 10:00:00,70.83,70.84,70.09,70.09,59416.0,65.4201,65.4293,64.7366,64.7366,59416.0
2019-07-05 10:30:00,70.09,70.32,69.96,70.2,54986.0,64.7366,64.949,64.6165,64.8382,54986.0
2019-07-05 11:00:00,70.19,70.19,70.03,70.13,18189.0,64.829,64.829,64.6812,64.7735,18189.0
2019-07-05 11:30:00,70.17,70.26,70.04,70.2,23809.0,64.8105,64.8936,64.6904,64.8382,23809.0
2019-07-05 12:00:00,70.23,70.36,70.1,70.25,27976.0,64.8659,64.986,64.7458,64.8844,27976.0
2019-07-05 12:30:00,70.25,70.41,70.19,70.3,16221.0,64.8844,65.0322,64.829,64.9306,16221.0
2019-07-05 13:00:00,70.29,70.49,70.28,70.36,20915.0,64.9213,65.106,64.9121,64.986,20915.0
2019-07-05 13:30:00,70.38,70.4,70.33,70.4,18298.0,65.0044,65.0229,64.9583,65.0229,18298.0
2019-07-05 14:00:00,70.39,70.61,70.3,70.32,21822.0,65.0137,65.2169,64.9306,64.949,21822.0
2019-07-05 14:30:00,70.34,70.57,70.33,70.57,37810.0,64.9675,65.1799,64.9583,65.1799,37810.0
2019-07-05 15:00:00,70.57,70.58,70.41,70.56,31059.0,65.1799,65.1892,65.0322,65.1707,31059.0
2019-07-05 15:30:00,70.58,70.59,70.36,70.51,93935.0,65.1892,65.1984,64.986,65.1245,93935.0
2019-07-08 09:30:00,70.43,70.79,70.15,70.66,40114.0,65.0506,65.3831,64.792,65.2631,40114.0
2019-07-08 10:00:00,70.63,71.12,70.61,70.66,29191.0,65.2353,65.6879,65.2169,65.2631,29191.0
2019-07-08 10:30:00,70.61,70.62,70.23,70.26,22008.0,65.2169,65.2261,64.8659,64.8936,22008.0
2019-07-08 11:00:00,70.24,70.29,70.02,70.14,28425.0,64.8751,64.9213,64.6719,64.7828,28425.0
2019-07-08 11:30:00,70.15,70.48,70.11,70.29,15972.0,64.792,65.0968,64.7551,64.9213,15972.0
2019-07-08 12:00:00,70.29,70.3,70.17,70.27,15309.0,64.9213,64.9306,64.8105,64.9028,15309.0
2019-07-08 12:30:00,70.28,70.41,70.23,70.34,16863.0,64.9121,65.0322,64.8659,64.9675,16863.0
2019-07-08 13:00:00,70.35,70.48,70.35,70.4,11826.0,64.9767,65.0968,64.9767,65.0229,11826.0
2019-07-08 13:30:00,70.4,70.49,70.17,70.19,32200.0,65.0229,65.106,64.8105,64.829,32200.0
2019-07-08 14:00:00,70.19,70.19,69.61,69.67,40615.0,64.829,64.829,64.2933,64.3487,40615.0
2019-07-08 14:30:00,69.7,69.86,69.55,69.82,48422.0,64.3764,64.5242,64.2378,64.4872,48422.0
2019-07-08 15:00:00,69.83,70.08,69.83,70.02,60463.0,64.4965,64.7274,64.4965,64.6719,60463.0
2019-07-08 15:30:00,70.01,70.3,69.97,70.2,173572.0,64.6627,64.9306,64.6258,64.8382,173572.0
2019-07-09 09:30:00,69.75,70.15,69.53,69.69,82927.0,64.4226,64.792,64.2194,64.3671,82927.0
2019-07-09 10:00:00,69.72,70.29,69.7,70.14,72155.0,64.3949,64.9213,64.3764,64.7828,72155.0
2019-07-09 10:30:00,70.14,70.45,70.09,70.18,38807.0,64.7828,65.0691,64.7366,64.8197,38807.0
2019-07-09 11:00:00,70.17,70.28,69.98,69.99,27764.0,64.8105,64.9121,64.635,64.6442,27764.0
2019-07-09 11:30:00,69.98,70.05,69.9,69.95,26421.0,64.635,64.6996,64.5611,64.6073,26421.0
2019-07-09 12:00:00,69.92,70.05,69.9,70.05,28788.0,64.5796,64.6996,64.5611,64.6996,28788.0
2019-07-09 12:30:00,70.06,70.19,69.91,70.02,30499.0,64.7089,64.829,64.5703,64.6719,30499.0
2019-07-09 13:00:00,70.02,70.06,69.9,70.02,26497.0,64.6719,64.7089,64.5611,64.6719,26497.0
2019-07-09 13:30:00,70.01,70.19,70.0,70.16,30857.0,64.6627,64.829,64.6535,64.8012,30857.0
2019-07-09 14:00:00,70.16,70.24,70.1,70.12,24716.0,64.8012,64.8751,64.7458,64.7643,24716.0
2019-07-09 14:30:00,70.11,70.24,70.09,70.19,27841.0,64.7551,64.8751,64.7366,64.829,27841.0
2019-07-09 15:00:00,70.18,70.31,70.13,70.3,49707.0,64.8197,64.9398,64.7735,64.9306,49707.0
2019-07-09 15:30:00,70.31,70.64,70.31,70.62,121579.0,64.9398,65.2446,64.9398,65.2261,121579.0
2019-07-10 09:30:00,70.93,70.93,70.26,70.56,48020.0,65.5124,65.5124,64.8936,65.1707,48020.0
2019-07-10 10:00:00,70.55,70.56,69.81,69.93,42369.0,65.1615,65.1707,64.478,64.5888,42369.0
2019-07-10 10:30:00,69.95,70.08,69.83,70.04,53970.0,64.6073,64.7274,64.4965,64.6904,53970.0
2019-07-10 11:00:00,70.06,70.17,69.99,70.14,20532.0,64.7089,64.8105,64.6442,64.7828,20532.0
2019-07-10 11:30:00,70.13,70.54,70.1,70.49,75920.0,64.7735,65.1522,64.7458,65.106,75920.0
2019-07-10 12:00:00,70.5,70.67,70.44,70.55,60061.0,65.1153,65.2723,65.0599,65.1615,60061.0
2019-07-10 12:30:00,70.54,70.71,70.53,70.61,25741.0,65.1522,65.3092,65.143,65.2169,25741.0
2019-07-10 13:00:00,70.61,70.74,70.56,70.71,45265.0,65.2169,65.3369,65.1707,65.3092,45265.0
2019-07-10 13:30:00,70.7,70.88,70.65,70.79,162015.0,65.3,65.4663,65.2538,65.3831,162015.0
2019-07-10 14:00:00,70.79,70.9,70.5,70.61,59445.0,65.3831,65.4847,65.1153,65.2169,59445.0
2019-07-10 14:30:00,70.61,70.74,70.54,70.61,30681.0,65.2169,65.3369,65.1522,65.2169,30681.0
2019-07-10 15:00:00,70.59,70.8,70.48,70.67,125390.0,65.1984,65.3924,65.0968,65.2723,125390.0
2019-07-10 15:30:00,70.67,70.74,70.41,70.49,210349.0,65.2723,65.3369,65.0322,65.106,210349.0
2019-07-11 09:30:00,70.35,70.71,70.26,70.54,32059.0,64.9767,65.3092,64.8936,65.1522,32059.0
2019-07-11 10:00:00,70.54,70.64,70.21,70.21,47134.0,65.1522,65.2446,64.8474,64.8474,47134.0
2019-07-11 10:30:00,70.22,70.51,70.22,70.49,48819.0,64.8567,65.1245,64.8567,65.106,48819.0
2019-07-11 11:00:00,70.48,70.91,70.47,70.82,27522.0,65.0968,65.494,65.0876,65.4108,27522.0
2019-07-11 11:30:00,70.83,70.92,70.62,70.75,67007.0,65.4201,65.5032,65.2261,65.3462,67007.0
2019-07-11 12:00:00,70.76,70.8,70.6,70.61,28975.0,65.3554,65.3924,65.2076,65.2169,28975.0
2019-07-11 12:30:00,70.59,70.65,70.43,70.47,29610.0,65.1984,65.2538,65.0506,65.0876,29610.0
2019-07-11 13:00:00,70.48,70.55,70.37,70.43,30429.0,65.0968,65.1615,64.9952,65.0506,30429.0
2019-07-11 13:30:00,70.46,70.46,70.25,70.26,34074.0,65.0783,65.0783,64.8844,64.8936,34074.0
2019-07-11 14:00:00,70.29,70.37,70.12,70.13,55670.0,64.9213,64.9952,64.7643,64.7735,55670.0
2019-07-11 14:30:00,70.15,70.42,70.15,70.32,24750.0,64.792,65.0414,64.792,64.949,24750.0
2019-07-11 15:00:00,70.32,70.43,70.23,70.39,43916.0,64.949,65.0506,64.8659,65.0137,43916.0
2019-07-11 15:30:00,70.38,70.68,70.32,70.58,120095.0,65.0044,65.2815,64.949,65.1892,120095.0
2019-07-12 09:30:00,70.8,71.69,70.56,71.55,108643.0,65.3924,66.2144,65.1707,66.0851,108643.0
2019-07-12 10:00:00,71.54,72.35,71.51,72.3,68771.0,66.0758,66.824,66.0481,66.7778,68771.0
2019-07-12 10:30:00,72.29,72.44,72.01,72.05,63256.0,66.7686,66.9071,66.5099,66.5469,63256.0
2019-07-12 11:00:00,72.01,72.08,71.67,71.82,48705.0,66.5099,66.5746,66.1959,66.3345,48705.0
2019-07-12 11:30:00,71.8,72.02,71.8,71.86,29061.0,66.316,66.5192,66.316,66.3714,29061.0
2019-07-12 12:00:00,71.87,72.08,71.85,71.98,44598.0,66.3806,66.5746,66.3622,66.4822,44598.0
2019-07-12 12:30:00,71.97,72.07,71.89,71.92,20022.0,66.473,66.5654,66.3991,66.4268,20022.0
2019-07-12 13:00:00,71.92,72.04,71.88,72.04,19631.0,66.4268,66.5377,66.3899,66.5377,19631.0
2019-07-12 13:30:00,72.03,72.34,72.01,72.25,42549.0,66.5284,66.8147,66.5099,66.7316,42549.0
2019-07-12 14:00:00,72.24,72.81,72.24,72.6,75301.0,66.7224,67.2488,66.7224,67.0549,75301.0
2019-07-12 14:30:00,72.57,72.65,72.47,72.57,58181.0,67.0272,67.1011,66.9348,67.0272,58181.0
2019-07-12 15:00:00,72.58,72.59,72.37,72.51,32743.0,67.0364,67.0456,66.8425,66.9718,32743.0
2019-07-12 15:30:00,72.52,72.74,72.45,72.63,186104.0,66.981,67.1842,66.9163,67.0826,186104.0
2019-07-15 09:30:00,72.84,73.01,71.51,71.51,119220.0,67.2766,67.4336,66.0481,66.0481,119220.0
2019-07-15 10:00:00,71.5,71.52,71.05,71.25,49849.0,66.0389,66.0574,65.6233,65.808,49849.0
2019-07-15 10:30:00,71.28,71.71,71.26,71.56,42655.0,65.8357,66.2329,65.8172,66.0943,42655.0
2019-07-15 11:00:00,71.53,71.57,71.37,71.47,33238.0,66.0666,66.1036,65.9188,66.0112,33238.0
2019-07-15 11:30:00,71.47,71.5,71.31,71.42,31916.0,66.0112,66.0389,65.8634,65.965,31916.0
2019-07-15 12:00:00,71.42,71.59,71.29,71.55,35674.0,65.965,66.122,65.8449,66.0851,35674.0
2019-07-15 12:30:00,71.55,71.7,71.53,71.66,15348.0,66.0851,66.2236,66.0666,66.1867,15348.0
2019-07-15 13:00:00,71.68,71.8,71.62,71.79,20562.0,66.2052,66.316,66.1497,66.3067,20562.0
2019-07-15 13:30:00,71.8,72.02,71.75,71.99,29157.0,66.316,66.5192,66.2698,66.4915,29157.0
2019-07-15 14:00:00,71.97,72.13,71.87,72.1,23566.0,66.473,66.6208,66.3806,66.5931,23566.0
2019-07-15 14:30:00,72.1,72.38,72.03,72.34,29670.0,66.5931,66.8517,66.5284,66.8147,29670.0
2019-07-15 15:00:00,72.34,72.4,72.17,72.39,33993.0,66.8147,66.8702,66.6577,66.8609,33993.0
2019-07-15 15:30:00,72.39,72.56,72.29,72.43,131438.0,66.8609,67.0179,66.7686,66.8979,131438.0
2019-07-16 09:30:00,72.0,72.5,71.47,72.36,99163.0,66.5007,66.9625,66.0112,66.8332,99163.0
2019-07-16 10:00:00,72.34,73.19,72.34,73.0,61322.0,66.8147,67.5998,66.8147,67.4243,61322.0
2019-07-16 10:30:00,72.99,73.08,72.58,72.73,65366.0,67.4151,67.4982,67.0364,67.175,65366.0
2019-07-16 11:00:00,72.75,73.1,72.74,72.97,32574.0,67.1934,67.5167,67.1842,67.3966,32574.0
2019-07-16 11:30:00,73.0,73.23,72.97,73.08,41017.0,67.4243,67.6368,67.3966,67.4982,41017.0
2019-07-16 12:00:00,73.07,73.1,72.82,72.92,62449.0,67.489,67.5167,67.2581,67.3504,62449.0
2019-07-16 12:30:00,72.95,73.05,72.62,72.74,64012.0,67.3782,67.4705,67.0734,67.1842,64012.0
2019-07-16 13:00:00,72.75,72.84,72.64,72.68,23965.0,67.1934,67.2766,67.0918,67.1288,23965.0
2019-07-16 13:30:00,72.69,72.7,72.49,72.56,27247.0,67.138,67.1472,66.9533,67.0179,27247.0
2019-07-16 14:00:00,72.57,72.74,72.56,72.62,29654.0,67.0272,67.1842,67.0179,67.0734,29654.0
2019-07-16 14:30:00,72.61,73.15,72.59,73.05,173641.0,67.0641,67.5629,67.0456,67.4705,173641.0
2019-07-16 15:00:00,73.07,73.07,72.77,72.87,43096.0,67.489,67.489,67.2119,67.3043,43096.0
2019-07-16 15:30:00,72.89,73.11,72.87,73.04,131346.0,67.3227,67.5259,67.3043,67.4613,131346.0
2019-07-17 09:30:00,73.02,73.05,72.11,72.21,43511.0,67.4428,67.4705,66.6023,66.6947,43511.0
2019-07-17 10:00:00,72.23,72.3,71.73,71.91,33156.0,66.7131,66.7778,66.2513,66.4176,33156.0
2019-07-17 10:30:00,71.9,72.23,71.85,72.2,74523.0,66.4083,66.7131,66.3622,66.6854,74523.0
2019-07-17 11:00:00,72.22,72.43,72.17,72.42,51623.0,66.7039,66.8979,66.6577,66.8886,51623.0
2019-07-17 11:30:00,72.44,72.98,72.44,72.83,109433.0,66.9071,67.4059,66.9071,67.2673,109433.0
2019-07-17 12:00:00,72.79,72.81,72.49,72.56,18374.0,67.2304,67.2488,66.9533,67.0179,18374.0
2019-07-17 12:30:00,72.56,72.69,72.52,72.56,29400.0,67.0179,67.138,66.981,67.0179,29400.0
2019-07-17 13:00:00,72.56,72.71,72.54,72.67,17833.0,67.0179,67.1565,66.9995,67.1195,17833.0
2019-07-17 13:30:00,72.71,72.84,72.69,72.77,17603.0,67.1565,67.2766,67.138,67.2119,17603.0
2019-07-17 14:00:00,72.76,72.94,72.76,72.82,36994.0,67.2027,67.3689,67.2027,67.2581,36994.0
2019-07-17 14:30:00,72.8,72.82,72.64,72.67,32962.0,67.2396,67.2581,67.0918,67.1195,32962.0
2019-07-17 15:00:00,72.66,72.85,72.53,72.56,91927.0,67.1103,67.2858,66.9902,67.0179,91927.0
2019-07-17 15:30:00,72.56,72.74,72.5,72.62,213199.0,67.0179,67.1842,66.9625,67.0734,213199.0
2019-07-18 09:30:00,72.48,73.13,72.43,73.11,41719.0,66.944,67.5444,66.8979,67.5259,41719.0
2019-07-18 10:00:00,73.2,73.34,73.03,73.24,25969.0,67.6091,67.7384,67.452,67.646,25969.0
2019-07-18 10:30:00,73.31,73.41,73.07,73.31,82289.0,67.7107,67.803,67.489,67.7107,82289.0
2019-07-18 11:00:00,73.31,73.36,72.63,72.74,50369.0,67.7107,67.7568,67.0826,67.1842,50369.0
2019-07-18 11:30:00,72.73,72.76,72.38,72.48,50276.0,67.175,67.2027,66.8517,66.944,50276.0
2019-07-18 12:00:00,72.45,72.75,72.42,72.62,24278.0,66.9163,67.1934,66.8886,67.0734,24278.0
2019-07-18 12:30:00,72.65,72.71,72.51,72.59,17449.0,67.1011,67.1565,66.9718,67.0456,17449.0
2019-07-18 13:00:00,72.6,72.64,72.51,72.54,21999.0,67.0549,67.0918,66.9718,66.9995,21999.0
2019-07-18 13:30:00,72.55,72.59,72.45,72.47,25362.0,67.0087,67.0456,66.9163,66.9348,25362.0
2019-07-18 14:00:00,72.47,72.77,72.39,72.77,14444.0,66.9348,67.2119,66.8609,67.2119,14444.0
2019-07-18 14:30:00,72.77,72.99,72.76,72.99,20213.0,67.2119,67.4151,67.2027,67.4151,20213.0
2019-07-18 15:00:00,72.97,73.02,72.83,72.89,29258.0,67.3966,67.4428,67.2673,67.3227,29258.0
2019-07-18 15:30:00,72.87,73.02,72.74,72.99,100213.0,67.3043,67.4428,67.1842,67.4151,100213.0
2019-07-19 09:30:00,73.26,73.71,73.01,73.6,82856.0,67.6645,68.0801,67.4336,67.9785,82856.0
2019-07-19 10:00:00,73.61,74.14,73.52,74.09,78287.0,67.9877,68.4773,67.9046,68.4311,78287.0
2019-07-19 10:30:00,74.09,74.33,73.97,74.33,59173.0,68.4311,68.6527,68.3202,68.6527,59173.0
2019-07-19 11:00:00,74.33,74.56,74.26,74.48,94791.0,68.6527,68.8652,68.5881,68.7913,94791.0
2019-07-19 11:30:00,74.48,74.61,74.31,74.61,135119.0,68.7913,68.9114,68.6343,68.9114,135119.0
2019-07-19 12:00:00,74.62,74.88,74.6,74.83,101151.0,68.9206,69.1607,68.9021,69.1146,101151.0
2019-07-19 12:30:00,74.83,74.83,74.46,74.59,54340.0,69.1146,69.1146,68.7728,68.8929,54340.0
2019-07-19 13:00:00,74.58,74.83,74.5,74.81,29831.0,68.8837,69.1146,68.8098,69.0961,29831.0
2019-07-19 13:30:00,74.8,75.17,74.79,75.0,80729.0,69.0868,69.4286,69.0776,69.2716,80729.0
2019-07-19 14:00:00,75.02,75.02,74.72,74.76,30108.0,69.29,69.29,69.013,69.0499,30108.0
2019-07-19 14:30:00,74.76,74.76,74.45,74.66,93201.0,69.0499,69.0499,68.7636,68.9575,93201.0
2019-07-19 15:00:00,74.66,74.7,74.36,74.58,57780.0,68.9575,68.9945,68.6805,68.8837,57780.0
2019-07-19 15:30:00,74.58,74.82,74.44,74.47,157927.0,68.8837,69.1053,68.7543,68.7821,157927.0
2019-07-22 09:30:00,74.55,75.33,74.34,74.36,124131.0,68.8559,69.5764,68.662,68.6805,124131.0
2019-07-22 10:00:00,74.36,74.45,74.05,74.38,114927.0,68.6805,68.7636,68.3941,68.6989,114927.0
2019-07-22 10:30:00,74.4,74.49,73.48,73.6,207997.0,68.7174,68.8005,67.8677,67.9785,207997.0
2019-07-22 11:00:00,73.57,73.76,73.46,73.72,81880.0,67.9508,68.1263,67.8492,68.0893,81880.0
2019-07-22 11:30:00,73.72,74.2,73.67,74.04,61726.0,68.0893,68.5327,68.0432,68.3849,61726.0
2019-07-22 12:00:00,74.03,74.06,73.66,73.92,34048.0,68.3757,68.4034,68.0339,68.2741,34048.0
2019-07-22 12:30:00,73.92,73.92,73.69,73.79,31956.0,68.2741,68.2741,68.0616,68.154,31956.0
2019-07-22 13:00:00,73.79,73.82,73.58,73.59,38801.0,68.154,68.1817,67.96,67.9693,38801.0
2019-07-22 13:30:00,73.63,73.64,73.37,73.5,39881.0,68.0062,68.0154,67.7661,67.8861,39881.0
2019-07-22 14:00:00,73.5,73.55,73.37,73.48,48038.0,67.8861,67.9323,67.7661,67.8677,48038.0
2019-07-22 14:30:00,73.47,73.52,73.08,73.08,57204.0,67.8584,67.9046,67.4982,67.4982,57204.0
2019-07-22 15:00:00,73.09,73.33,73.09,73.24,67003.0,67.5075,67.7291,67.5075,67.646,67003.0
2019-07-22 15:30:00,73.23,73.39,73.1,73.18,217613.0,67.6368,67.7845,67.5167,67.5906,217613.0
2019-07-23 09:30:00,73.76,74.8,73.47,74.5,60468.0,68.1263,69.0868,67.8584,68.8098,60468.0
2019-07-23 10:00:00,74.5,74.61,73.8,73.82,49353.0,68.8098,68.9114,68.1632,68.1817,49353.0
2019-07-23 10:30:00,73.83,73.97,73.5,73.71,27386.0,68.1909,68.3202,67.8861,68.0801,27386.0
2019-07-23 11:00:00,73.74,73.74,73.26,73.61,40028.0,68.1078,68.1078,67.6645,67.9877,40028.0
2019-07-23 11:30:00,73.59,73.98,73.59,73.95,31965.0,67.9693,68.3295,67.9693,68.3018,31965.0
2019-07-23 12:00:00,73.96,74.06,73.89,73.95,21858.0,68.311,68.4034,68.2464,68.3018,21858.0
2019-07-23 12:30:00,73.95,74.17,73.94,74.13,13688.0,68.3018,68.505,68.2925,68.468,13688.0
2019-07-23 13:00:00,74.12,74.12,74.01,74.1,13673.0,68.4588,68.4588,68.3572,68.4403,13673.0
2019-07-23 13:30:00,74.08,74.37,73.89,74.37,23582.0,68.4218,68.6897,68.2464,68.6897,23582.0
2019-07-23 14:00:00,74.37,74.41,74.13,74.22,16763.0,68.6897,68.7266,68.468,68.5511,16763.0
2019-07-23 14:30:00,74.21,74.42,74.19,74.38,24223.0,68.5419,68.7359,68.5234,68.6989,24223.0
2019-07-23 15:00:00,74.38,74.73,74.36,74.68,80364.0,68.6989,69.0222,68.6805,68.976,80364.0
2019-07-23 15:30:00,74.69,74.73,74.42,74.58,118240.0,68.9853,69.0222,68.7359,68.8837,118240.0
2019-07-24 09:30:00,74.35,75.44,74.07,75.12,71791.0,68.6712,69.678,68.4126,69.3824,71791.0
2019-07-24 10:00:00,75.12,75.15,74.82,75.15,27828.0,69.3824,69.4101,69.1053,69.4101,27828.0
2019-07-24 10:30:00,75.14,75.56,75.02,75.56,31545.0,69.4009,69.7888,69.29,69.7888,31545.0
2019-07-24 11:00:00,75.56,75.71,75.36,75.6,32580.0,69.7888,69.9273,69.6041,69.8257,32580.0
2019-07-24 11:30:00,75.59,75.92,75.58,75.62,51913.0,69.8165,70.1213,69.8073,69.8442,51913.0
2019-07-24 12:00:00,75.61,75.83,75.57,75.76,27927.0,69.835,70.0382,69.798,69.9735,27927.0
2019-07-24 12:30:00,75.78,75.88,75.7,75.79,16643.0,69.992,70.0844,69.9181,70.0012,16643.0
2019-07-24 13:00:00,75.82,75.83,75.67,75.78,18343.0,70.0289,70.0382,69.8904,69.992,18343.0
2019-07-24 13:30:00,75.78,75.86,75.64,75.79,35533.0,69.992,70.0659,69.8627,70.0012,35533.0
2019-07-24 14:00:00,75.78,75.88,75.77,75.81,20185.0,69.992,70.0844,69.9828,70.0197,20185.0
2019-07-24 14:30:00,75.79,75.9,75.65,75.72,22914.0,70.0012,70.1028,69.8719,69.9366,22914.0
2019-07-24 15:00:00,75.72,75.73,75.48,75.73,32767.0,69.9366,69.9458,69.7149,69.9458,32767.0
2019-07-24 15:30:00,75.74,75.78,75.31,75.52,136568.0,69.9551,69.992,69.5579,69.7519,136568.0
2019-07-25 09:30:00,74.92,74.99,73.94,74.37,63135.0,69.1977,69.2623,68.2925,68.6897,63135.0
2019-07-25 10:00:00,74.41,74.58,74.1,74.41,33163.0,68.7266,68.8837,68.4403,68.7266,33163.0
2019-07-25 10:30:00,74.4,74.79,74.23,74.74,35542.0,68.7174,69.0776,68.5604,69.0314,35542.0
2019-07-25 11:00:00,74.72,75.06,74.68,74.8,36969.0,69.013,69.327,68.976,69.0868,36969.0
2019-07-25 11:30:00,74.74,74.74,74.26,74.34,30926.0,69.0314,69.0314,68.5881,68.662,30926.0
2019-07-25 12:00:00,74.34,74.59,74.16,74.58,28453.0,68.662,68.8929,68.4957,68.8837,28453.0
2019-07-25 12:30:00,74.59,74.63,74.18,74.25,19407.0,68.8929,68.9298,68.5142,68.5789,19407.0
2019-07-25 13:00:00,74.23,74.23,73.98,74.13,28464.0,68.5604,68.5604,68.3295,68.468,28464.0
2019-07-25 13:30:00,74.14,74.32,74.1,74.2,25007.0,68.4773,68.6435,68.4403,68.5327,25007.0
2019-07-25 14:00:00,74.2,74.6,74.2,74.49,31057.0,68.5327,68.9021,68.5327,68.8005,31057.0
2019-07-25 14:30:00,74.5,74.53,74.25,74.47,35683.0,68.8098,68.8375,68.5789,68.7821,35683.0
2019-07-25 15:00:00,74.46,74.59,74.38,74.59,44081.0,68.7728,68.8929,68.6989,68.8929,44081.0
2019-07-25 15:30:00,74.58,74.66,74.46,74.62,80239.0,68.8837,68.9575,68.7728,68.9206,80239.0
2019-07-26 09:30:00,74.61,74.72,73.37,73.95,41280.0,68.9114,69.013,67.7661,68.3018,41280.0
2019-07-26 10:00:00,74.01,74.01,73.6,73.7,33035.0,68.3572,68.3572,67.9785,68.0709,33035.0
2019-07-26 10:30:00,73.67,74.29,73.59,74.23,27148.0,68.0432,68.6158,67.9693,68.5604,27148.0
2019-07-26 11:00:00,74.2,74.53,74.2,74.47,30266.0,68.5327,68.8375,68.5327,68.7821,30266.0
2019-07-26 11:30:00,74.5,74.55,74.29,74.53,25051.0,68.8098,68.8559,68.6158,68.8375,25051.0
2019-07-26 12:00:00,74.6,74.72,74.49,74.64,28514.0,68.9021,69.013,68.8005,68.9391,28514.0
2019-07-26 12:30:00,74.64,74.75,74.58,74.6,45859.0,68.9391,69.0407,68.8837,68.9021,45859.0
2019-07-26 13:00:00,74.61,74.79,74.6,74.72,19085.0,68.9114,69.0776,68.9021,69.013,19085.0
2019-07-26 13:30:00,74.71,75.0,74.69,74.82,62675.0,69.0037,69.2716,68.9853,69.1053,62675.0
2019-07-26 14:00:00,74.82,74.97,74.66,74.78,32499.0,69.1053,69.2439,68.9575,69.0684,32499.0
2019-07-26 14:30:00,74.79,75.03,74.78,74.97,71951.0,69.0776,69.2993,69.0684,69.2439,71951.0
2019-07-26 15:00:00,74.98,75.04,74.87,74.88,44503.0,69.2531,69.3085,69.1515,69.1607,44503.0
2019-07-26 15:30:00,74.87,74.89,74.53,74.58,179631.0,69.1515,69.17,68.8375,68.8837,179631.0
2019-07-29 09:30:00,74.37,74.66,73.54,73.94,51677.0,68.6897,68.9575,67.9231,68.2925,51677.0
2019-07-29 10:00:00,73.93,73.97,73.62,73.65,27381.0,68.2833,68.3202,67.997,68.0247,27381.0
2019-07-29 10:30:00,73.69,74.27,73.52,74.27,28650.0,68.0616,68.5973,67.9046,68.5973,28650.0
2019-07-29 11:00:00,74.28,74.28,73.95,74.0,37455.0,68.6066,68.6066,68.3018,68.348,37455.0
2019-07-29 11:30:00,74.01,74.09,73.76,73.87,25695.0,68.3572,68.4311,68.1263,68.2279,25695.0
2019-07-29 12:00:00,73.85,74.2,73.76,74.2,26211.0,68.2094,68.5327,68.1263,68.5327,26211.0
2019-07-29 12:30:00,74.21,74.22,73.89,73.98,29029.0,68.5419,68.5511,68.2464,68.3295,29029.0
2019-07-29 13:00:00,74.01,74.05,73.65,73.67,12240.0,68.3572,68.3941,68.0247,68.0432,12240.0
2019-07-29 13:30:00,73.67,73.72,73.5,73.52,25301.0,68.0432,68.0893,67.8861,67.9046,25301.0
2019-07-29 14:00:00,73.51,73.6,73.37,73.49,89428.0,67.8954,67.9785,67.7661,67.8769,89428.0
2019-07-29 14:30:00,73.49,73.59,73.37,73.44,78084.0,67.8769,67.9693,67.7661,67.8307,78084.0
2019-07-29 15:00:00,73.45,73.47,73.08,73.09,79901.0,67.84,67.8584,67.4982,67.5075,79901.0
2019-07-29 15:30:00,73.1,73.22,72.98,73.08,159755.0,67.5167,67.6275,67.4059,67.4982,159755.0
2019-07-30 09:30:00,72.67,72.87,72.1,72.14,122247.0,67.1195,67.3043,66.5931,66.63,122247.0
2019-07-30 10:00:00,72.15,72.52,72.06,72.09,69434.0,66.6393,66.981,66.5561,66.5838,69434.0
2019-07-30 10:30:00,72.11,72.73,72.07,72.73,51096.0,66.6023,67.175,66.5654,67.175,51096.0
2019-07-30 11:00:00,72.76,73.3,72.7,73.28,40611.0,67.2027,67.7014,67.1472,67.6829,40611.0
2019-07-30 11:30:00,73.28,73.41,73.2,73.23,40649.0,67.6829,67.803,67.6091,67.6368,40649.0
2019-07-30 12:00:00,73.19,73.4,73.11,73.32,45717.0,67.5998,67.7938,67.5259,67.7199,45717.0
2019-07-30 12:30:00,73.31,73.46,73.29,73.4,42668.0,67.7107,67.8492,67.6922,67.7938,42668.0
2019-07-30 13:00:00,73.41,73.43,73.22,73.42,27478.0,67.803,67.8215,67.6275,67.8123,27478.0
2019-07-30 13:30:00,73.45,73.62,73.43,73.53,21630.0,67.84,67.997,67.8215,67.9139,21630.0
2019-07-30 14:00:00,73.52,73.66,73.43,73.65,33755.0,67.9046,68.0339,67.8215,68.0247,33755.0
2019-07-30 14:30:00,73.68,73.8,73.56,73.57,39680.0,68.0524,68.1632,67.9416,67.9508,39680.0
2019-07-30 15:00:00,73.55,73.74,73.52,73.61,47880.0,67.9323,68.1078,67.9046,67.9877,47880.0
2019-07-30 15:30:00,73.63,73.68,73.44,73.59,146849.0,68.0062,68.0524,67.8307,67.9693,146849.0
2019-07-31 09:30:00,73.48,74.32,73.33,74.17,57610.0,67.8677,68.6435,67.7291,68.505,57610.0
2019-07-31 10:00:00,74.08,74.28,73.82,73.84,30109.0,68.4218,68.6066,68.1817,68.2002,30109.0
2019-07-31 10:30:00,73.8,74.0,73.6,73.6,32049.0,68.1632,68.348,67.9785,67.9785,32049.0
2019-07-31 11:00:00,73.66,73.9,73.54,73.76,26578.0,68.0339,68.2556,67.9231,68.1263,26578.0
2019-07-31 11:30:00,73.76,73.93,73.76,73.82,44604.0,68.1263,68.2833,68.1263,68.1817,44604.0
2019-07-31 12:00:00,73.8,74.09,73.72,74.09,18105.0,68.1632,68.4311,68.0893,68.4311,18105.0
2019-07-31 12:30:00,74.09,74.13,73.93,74.05,11057.0,68.4311,68.468,68.2833,68.3941,11057.0
2019-07-31 13:00:00,74.06,74.27,74.04,74.23,17363.0,68.4034,68.5973,68.3849,68.5604,17363.0
2019-07-31 13:30:00,74.25,74.35,73.95,74.28,52607.0,68.5789,68.6712,68.3018,68.6066,52607.0
2019-07-31 14:00:00,74.25,74.32,73.77,73.87,32376.0,68.5789,68.6435,68.1355,68.2279,32376.0
2019-07-31 14:30:00,73.85,74.0,72.37,72.82,39248.0,68.2094,68.348,66.8425,67.2581,39248.0
2019-07-31 15:00:00,72.78,73.43,72.74,73.41,50732.0,67.2211,67.8215,67.1842,67.803,50732.0
2019-07-31 15:30:00,73.38,73.41,72.89,72.96,144224.0,67.7753,67.803,67.3227,67.3874,144224.0
2019-08-01 09:30:00,72.55,72.7,71.35,72.18,128876.0,67.0087,67.1472,65.9004,66.667,128876.0
2019-08-01 10:00:00,72.22,73.22,72.0,73.14,62165.0,66.7039,67.6275,66.5007,67.5536,62165.0
2019-08-01 10:30:00,73.12,73.33,72.96,73.21,37519.0,67.5352,67.7291,67.3874,67.6183,37519.0
2019-08-01 11:00:00,73.19,73.39,73.07,73.24,24840.0,67.5998,67.7845,67.489,67.646,24840.0
2019-08-01 11:30:00,73.21,73.23,72.78,72.78,36182.0,67.6183,67.6368,67.2211,67.2211,36182.0
2019-08-01 12:00:00,72.81,72.88,72.02,72.08,60180.0,67.2488,67.3135,66.5192,66.5746,60180.0
2019-08-01 12:30:00,72.07,72.4,72.01,72.4,51478.0,66.5654,66.8702,66.5099,66.8702,51478.0
2019-08-01 13:00:00,72.4,72.44,71.71,71.72,34489.0,66.8702,66.9071,66.2329,66.2421,34489.0
2019-08-01 13:30:00,71.63,71.73,70.12,70.48,87442.0,66.159,66.2513,64.7643,65.0968,87442.0
2019-08-01 14:00:00,70.45,70.45,69.42,69.69,103765.0,65.0691,65.0691,64.1178,64.3671,103765.0
2019-08-01 14:30:00,69.7,69.89,69.25,69.39,66659.0,64.3764,64.5519,63.9608,64.0901,66659.0
2019-08-01 15:00:00,69.42,69.85,69.17,69.65,81263.0,64.1178,64.5149,63.8869,64.3302,81263.0
2019-08-01 15:30:00,69.65,69.78,69.27,69.58,268081.0,64.3302,64.4503,63.9792,64.2655,268081.0
2019-08-02 09:30:00,68.99,70.05,68.43,69.2,168253.0,63.7206,64.6996,63.2034,63.9146,168253.0
2019-08-02 10:00:00,69.23,69.44,68.43,68.59,146588.0,63.9423,64.1362,63.2034,63.3512,146588.0
2019-08-02 10:30:00,68.58,68.59,67.89,67.9,66848.0,63.3419,63.3512,62.7046,62.7139,66848.0
2019-08-02 11:00:00,67.86,68.2,67.85,68.08,113364.0,62.6769,62.991,62.6677,62.8801,113364.0
2019-08-02 11:30:00,68.09,68.19,67.44,67.9,69190.0,62.8894,62.9817,62.289,62.7139,69190.0
2019-08-02 12:00:00,67.92,68.66,67.83,68.59,49066.0,62.7323,63.4158,62.6492,63.3512,49066.0
2019-08-02 12:30:00,68.58,68.63,68.42,68.46,63181.0,63.3419,63.3881,63.1941,63.2311,63181.0
2019-08-02 13:00:00,68.47,68.58,68.34,68.46,38038.0,63.2403,63.3419,63.1203,63.2311,38038.0
2019-08-02 13:30:00,68.44,68.72,68.4,68.47,49568.0,63.2126,63.4712,63.1757,63.2403,49568.0
2019-08-02 14:00:00,68.48,68.69,68.26,68.5,53024.0,63.2496,63.4435,63.0464,63.268,53024.0
2019-08-02 14:30:00,68.54,68.66,68.43,68.55,45652.0,63.305,63.4158,63.2034,63.3142,45652.0
2019-08-02 15:00:00,68.56,68.79,68.38,68.73,62974.0,63.3235,63.5359,63.1572,63.4805,62974.0
2019-08-02 15:30:00,68.75,69.03,68.63,68.68,183049.0,63.4989,63.7576,63.3881,63.4343,183049.0
2019-08-05 09:30:00,67.2,67.2,66.12,66.13,163484.0,62.0673,62.0673,61.0698,61.0791,163484.0
2019-08-05 10:00:00,66.12,66.12,65.16,65.28,182657.0,61.0698,61.0698,60.1831,60.294,182657.0
2019-08-05 10:30:00,65.25,65.49,65.07,65.45,162927.0,60.2663,60.4879,60.1,60.451,162927.0
2019-08-05 11:00:00,65.44,65.67,65.27,65.42,103329.0,60.4418,60.6542,60.2847,60.4233,103329.0
2019-08-05 11:30:00,65.44,65.51,65.08,65.13,107392.0,60.4418,60.5064,60.1093,60.1554,107392.0
2019-08-05 12:00:00,65.13,65.37,65.01,65.11,126148.0,60.1554,60.3771,60.0446,60.137,126148.0
2019-08-05 12:30:00,65.09,65.52,65.05,65.42,111806.0,60.1185,60.5156,60.0815,60.4233,111806.0
2019-08-05 13:00:00,65.37,65.48,65.08,65.11,65658.0,60.3771,60.4787,60.1093,60.137,65658.0
2019-08-05 13:30:00,65.09,65.33,64.94,64.94,123437.0,60.1185,60.3402,59.9799,59.9799,123437.0
2019-08-05 14:00:00,64.9,64.9,64.43,64.44,91841.0,59.943,59.943,59.5089,59.5181,91841.0
2019-08-05 14:30:00,64.46,65.05,64.35,64.73,152002.0,59.5366,60.0815,59.435,59.786,152002.0
2019-08-05 15:00:00,64.76,65.15,64.37,64.97,134835.0,59.8137,60.1739,59.4535,60.0077,134835.0
2019-08-05 15:30:00,64.96,65.61,64.77,65.42,328392.0,59.9984,60.5988,59.8229,60.4233,328392.0
2019-08-06 09:30:00,65.8,66.0,65.3,65.65,136661.0,60.7743,60.959,60.3124,60.6357,136661.0
2019-08-06 10:00:00,65.67,65.74,64.48,64.51,125135.0,60.6542,60.7188,59.5551,59.5828,125135.0
2019-08-06 10:30:00,64.48,65.07,64.41,64.7,106885.0,59.5551,60.1,59.4904,59.7583,106885.0
2019-08-06 11:00:00,64.72,64.72,64.2,64.23,90985.0,59.7767,59.7767,59.2965,59.3242,90985.0
2019-08-06 11:30:00,64.23,64.62,64.09,64.56,67266.0,59.3242,59.6844,59.1949,59.629,67266.0
2019-08-06 12:00:00,64.58,64.61,64.28,64.49,72589.0,59.6474,59.6752,59.3704,59.5643,72589.0
2019-08-06 12:30:00,64.48,64.92,64.45,64.89,56423.0,59.5551,59.9615,59.5274,59.9338,56423.0
2019-08-06 13:00:00,64.9,65.16,64.87,65.13,60053.0,59.943,60.1831,59.9153,60.1554,60053.0
2019-08-06 13:30:00,65.12,65.39,65.05,65.25,61572.0,60.1462,60.3956,60.0815,60.2663,61572.0
2019-08-06 14:00:00,65.24,65.53,65.05,65.44,67235.0,60.257,60.5249,60.0815,60.4418,67235.0
2019-08-06 14:30:00,65.44,65.55,65.35,65.41,98446.0,60.4418,60.5434,60.3586,60.414,98446.0
2019-08-06 15:00:00,65.41,65.63,65.3,65.35,91805.0,60.414,60.6172,60.3124,60.3586,91805.0
2019-08-06 15:30:00,65.35,65.62,65.3,65.46,211010.0,60.3586,60.608,60.3124,60.4602,211010.0
2019-08-07 09:30:00,64.6,66.82,64.5,66.37,262159.0,59.6659,61.7164,59.5736,61.3007,262159.0
2019-08-07 10:00:00,66.37,67.01,66.0,66.6,79448.0,61.3007,61.8918,60.959,61.5132,79448.0
2019-08-07 10:30:00,66.59,67.54,66.53,67.48,123733.0,61.5039,62.3814,61.4485,62.3259,123733.0
2019-08-07 11:00:00,67.42,67.74,66.81,66.84,155762.0,62.2705,62.5661,61.7071,61.7348,155762.0
2019-08-07 11:30:00,66.81,66.84,66.37,66.72,84932.0,61.7071,61.7348,61.3007,61.624,84932.0
2019-08-07 12:00:00,66.69,66.77,66.38,66.59,72522.0,61.5963,61.6702,61.31,61.5039,72522.0
2019-08-07 12:30:00,66.58,66.96,66.57,66.76,40922.0,61.4947,61.8457,61.4854,61.6609,40922.0
2019-08-07 13:00:00,66.77,66.81,66.38,66.56,87237.0,61.6702,61.7071,61.31,61.4762,87237.0
2019-08-07 13:30:00,66.55,67.04,66.55,66.75,96274.0,61.467,61.9196,61.467,61.6517,96274.0
2019-08-07 14:00:00,66.76,67.14,66.66,67.11,219484.0,61.6609,62.0119,61.5686,61.9842,219484.0
2019-08-07 14:30:00,67.09,67.78,67.08,67.65,190320.0,61.9657,62.603,61.9565,62.483,190320.0
2019-08-07 15:00:00,67.65,67.69,67.38,67.66,109535.0,62.483,62.5199,62.2336,62.4922,109535.0
2019-08-07 15:30:00,67.64,68.01,67.3,67.54,423568.0,62.4737,62.8155,62.1597,62.3814,423568.0
2019-08-08 09:30:00,74.71,74.93,69.75,69.85,938468.0,69.0037,69.2069,64.4226,64.5149,938468.0
2019-08-08 10:00:00,69.8,71.9,69.69,71.6,452081.0,64.4687,66.4083,64.3671,66.1313,452081.0
2019-08-08 10:30:00,71.66,72.33,71.0,72.33,239430.0,66.1867,66.8055,65.5771,66.8055,239430.0
2019-08-08 11:00:00,72.32,72.8,71.61,72.04,247889.0,66.7963,67.2396,66.1405,66.5377,247889.0
2019-08-08 11:30:00,72.0,72.83,71.56,72.76,227305.0,66.5007,67.2673,66.0943,67.2027,227305.0
2019-08-08 12:00:00,72.76,73.0,72.28,72.45,182790.0,67.2027,67.4243,66.7593,66.9163,182790.0
2019-08-08 12:30:00,72.47,72.9,72.12,72.77,165106.0,66.9348,67.332,66.6115,67.2119,165106.0
2019-08-08 13:00:00,72.77,73.17,72.63,72.87,90463.0,67.2119,67.5813,67.0826,67.3043,90463.0
2019-08-08 13:30:00,72.9,73.25,72.87,73.23,106137.0,67.332,67.6552,67.3043,67.6368,106137.0
2019-08-08 14:00:00,73.23,73.93,73.19,73.54,103648.0,67.6368,68.2833,67.5998,67.9231,103648.0
2019-08-08 14:30:00,73.53,73.74,73.16,73.42,105918.0,67.9139,68.1078,67.5721,67.8123,105918.0
2019-08-08 15:00:00,73.37,73.52,73.0,73.08,148326.0,67.7661,67.9046,67.4243,67.4982,148326.0
2019-08-08 15:30:00,73.08,73.49,72.99,73.49,370895.0,67.4982,67.8769,67.4151,67.8769,370895.0
2019-08-09 09:30:00,71.9,72.33,70.25,71.06,172800.0,66.4083,66.8055,64.8844,65.6325,172800.0
2019-08-09 10:00:00,71.13,71.32,70.55,70.64,121006.0,65.6972,65.8726,65.1615,65.2446,121006.0
2019-08-09 10:30:00,70.6,70.61,70.23,70.35,117341.0,65.2076,65.2169,64.8659,64.9767,117341.0
2019-08-09 11:00:00,70.32,70.51,70.07,70.34,136622.0,64.949,65.1245,64.7181,64.9675,136622.0
2019-08-09 11:30:00,70.34,70.48,69.95,70.03,147687.0,64.9675,65.0968,64.6073,64.6812,147687.0
2019-08-09 12:00:00,70.0,70.01,69.39,69.5,114522.0,64.6535,64.6627,64.0901,64.1917,114522.0
2019-08-09 12:30:00,69.54,70.41,69.48,70.15,82199.0,64.2286,65.0322,64.1732,64.792,82199.0
2019-08-09 13:00:00,70.13,70.45,70.07,70.36,55753.0,64.7735,65.0691,64.7181,64.986,55753.0
2019-08-09 13:30:00,70.37,70.38,70.13,70.15,55569.0,64.9952,65.0044,64.7735,64.792,55569.0
2019-08-09 14:00:00,70.14,70.26,70.11,70.19,47838.0,64.7828,64.8936,64.7551,64.829,47838.0
2019-08-09 14:30:00,70.16,70.26,70.01,70.19,47063.0,64.8012,64.8936,64.6627,64.829,47063.0
2019-08-09 15:00:00,70.2,70.48,70.12,70.26,105318.0,64.8382,65.0968,64.7643,64.8936,105318.0
2019-08-09 15:30:00,70.27,70.61,69.96,70.25,285576.0,64.9028,65.2169,64.6165,64.8844,285576.0
2019-08-12 09:30:00,69.8,70.02,68.5,68.56,150709.0,64.4687,64.6719,63.268,63.3235,150709.0
2019-08-12 10:00:00,68.61,68.65,68.27,68.35,160420.0,63.3696,63.4066,63.0556,63.1295,160420.0
2019-08-12 10:30:00,68.34,68.6,67.85,68.01,84406.0,63.1203,63.3604,62.6677,62.8155,84406.0
2019-08-12 11:00:00,68.01,68.2,67.69,67.87,73126.0,62.8155,62.991,62.5199,62.6862,73126.0
2019-08-12 11:30:00,67.87,68.23,67.72,68.09,60595.0,62.6862,63.0187,62.5476,62.8894,60595.0
2019-08-12 12:00:00,68.1,68.18,67.89,68.09,54098.0,62.8986,62.9725,62.7046,62.8894,54098.0
2019-08-12 12:30:00,68.1,68.2,67.83,67.97,34446.0,62.8986,62.991,62.6492,62.7785,34446.0
2019-08-12 13:00:00,67.98,68.01,67.81,67.81,37222.0,62.7878,62.8155,62.6307,62.6307,37222.0
2019-08-12 13:30:00,67.81,67.92,67.33,67.37,80051.0,62.6307,62.7323,62.1874,62.2243,80051.0
2019-08-12 14:00:00,67.38,67.58,67.27,67.31,56951.0,62.2336,62.4183,62.132,62.1689,56951.0
2019-08-12 14:30:00,67.28,67.43,67.06,67.13,112878.0,62.1412,62.2798,61.938,62.0027,112878.0
2019-08-12 15:00:00,67.16,67.47,67.14,67.41,68415.0,62.0304,62.3167,62.0119,62.2613,68415.0
2019-08-12 15:30:00,67.44,67.47,67.29,67.41,52025.0,62.289,62.3167,62.1505,62.2613,52025.0
2019-08-13 09:30:00,67.4,69.99,66.8,69.96,84071.0,62.2521,64.6442,61.6979,64.6165,84071.0
2019-08-13 10:00:00,69.74,71.18,69.69,71.01,162823.0,64.4133,65.7433,64.3671,65.5863,162823.0
2019-08-13 10:30:00,70.95,71.02,69.7,69.74,92929.0,65.5309,65.5956,64.3764,64.4133,92929.0
2019-08-13 11:00:00,69.7,69.88,69.13,69.2,76548.0,64.3764,64.5426,63.8499,63.9146,76548.0
2019-08-13 11:30:00,69.18,69.47,69.0,69.3,122371.0,63.8961,64.1639,63.7298,64.0069,122371.0
2019-08-13 12:00:00,69.31,69.61,69.03,69.17,147081.0,64.0162,64.2933,63.7576,63.8869,147081.0
2019-08-13 12:30:00,69.15,69.26,68.93,68.99,61327.0,63.8684,63.97,63.6652,63.7206,61327.0
2019-08-13 13:00:00,68.98,69.15,68.7,68.79,51358.0,63.7114,63.8684,63.4528,63.5359,51358.0
2019-08-13 13:30:00,68.78,68.98,68.57,68.77,81342.0,63.5267,63.7114,63.3327,63.5174,81342.0
2019-08-13 14:00:00,68.77,68.81,68.69,68.78,33861.0,63.5174,63.5544,63.4435,63.5267,33861.0
2019-08-13 14:30:00,68.78,69.0,68.76,68.86,30645.0,63.5267,63.7298,63.5082,63.6005,30645.0
2019-08-13 15:00:00,68.84,68.86,68.51,68.68,51944.0,63.5821,63.6005,63.2773,63.4343,51944.0
2019-08-13 15:30:00,68.72,68.74,68.33,68.46,193022.0,63.4712,63.4897,63.111,63.2311,193022.0
2019-08-14 09:30:00,66.46,66.95,65.69,66.91,202739.0,61.3839,61.8364,60.6727,61.7995,202739.0
2019-08-14 10:00:00,66.83,66.83,66.22,66.3,105370.0,61.7256,61.7256,61.1622,61.2361,105370.0
2019-08-14 10:30:00,66.3,66.32,65.25,65.27,133062.0,61.2361,61.2545,60.2663,60.2847,133062.0
2019-08-14 11:00:00,65.35,65.53,65.07,65.39,82217.0,60.3586,60.5249,60.1,60.3956,82217.0
2019-08-14 11:30:00,65.39,65.53,65.12,65.18,74748.0,60.3956,60.5249,60.1462,60.2016,74748.0
2019-08-14 12:00:00,65.16,65.17,64.85,64.92,52929.0,60.1831,60.1924,59.8968,59.9615,52929.0
2019-08-14 12:30:00,64.93,64.96,64.49,64.55,74639.0,59.9707,59.9984,59.5643,59.6197,74639.0
2019-08-14 13:00:00,64.54,65.02,64.47,64.91,106814.0,59.6105,60.0538,59.5458,59.9522,106814.0
2019-08-14 13:30:00,64.91,65.05,64.65,64.72,43680.0,59.9522,60.0815,59.7121,59.7767,43680.0
2019-08-14 14:00:00,64.73,64.74,64.27,64.29,46087.0,59.786,59.7952,59.3611,59.3796,46087.0
2019-08-14 14:30:00,64.27,64.33,64.06,64.07,54731.0,59.3611,59.4165,59.1672,59.1764,54731.0
2019-08-14 15:00:00,64.06,64.58,64.01,64.36,110640.0,59.1672,59.6474,59.121,59.4442,110640.0
2019-08-14 15:30:00,64.32,64.62,64.15,64.28,241223.0,59.4073,59.6844,59.2503,59.3704,241223.0
2019-08-15 09:30:00,64.34,64.34,62.55,63.02,182413.0,59.4258,59.4258,57.7725,58.2066,182413.0
2019-08-15 10:00:00,62.96,63.1,62.41,62.56,84906.0,58.1512,58.2805,57.6432,57.7817,84906.0
2019-08-15 10:30:00,62.55,63.21,62.48,62.8,63407.0,57.7725,58.3821,57.7078,58.0034,63407.0
2019-08-15 11:00:00,62.78,62.81,62.15,62.27,225170.0,57.9849,58.0126,57.403,57.5139,225170.0
2019-08-15 11:30:00,62.27,62.3,61.66,61.81,302009.0,57.5139,57.5416,56.9505,57.089,302009.0
2019-08-15 12:00:00,61.77,61.94,61.27,61.3,128656.0,57.0521,57.2091,56.5903,56.618,128656.0
2019-08-15 12:30:00,61.34,61.97,61.24,61.89,123254.0,56.6549,57.2368,56.5625,57.1629,123254.0
2019-08-15 13:00:00,61.87,61.99,61.48,61.55,38574.0,57.1444,57.2553,56.7842,56.8489,38574.0
2019-08-15 13:30:00,61.53,61.64,61.28,61.43,137960.0,56.8304,56.932,56.5995,56.738,137960.0
2019-08-15 14:00:00,61.39,61.69,61.32,61.47,142178.0,56.7011,56.9782,56.6364,56.775,142178.0
2019-08-15 14:30:00,61.48,61.51,61.32,61.44,139909.0,56.7842,56.8119,56.6364,56.7473,139909.0
2019-08-15 15:00:00,61.44,61.66,61.32,61.42,105832.0,56.7473,56.9505,56.6364,56.7288,105832.0
2019-08-15 15:30:00,61.4,62.0,61.38,61.69,327847.0,56.7103,57.2645,56.6919,56.9782,327847.0
2019-08-16 09:30:00,62.28,62.65,61.77,62.39,132661.0,57.5231,57.8649,57.0521,57.6247,132661.0
2019-08-16 10:00:00,62.37,62.79,62.29,62.6,79374.0,57.6062,57.9942,57.5324,57.8187,79374.0
2019-08-16 10:30:00,62.63,63.0,62.55,62.92,145672.0,57.8464,58.1881,57.7725,58.1142,145672.0
2019-08-16 11:00:00,62.9,62.97,62.72,62.89,119737.0,58.0958,58.1604,57.9295,58.0865,119737.0
2019-08-16 11:30:00,62.88,63.15,62.87,63.09,90665.0,58.0773,58.3267,58.0681,58.2712,90665.0
2019-08-16 12:00:00,63.05,63.27,63.05,63.11,69255.0,58.2343,58.4375,58.2343,58.2897,69255.0
2019-08-16 12:30:00,63.11,63.32,63.07,63.23,50973.0,58.2897,58.4837,58.2528,58.4006,50973.0
2019-08-16 13:00:00,63.28,63.34,63.19,63.28,49773.0,58.4467,58.5022,58.3636,58.4467,49773.0
2019-08-16 13:30:00,63.29,63.3,63.0,63.21,37315.0,58.456,58.4652,58.1881,58.3821,37315.0
2019-08-16 14:00:00,63.23,63.25,63.05,63.09,41579.0,58.4006,58.419,58.2343,58.2712,41579.0
2019-08-16 14:30:00,63.1,63.14,63.01,63.09,74781.0,58.2805,58.3174,58.1974,58.2712,74781.0
2019-08-16 15:00:00,63.08,63.18,62.95,63.11,58801.0,58.262,58.3544,58.1419,58.2897,58801.0
2019-08-16 15:30:00,63.11,63.3,62.99,63.09,220671.0,58.2897,58.4652,58.1789,58.2712,220671.0
2019-08-19 09:30:00,64.21,65.2,63.94,65.12,100678.0,59.3057,60.2201,59.0563,60.1462,100678.0
2019-08-19 10:00:00,65.14,65.2,64.71,65.03,133097.0,60.1647,60.2201,59.7675,60.0631,133097.0
2019-08-19 10:30:00,65.0,65.33,64.98,64.99,79680.0,60.0354,60.3402,60.0169,60.0261,79680.0
2019-08-19 11:00:00,65.0,65.25,64.93,65.01,38494.0,60.0354,60.2663,59.9707,60.0446,38494.0
2019-08-19 11:30:00,64.99,65.06,64.59,64.71,43063.0,60.0261,60.0908,59.6567,59.7675,43063.0
2019-08-19 12:00:00,64.7,64.94,64.67,64.79,23792.0,59.7583,59.9799,59.7306,59.8414,23792.0
2019-08-19 12:30:00,64.78,65.02,64.68,64.94,24412.0,59.8322,60.0538,59.7398,59.9799,24412.0
2019-08-19 13:00:00,64.93,64.98,64.87,64.93,21568.0,59.9707,60.0169,59.9153,59.9707,21568.0
2019-08-19 13:30:00,64.92,64.92,64.79,64.88,19594.0,59.9615,59.9615,59.8414,59.9245,19594.0
2019-08-19 14:00:00,64.9,65.04,64.87,65.04,28463.0,59.943,60.0723,59.9153,60.0723,28463.0
2019-08-19 14:30:00,65.04,65.28,64.93,65.24,56018.0,60.0723,60.294,59.9707,60.257,56018.0
2019-08-19 15:00:00,65.25,65.33,65.1,65.19,45413.0,60.2663,60.3402,60.1277,60.2109,45413.0
2019-08-19 15:30:00,65.17,65.23,64.84,64.92,165549.0,60.1924,60.2478,59.8876,59.9615,165549.0
2019-08-20 09:30:00,64.45,64.66,63.71,64.29,78124.0,59.5274,59.7213,58.8439,59.3796,78124.0
2019-08-20 10:00:00,64.24,64.64,64.22,64.33,24718.0,59.3334,59.7029,59.3149,59.4165,24718.0
2019-08-20 10:30:00,64.33,64.51,64.11,64.48,42062.0,59.4165,59.5828,59.2133,59.5551,42062.0
2019-08-20 11:00:00,64.46,64.65,64.39,64.51,34472.0,59.5366,59.7121,59.472,59.5828,34472.0
2019-08-20 11:30:00,64.52,64.57,64.44,64.56,30908.0,59.592,59.6382,59.5181,59.629,30908.0
2019-08-20 12:00:00,64.56,64.68,64.52,64.54,16507.0,59.629,59.7398,59.592,59.6105,16507.0
2019-08-20 12:30:00,64.53,64.58,64.45,64.55,25339.0,59.6013,59.6474,59.5274,59.6197,25339.0
2019-08-20 13:00:00,64.55,64.55,64.36,64.37,23175.0,59.6197,59.6197,59.4442,59.4535,23175.0
2019-08-20 13:30:00,64.38,64.49,64.22,64.47,36346.0,59.4627,59.5643,59.3149,59.5458,36346.0
2019-08-20 14:00:00,64.46,64.5,64.26,64.44,30267.0,59.5366,59.5736,59.3519,59.5181,30267.0
2019-08-20 14:30:00,64.42,64.51,64.32,64.46,23805.0,59.4997,59.5828,59.4073,59.5366,23805.0
2019-08-20 15:00:00,64.46,64.46,64.09,64.22,50989.0,59.5366,59.5366,59.1949,59.3149,50989.0
2019-08-20 15:30:00,64.23,64.58,64.08,64.17,174277.0,59.3242,59.6474,59.1856,59.2688,174277.0
2019-08-21 09:30:00,65.32,65.38,64.7,65.14,116273.0,60.3309,60.3863,59.7583,60.1647,116273.0
2019-08-21 10:00:00,65.12,65.36,65.01,65.11,54149.0,60.1462,60.3679,60.0446,60.137,54149.0
2019-08-21 10:30:00,65.09,65.18,64.79,65.1,29823.0,60.1185,60.2016,59.8414,60.1277,29823.0
2019-08-21 11:00:00,65.09,65.52,64.98,65.5,57562.0,60.1185,60.5156,60.0169,60.4972,57562.0
2019-08-21 11:30:00,65.5,65.83,65.48,65.83,49759.0,60.4972,60.802,60.4787,60.802,49759.0
2019-08-21 12:00:00,65.82,66.06,65.82,66.03,40854.0,60.7927,61.0144,60.7927,60.9867,40854.0
2019-08-21 12:30:00,66.03,66.1,65.8,65.84,52695.0,60.9867,61.0513,60.7743,60.8112,52695.0
2019-08-21 13:00:00,65.86,66.06,65.86,66.05,24021.0,60.8297,61.0144,60.8297,61.0052,24021.0
2019-08-21 13:30:00,66.06,66.07,65.86,65.97,29838.0,61.0144,61.0236,60.8297,60.9313,29838.0
2019-08-21 14:00:00,65.96,66.29,65.79,66.2,34263.0,60.922,61.2268,60.765,61.1437,34263.0
2019-08-21 14:30:00,66.22,66.25,65.95,66.03,31019.0,61.1622,61.1899,60.9128,60.9867,31019.0
2019-08-21 15:00:00,66.02,66.14,65.99,66.02,38955.0,60.9775,61.0883,60.9497,60.9775,38955.0
2019-08-21 15:30:00,66.02,66.17,65.91,65.92,131461.0,60.9775,61.116,60.8759,60.8851,131461.0
2019-08-22 09:30:00,64.71,65.12,63.72,64.34,362494.0,59.7675,60.1462,58.8531,59.4258,362494.0
2019-08-22 10:00:00,64.34,64.47,63.52,63.6,180938.0,59.4258,59.5458,58.6684,58.7423,180938.0
2019-08-22 10:30:00,63.58,63.61,62.83,63.07,90636.0,58.7238,58.7515,58.0311,58.2528,90636.0
2019-08-22 11:00:00,63.14,63.63,62.96,63.04,90360.0,58.3174,58.77,58.1512,58.2251,90360.0
2019-08-22 11:30:00,63.05,63.21,62.69,62.76,180718.0,58.2343,58.3821,57.9018,57.9665,180718.0
2019-08-22 12:00:00,62.75,62.96,62.7,62.95,57076.0,57.9572,58.1512,57.911,58.1419,57076.0
2019-08-22 12:30:00,62.95,63.17,62.84,62.84,38521.0,58.1419,58.3451,58.0403,58.0403,38521.0
2019-08-22 13:00:00,62.84,63.11,62.84,62.9,28955.0,58.0403,58.2897,58.0403,58.0958,28955.0
2019-08-22 13:30:00,62.9,62.94,62.75,62.94,25868.0,58.0958,58.1327,57.9572,58.1327,25868.0
2019-08-22 14:00:00,62.95,63.24,62.95,63.01,41613.0,58.1419,58.4098,58.1419,58.1974,41613.0
2019-08-22 14:30:00,63.04,63.34,62.98,63.33,44317.0,58.2251,58.5022,58.1696,58.4929,44317.0
2019-08-22 15:00:00,63.37,63.37,63.08,63.25,63480.0,58.5299,58.5299,58.262,58.419,63480.0
2019-08-22 15:30:00,63.25,63.49,63.14,63.23,185921.0,58.419,58.6407,58.3174,58.4006,185921.0
2019-08-23 09:30:00,62.57,62.69,61.5,62.15,164385.0,57.791,57.9018,56.8027,57.403,164385.0
2019-08-23 10:00:00,62.11,62.5,61.67,61.97,51355.0,57.3661,57.7263,56.9597,57.2368,51355.0
2019-08-23 10:30:00,62.0,62.44,61.97,62.16,28901.0,57.2645,57.6709,57.2368,57.4123,28901.0
2019-08-23 11:00:00,62.22,62.22,60.97,61.17,138218.0,57.4677,57.4677,56.3132,56.4979,138218.0
2019-08-23 11:30:00,61.15,61.22,60.79,60.79,62511.0,56.4794,56.5441,56.1469,56.1469,62511.0
2019-08-23 12:00:00,60.79,60.97,60.53,60.59,84084.0,56.1469,56.3132,55.9068,55.9622,84084.0
2019-08-23 12:30:00,60.56,60.69,60.15,60.18,83033.0,55.9345,56.0546,55.5558,55.5835,83033.0
2019-08-23 13:00:00,60.16,60.31,59.75,59.9,101907.0,55.565,55.7036,55.1864,55.3249,101907.0
2019-08-23 13:30:00,59.9,60.55,59.85,60.31,57126.0,55.3249,55.9253,55.2787,55.7036,57126.0
2019-08-23 14:00:00,60.32,60.32,60.08,60.13,48396.0,55.7128,55.7128,55.4911,55.5373,48396.0
2019-08-23 14:30:00,60.1,60.27,59.97,60.27,56344.0,55.5096,55.6666,55.3896,55.6666,56344.0
2019-08-23 15:00:00,60.24,60.42,60.08,60.09,61834.0,55.6389,55.8052,55.4911,55.5004,61834.0
2019-08-23 15:30:00,60.08,60.13,59.71,59.96,273029.0,55.4911,55.5373,55.1494,55.3803,273029.0
2019-08-26 09:30:00,60.85,61.46,60.3,60.87,93997.0,56.2023,56.7657,55.6943,56.2208,93997.0
2019-08-26 10:00:00,60.87,61.0,60.26,60.3,95211.0,56.2208,56.3409,55.6574,55.6943,95211.0
2019-08-26 10:30:00,60.3,60.52,60.16,60.29,58550.0,55.6943,55.8975,55.565,55.6851,58550.0
2019-08-26 11:00:00,60.28,60.91,60.25,60.78,38596.0,55.6759,56.2578,55.6482,56.1377,38596.0
2019-08-26 11:30:00,60.76,60.9,60.64,60.77,19438.0,56.1192,56.2485,56.0084,56.1284,19438.0
2019-08-26 12:00:00,60.74,61.0,60.7,60.94,16993.0,56.1007,56.3409,56.0638,56.2855,16993.0
2019-08-26 12:30:00,60.97,61.05,60.83,60.96,19353.0,56.3132,56.3871,56.1839,56.3039,19353.0
2019-08-26 13:00:00,60.95,61.04,60.87,60.98,19863.0,56.2947,56.3778,56.2208,56.3224,19863.0
2019-08-26 13:30:00,60.97,61.08,60.92,61.02,24633.0,56.3132,56.4148,56.267,56.3594,24633.0
2019-08-26 14:00:00,61.01,61.04,60.63,60.69,24520.0,56.3501,56.3778,55.9991,56.0546,24520.0
2019-08-26 14:30:00,60.67,60.79,60.49,60.54,22530.0,56.0361,56.1469,55.8698,55.916,22530.0
2019-08-26 15:00:00,60.53,60.67,60.48,60.52,47869.0,55.9068,56.0361,55.8606,55.8975,47869.0
2019-08-26 15:30:00,60.54,60.83,60.5,60.83,90380.0,55.916,56.1839,55.8791,56.1839,90380.0
2019-08-27 09:30:00,61.43,61.44,60.64,60.66,45234.0,56.738,56.7473,56.0084,56.0268,45234.0
2019-08-27 10:00:00,60.66,60.83,60.45,60.63,40757.0,56.0268,56.1839,55.8329,55.9991,40757.0
2019-08-27 10:30:00,60.63,60.75,60.3,60.34,28498.0,55.9991,56.11,55.6943,55.7313,28498.0
2019-08-27 11:00:00,60.32,60.43,59.87,59.98,45128.0,55.7128,55.8144,55.2972,55.3988,45128.0
2019-08-27 11:30:00,60.01,60.12,59.57,59.6,60727.0,55.4265,55.5281,55.0201,55.0478,60727.0
2019-08-27 12:00:00,59.58,59.61,59.42,59.46,38521.0,55.0293,55.057,54.8816,54.9185,38521.0
2019-08-27 12:30:00,59.46,59.5,59.14,59.39,58113.0,54.9185,54.9554,54.6229,54.8538,58113.0
2019-08-27 13:00:00,59.36,59.44,59.18,59.43,35524.0,54.8261,54.9,54.6599,54.8908,35524.0
2019-08-27 13:30:00,59.4,59.55,59.26,59.29,63475.0,54.8631,55.0016,54.7338,54.7615,63475.0
2019-08-27 14:00:00,59.29,59.41,59.13,59.35,71648.0,54.7615,54.8723,54.6137,54.8169,71648.0
2019-08-27 14:30:00,59.34,59.65,59.29,59.55,39749.0,54.8077,55.094,54.7615,55.0016,39749.0
2019-08-27 15:00:00,59.56,59.7,59.46,59.52,79026.0,55.0109,55.1402,54.9185,54.9739,79026.0
2019-08-27 15:30:00,59.52,59.55,59.26,59.26,144607.0,54.9739,55.0016,54.7338,54.7338,144607.0
2019-08-28 09:30:00,59.06,59.18,58.63,58.91,202674.0,54.5491,54.6599,54.1519,54.4105,202674.0
2019-08-28 10:00:00,58.91,59.33,58.74,58.82,122667.0,54.4105,54.7984,54.2535,54.3274,122667.0
2019-08-28 10:30:00,58.89,59.14,58.86,59.1,152247.0,54.392,54.6229,54.3643,54.586,152247.0
2019-08-28 11:00:00,59.1,59.52,59.0,59.51,154811.0,54.586,54.9739,54.4936,54.9647,154811.0
2019-08-28 11:30:00,59.52,59.59,59.31,59.38,95903.0,54.9739,55.0386,54.78,54.8446,95903.0
2019-08-28 12:00:00,59.39,59.51,59.33,59.35,65198.0,54.8538,54.9647,54.7984,54.8169,65198.0
2019-08-28 12:30:00,59.36,59.51,59.35,59.48,118555.0,54.8261,54.9647,54.8169,54.937,118555.0
2019-08-28 13:00:00,59.48,59.5,59.18,59.28,75240.0,54.937,54.9554,54.6599,54.7523,75240.0
2019-08-28 13:30:00,59.28,59.52,59.26,59.5,82474.0,54.7523,54.9739,54.7338,54.9554,82474.0
2019-08-28 14:00:00,59.5,59.74,59.45,59.6,135104.0,54.9554,55.1771,54.9093,55.0478,135104.0
2019-08-28 14:30:00,59.58,59.63,59.36,59.43,76937.0,55.0293,55.0755,54.8261,54.8908,76937.0
2019-08-28 15:00:00,59.46,59.53,59.34,59.48,109279.0,54.9185,54.9832,54.8077,54.937,109279.0
2019-08-28 15:30:00,59.48,59.61,59.24,59.3,452224.0,54.937,55.057,54.7153,54.7707,452224.0
2019-08-29 09:30:00,60.58,61.41,60.47,60.57,109728.0,55.953,56.7196,55.8514,55.9437,109728.0
2019-08-29 10:00:00,60.57,60.82,60.34,60.75,124038.0,55.9437,56.1746,55.7313,56.11,124038.0
2019-08-29 10:30:00,60.75,60.76,60.23,60.66,82863.0,56.11,56.1192,55.6297,56.0268,82863.0
2019-08-29 11:00:00,60.66,60.81,60.65,60.76,111736.0,56.0268,56.1654,56.0176,56.1192,111736.0
2019-08-29 11:30:00,60.76,60.85,60.62,60.68,128880.0,56.1192,56.2023,55.9899,56.0453,128880.0
2019-08-29 12:00:00,60.67,60.73,60.47,60.49,85574.0,56.0361,56.0915,55.8514,55.8698,85574.0
2019-08-29 12:30:00,60.48,60.53,60.33,60.36,54113.0,55.8606,55.9068,55.7221,55.7498,54113.0
2019-08-29 13:00:00,60.37,60.41,60.15,60.18,59896.0,55.759,55.7959,55.5558,55.5835,59896.0
2019-08-29 13:30:00,60.18,60.27,60.12,60.23,65313.0,55.5835,55.6666,55.5281,55.6297,65313.0
2019-08-29 14:00:00,60.23,60.26,60.1,60.21,96947.0,55.6297,55.6574,55.5096,55.6112,96947.0
2019-08-29 14:30:00,60.21,60.6,60.18,60.56,471414.0,55.6112,55.9714,55.5835,55.9345,471414.0
2019-08-29 15:00:00,60.57,60.72,60.32,60.34,102060.0,55.9437,56.0823,55.7128,55.7313,102060.0
2019-08-29 15:30:00,60.35,60.57,60.25,60.47,346642.0,55.7405,55.9437,55.6482,55.8514,346642.0
2019-08-30 09:30:00,61.29,62.56,61.29,62.25,199501.0,56.6087,57.7817,56.6087,57.4954,199501.0
2019-08-30 10:00:00,62.24,63.27,62.24,62.78,102873.0,57.4862,58.4375,57.4862,57.9849,102873.0
2019-08-30 10:30:00,62.77,62.88,62.05,62.07,37058.0,57.9757,58.0773,57.3107,57.3292,37058.0
2019-08-30 11:00:00,62.08,62.13,61.5,61.8,55700.0,57.3384,57.3846,56.8027,57.0798,55700.0
2019-08-30 11:30:00,61.84,61.94,61.62,61.79,60648.0,57.1167,57.2091,56.9135,57.0705,60648.0
2019-08-30 12:00:00,61.75,62.0,61.68,61.92,55848.0,57.0336,57.2645,56.9689,57.1906,55848.0
2019-08-30 12:30:00,61.91,62.3,61.82,62.23,40094.0,57.1814,57.5416,57.0982,57.4769,40094.0
2019-08-30 13:00:00,62.22,62.22,61.97,62.05,35261.0,57.4677,57.4677,57.2368,57.3107,35261.0
2019-08-30 13:30:00,62.04,62.07,61.87,61.94,32792.0,57.3014,57.3292,57.1444,57.2091,32792.0
2019-08-30 14:00:00,61.98,62.11,61.96,62.03,39396.0,57.246,57.3661,57.2276,57.2922,39396.0
2019-08-30 14:30:00,62.03,62.06,61.82,61.88,29104.0,57.2922,57.3199,57.0982,57.1537,29104.0
2019-08-30 15:00:00,61.88,61.91,61.6,61.7,70946.0,57.1537,57.1814,56.8951,56.9874,70946.0
2019-08-30 15:30:00,61.7,61.81,61.66,61.69,179066.0,56.9874,57.089,56.9505,56.9782,179066.0
2019-09-03 09:30:00,61.0,61.0,60.0,60.5,92927.0,56.3409,56.3409,55.4173,55.8791,92927.0
2019-09-03 10:00:00,60.43,60.46,59.51,59.77,73116.0,55.8144,55.8421,54.9647,55.2048,73116.0
2019-09-03 10:30:00,59.79,60.46,59.6,60.4,58509.0,55.2233,55.8421,55.0478,55.7867,58509.0
2019-09-03 11:00:00,60.42,60.45,59.72,60.17,54020.0,55.8052,55.8329,55.1586,55.5743,54020.0
2019-09-03 11:30:00,60.24,60.56,60.01,60.05,59319.0,55.6389,55.9345,55.4265,55.4634,59319.0
2019-09-03 12:00:00,60.05,60.08,59.83,59.85,40653.0,55.4634,55.4911,55.2602,55.2787,40653.0
2019-09-03 12:30:00,59.83,60.07,59.76,59.76,35169.0,55.2602,55.4819,55.1956,55.1956,35169.0
2019-09-03 13:00:00,59.78,59.93,59.78,59.92,32993.0,55.2141,55.3526,55.2141,55.3434,32993.0
2019-09-03 13:30:00,59.92,59.93,59.65,59.92,44910.0,55.3434,55.3526,55.094,55.3434,44910.0
2019-09-03 14:00:00,59.92,60.1,59.92,60.09,45907.0,55.3434,55.5096,55.3434,55.5004,45907.0
2019-09-03 14:30:00,60.09,60.18,60.03,60.1,56053.0,55.5004,55.5835,55.445,55.5096,56053.0
2019-09-03 15:00:00,60.1,60.19,60.05,60.14,47308.0,55.5096,55.5927,55.4634,55.5466,47308.0
2019-09-03 15:30:00,60.14,60.43,60.09,60.24,189482.0,55.5466,55.8144,55.5004,55.6389,189482.0
2019-09-04 09:30:00,61.6,61.98,61.08,61.22,82967.0,56.8951,57.246,56.4148,56.5441,82967.0
2019-09-04 10:00:00,61.21,61.6,61.05,61.38,84281.0,56.5348,56.8951,56.3871,56.6919,84281.0
2019-09-04 10:30:00,61.29,61.59,61.29,61.5,42185.0,56.6087,56.8858,56.6087,56.8027,42185.0
2019-09-04 11:00:00,61.48,61.6,61.32,61.33,40695.0,56.7842,56.8951,56.6364,56.6457,40695.0
2019-09-04 11:30:00,61.38,61.39,60.88,60.93,30131.0,56.6919,56.7011,56.23,56.2762,30131.0
2019-09-04 12:00:00,60.89,61.23,60.85,61.17,34925.0,56.2393,56.5533,56.2023,56.4979,34925.0
2019-09-04 12:30:00,61.2,61.5,61.19,61.47,24236.0,56.5256,56.8027,56.5164,56.775,24236.0
2019-09-04 13:00:00,61.45,61.54,61.39,61.54,17331.0,56.7565,56.8396,56.7011,56.8396,17331.0
2019-09-04 13:30:00,61.59,61.63,61.44,61.54,22547.0,56.8858,56.9228,56.7473,56.8396,22547.0
2019-09-04 14:00:00,61.56,61.71,61.41,61.65,26087.0,56.8581,56.9967,56.7196,56.9412,26087.0
2019-09-04 14:30:00,61.63,61.66,61.38,61.5,45801.0,56.9228,56.9505,56.6919,56.8027,45801.0
2019-09-04 15:00:00,61.5,61.53,61.29,61.37,40843.0,56.8027,56.8304,56.6087,56.6826,40843.0
2019-09-04 15:30:00,61.37,61.47,61.29,61.31,136783.0,56.6826,56.775,56.6087,56.6272,136783.0
2019-09-05 09:30:00,62.33,63.41,62.33,62.73,123706.0,57.5693,58.5668,57.5693,57.9387,123706.0
2019-09-05 10:00:00,62.76,63.24,62.76,63.23,65370.0,57.9665,58.4098,57.9665,58.4006,65370.0
2019-09-05 10:30:00,63.2,63.3,62.91,62.91,41426.0,58.3728,58.4652,58.105,58.105,41426.0
2019-09-05 11:00:00,62.96,63.16,62.72,62.79,154718.0,58.1512,58.3359,57.9295,57.9942,154718.0
2019-09-05 11:30:00,62.8,62.81,62.46,62.66,66217.0,58.0034,58.0126,57.6894,57.8741,66217.0
2019-09-05 12:00:00,62.68,62.8,62.41,62.55,110493.0,57.8926,58.0034,57.6432,57.7725,110493.0
2019-09-05 12:30:00,62.56,62.76,62.52,62.72,42353.0,57.7817,57.9665,57.7448,57.9295,42353.0
2019-09-05 13:00:00,62.74,63.02,62.74,62.99,36682.0,57.948,58.2066,57.948,58.1789,36682.0
2019-09-05 13:30:00,62.99,63.02,62.87,62.96,24085.0,58.1789,58.2066,58.0681,58.1512,24085.0
2019-09-05 14:00:00,62.96,62.96,62.62,62.71,34730.0,58.1512,58.1512,57.8371,57.9203,34730.0
2019-09-05 14:30:00,62.72,63.0,62.68,62.99,22198.0,57.9295,58.1881,57.8926,58.1789,22198.0
2019-09-05 15:00:00,62.98,63.15,62.98,63.15,35307.0,58.1696,58.3267,58.1696,58.3267,35307.0
2019-09-05 15:30:00,63.17,63.21,62.93,62.97,126615.0,58.3451,58.3821,58.1235,58.1604,126615.0
2019-09-06 09:30:00,63.04,63.14,61.93,62.8,95117.0,58.2251,58.3174,57.1998,58.0034,95117.0
2019-09-06 10:00:00,62.79,63.02,62.69,62.98,80632.0,57.9942,58.2066,57.9018,58.1696,80632.0
2019-09-06 10:30:00,63.02,63.2,62.91,63.08,38184.0,58.2066,58.3728,58.105,58.262,38184.0
2019-09-06 11:00:00,63.08,63.3,63.03,63.26,28391.0,58.262,58.4652,58.2158,58.4283,28391.0
2019-09-06 11:30:00,63.28,63.56,63.23,63.54,45210.0,58.4467,58.7053,58.4006,58.6869,45210.0
2019-09-06 12:00:00,63.54,63.74,63.53,63.63,34844.0,58.6869,58.8716,58.6776,58.77,34844.0
2019-09-06 12:30:00,63.66,63.79,63.58,63.66,78487.0,58.7977,58.9178,58.7238,58.7977,78487.0
2019-09-06 13:00:00,63.67,63.67,63.24,63.35,41121.0,58.8069,58.8069,58.4098,58.5114,41121.0
2019-09-06 13:30:00,63.35,63.45,63.22,63.26,22185.0,58.5114,58.6038,58.3913,58.4283,22185.0
2019-09-06 14:00:00,63.23,63.26,63.08,63.12,31724.0,58.4006,58.4283,58.262,58.299,31724.0
2019-09-06 14:30:00,63.13,63.16,62.98,63.1,26510.0,58.3082,58.3359,58.1696,58.2805,26510.0
2019-09-06 15:00:00,63.08,63.24,63.03,63.2,54974.0,58.262,58.4098,58.2158,58.3728,54974.0
2019-09-06 15:30:00,63.21,63.28,63.14,63.23,100779.0,58.3821,58.4467,58.3174,58.4006,100779.0
2019-09-09 09:30:00,63.49,64.21,63.28,64.02,60471.0,58.6407,59.3057,58.4467,59.1302,60471.0
2019-09-09 10:00:00,64.07,64.46,64.05,64.34,98434.0,59.1764,59.5366,59.1579,59.4258,98434.0
2019-09-09 10:30:00,64.37,64.73,64.18,64.72,35414.0,59.4535,59.786,59.278,59.7767,35414.0
2019-09-09 11:00:00,64.71,64.92,64.49,64.73,69608.0,59.7675,59.9615,59.5643,59.786,69608.0
2019-09-09 11:30:00,64.73,65.06,64.66,65.0,47681.0,59.786,60.0908,59.7213,60.0354,47681.0
2019-09-09 12:00:00,65.02,65.44,64.93,64.93,199525.0,60.0538,60.4418,59.9707,59.9707,199525.0
2019-09-09 12:30:00,64.96,64.96,64.65,64.79,38302.0,59.9984,59.9984,59.7121,59.8414,38302.0
2019-09-09 13:00:00,64.83,65.17,64.79,64.99,34075.0,59.8783,60.1924,59.8414,60.0261,34075.0
2019-09-09 13:30:00,64.99,65.02,64.83,64.99,24951.0,60.0261,60.0538,59.8783,60.0261,24951.0
2019-09-09 14:00:00,64.99,65.21,64.83,65.18,51815.0,60.0261,60.2293,59.8783,60.2016,51815.0
2019-09-09 14:30:00,65.17,65.24,65.03,65.08,44170.0,60.1924,60.257,60.0631,60.1093,44170.0
2019-09-09 15:00:00,65.06,65.32,65.02,65.25,35828.0,60.0908,60.3309,60.0538,60.2663,35828.0
2019-09-09 15:30:00,65.25,65.39,65.04,65.36,131405.0,60.2663,60.3956,60.0723,60.3679,131405.0
2019-09-10 09:30:00,65.49,66.77,65.49,66.71,284173.0,60.4879,61.6702,60.4879,61.6148,284173.0
2019-09-10 10:00:00,66.71,67.19,66.55,67.0,106959.0,61.6148,62.0581,61.467,61.8826,106959.0
2019-09-10 10:30:00,67.03,67.48,67.02,67.23,159517.0,61.9103,62.3259,61.9011,62.095,159517.0
2019-09-10 11:00:00,67.22,67.8,67.13,67.24,118120.0,62.0858,62.6215,62.0027,62.1043,118120.0
2019-09-10 11:30:00,67.25,68.02,67.22,67.92,87604.0,62.1135,62.8247,62.0858,62.7323,87604.0
2019-09-10 12:00:00,67.93,68.18,67.64,68.12,124005.0,62.7416,62.9725,62.4737,62.9171,124005.0
2019-09-10 12:30:00,68.12,68.25,68.03,68.1,135174.0,62.9171,63.0371,62.8339,62.8986,135174.0
2019-09-10 13:00:00,68.12,68.32,67.87,68.29,70562.0,62.9171,63.1018,62.6862,63.0741,70562.0
2019-09-10 13:30:00,68.28,68.49,68.09,68.26,72277.0,63.0648,63.2588,62.8894,63.0464,72277.0
2019-09-10 14:00:00,68.28,68.33,68.14,68.3,110701.0,63.0648,63.111,62.9355,63.0833,110701.0
2019-09-10 14:30:00,68.31,68.5,68.0,68.37,92169.0,63.0925,63.268,62.8062,63.148,92169.0
2019-09-10 15:00:00,68.37,68.48,68.13,68.17,99924.0,63.148,63.2496,62.9263,62.9632,99924.0
2019-09-10 15:30:00,68.17,68.31,68.01,68.3,245809.0,62.9632,63.0925,62.8155,63.0833,245809.0
2019-09-11 09:30:00,68.8,69.36,67.2,67.76,277785.0,63.5451,64.0624,62.0673,62.5846,277785.0
2019-09-11 10:00:00,67.79,68.5,67.73,68.37,57866.0,62.6123,63.268,62.5568,63.148,57866.0
2019-09-11 10:30:00,68.45,68.92,68.41,68.86,124813.0,63.2219,63.656,63.1849,63.6005,124813.0
2019-09-11 11:00:00,68.88,69.0,68.57,68.65,91318.0,63.619,63.7298,63.3327,63.4066,91318.0
2019-09-11 11:30:00,68.65,68.78,67.62,67.8,60704.0,63.4066,63.5267,62.4553,62.6215,60704.0
2019-09-11 12:00:00,67.88,68.19,67.88,68.17,55354.0,62.6954,62.9817,62.6954,62.9632,55354.0
2019-09-11 12:30:00,68.17,68.58,67.94,68.29,41079.0,62.9632,63.3419,62.7508,63.0741,41079.0
2019-09-11 13:00:00,68.32,68.51,68.22,68.49,28228.0,63.1018,63.2773,63.0094,63.2588,28228.0
2019-09-11 13:30:00,68.45,68.79,68.45,68.66,28495.0,63.2219,63.5359,63.2219,63.4158,28495.0
2019-09-11 14:00:00,68.65,68.99,68.58,68.91,62622.0,63.4066,63.7206,63.3419,63.6467,62622.0
2019-09-11 14:30:00,68.89,69.2,68.87,69.12,47836.0,63.6282,63.9146,63.6098,63.8407,47836.0
2019-09-11 15:00:00,69.13,69.3,69.09,69.25,177038.0,63.8499,64.0069,63.813,63.9608,177038.0
2019-09-11 15:30:00,69.26,69.38,69.14,69.28,242933.0,63.97,64.0808,63.8592,63.9885,242933.0
2019-09-12 09:30:00,69.2,69.2,67.82,68.66,109543.0,64.2536,64.2536,62.9723,63.7522,109543.0
2019-09-12 10:00:00,68.58,69.96,68.36,69.42,64194.0,63.6779,64.9593,63.4737,64.4579,64194.0
2019-09-12 10:30:00,69.49,69.54,68.52,68.53,31918.0,64.5229,64.5693,63.6222,63.6315,31918.0
2019-09-12 11:00:00,68.53,69.13,68.24,68.87,42541.0,63.6315,64.1886,63.3622,63.9472,42541.0
2019-09-12 11:30:00,68.88,69.41,68.78,69.18,63981.0,63.9565,64.4486,63.8636,64.235,63981.0
2019-09-12 12:00:00,69.15,69.21,69.0,69.02,40014.0,64.2072,64.2629,64.0679,64.0865,40014.0
2019-09-12 12:30:00,69.02,69.49,69.02,69.47,30403.0,64.0865,64.5229,64.0865,64.5043,30403.0
2019-09-12 13:00:00,69.49,69.54,69.23,69.37,38067.0,64.5229,64.5693,64.2815,64.4115,38067.0
2019-09-12 13:30:00,69.36,69.52,69.31,69.35,32189.0,64.4022,64.5507,64.3557,64.3929,32189.0
2019-09-12 14:00:00,69.3,69.5,69.06,69.44,30351.0,64.3465,64.5322,64.1236,64.4765,30351.0
2019-09-12 14:30:00,69.41,69.51,69.25,69.25,26365.0,64.4486,64.5415,64.3,64.3,26365.0
2019-09-12 15:00:00,69.24,69.39,69.08,69.35,58997.0,64.2908,64.43,64.1422,64.3929,58997.0
2019-09-12 15:30:00,69.34,69.55,69.24,69.29,114490.0,64.3836,64.5786,64.2908,64.3372,114490.0
2019-09-13 09:30:00,69.89,70.41,68.59,68.67,338159.0,64.8943,65.3771,63.6872,63.7615,338159.0
2019-09-13 10:00:00,68.69,69.18,68.2,68.91,74150.0,63.7801,64.235,63.3251,63.9843,74150.0
2019-09-13 10:30:00,68.89,69.15,68.82,69.12,61641.0,63.9658,64.2072,63.9008,64.1793,61641.0
2019-09-13 11:00:00,69.11,69.26,69.01,69.17,45059.0,64.17,64.3093,64.0772,64.2258,45059.0
2019-09-13 11:30:00,69.22,69.41,69.2,69.29,32857.0,64.2722,64.4486,64.2536,64.3372,32857.0
2019-09-13 12:00:00,69.26,69.51,69.25,69.4,22064.0,64.3093,64.5415,64.3,64.4393,22064.0
2019-09-13 12:30:00,69.44,69.58,69.38,69.41,23035.0,64.4765,64.6064,64.4207,64.4486,23035.0
2019-09-13 13:00:00,69.39,69.54,69.33,69.48,25955.0,64.43,64.5693,64.3743,64.5136,25955.0
2019-09-13 13:30:00,69.48,69.59,69.39,69.39,18489.0,64.5136,64.6157,64.43,64.43,18489.0
2019-09-13 14:00:00,69.42,69.59,69.39,69.59,16667.0,64.4579,64.6157,64.43,64.6157,16667.0
2019-09-13 14:30:00,69.6,69.61,69.36,69.36,29932.0,64.625,64.6343,64.4022,64.4022,29932.0
2019-09-13 15:00:00,69.36,69.41,69.25,69.38,31434.0,64.4022,64.4486,64.3,64.4207,31434.0
2019-09-13 15:30:00,69.39,69.45,69.24,69.28,98379.0,64.43,64.4857,64.2908,64.3279,98379.0
2019-09-16 09:30:00,68.92,69.77,68.63,69.03,160312.0,63.9936,64.7829,63.7244,64.0958,160312.0
2019-09-16 10:00:00,68.93,69.79,68.89,69.38,64073.0,64.0029,64.8014,63.9658,64.4207,64073.0
2019-09-16 10:30:00,69.32,69.52,69.16,69.33,31036.0,64.365,64.5507,64.2165,64.3743,31036.0
2019-09-16 11:00:00,69.35,69.72,69.24,69.24,38554.0,64.3929,64.7364,64.2908,64.2908,38554.0
2019-09-16 11:30:00,69.25,69.34,69.02,69.11,25783.0,64.3,64.3836,64.0865,64.17,25783.0
2019-09-16 12:00:00,69.12,69.27,69.05,69.24,21116.0,64.1793,64.3186,64.1143,64.2908,21116.0
2019-09-16 12:30:00,69.25,69.29,69.15,69.2,28102.0,64.3,64.3372,64.2072,64.2536,28102.0
2019-09-16 13:00:00,69.15,69.29,69.05,69.27,42063.0,64.2072,64.3372,64.1143,64.3186,42063.0
2019-09-16 13:30:00,69.27,69.31,69.16,69.26,26355.0,64.3186,64.3557,64.2165,64.3093,26355.0
2019-09-16 14:00:00,69.27,69.3,69.09,69.24,32934.0,64.3186,64.3465,64.1515,64.2908,32934.0
2019-09-16 14:30:00,69.22,69.26,69.04,69.14,31471.0,64.2722,64.3093,64.105,64.1979,31471.0
2019-09-16 15:00:00,69.13,69.16,68.97,68.99,36758.0,64.1886,64.2165,64.0401,64.0586,36758.0
2019-09-16 15:30:00,68.98,69.03,68.74,68.78,175984.0,64.0493,64.0958,63.8265,63.8636,175984.0
2019-09-17 09:30:00,68.19,68.58,67.31,68.16,147362.0,63.3158,63.6779,62.4987,63.2879,147362.0
2019-09-17 10:00:00,68.22,68.22,67.21,67.22,46697.0,63.3437,63.3437,62.4059,62.4151,46697.0
2019-09-17 10:30:00,67.26,67.64,67.25,67.6,39322.0,62.4523,62.8051,62.443,62.768,39322.0
2019-09-17 11:00:00,67.61,67.91,67.39,67.89,34594.0,62.7773,63.0558,62.573,63.0372,34594.0
2019-09-17 11:30:00,67.97,68.02,67.8,67.84,27953.0,63.1115,63.158,62.9537,62.9908,27953.0
2019-09-17 12:00:00,67.86,68.01,67.82,68.0,22941.0,63.0094,63.1487,62.9723,63.1394,22941.0
2019-09-17 12:30:00,67.96,68.16,67.92,68.16,33362.0,63.1022,63.2879,63.0651,63.2879,33362.0
2019-09-17 13:00:00,68.16,68.64,68.08,68.61,33434.0,63.2879,63.7336,63.2137,63.7058,33434.0
2019-09-17 13:30:00,68.64,68.66,68.27,68.27,41658.0,63.7336,63.7522,63.3901,63.3901,41658.0
2019-09-17 14:00:00,68.31,68.62,68.1,68.1,41756.0,63.4272,63.7151,63.2322,63.2322,41756.0
2019-09-17 14:30:00,68.09,68.12,67.88,67.96,31381.0,63.223,63.2508,63.028,63.1022,31381.0
2019-09-17 15:00:00,67.97,68.12,67.94,67.97,44303.0,63.1115,63.2508,63.0837,63.1115,44303.0
2019-09-17 15:30:00,67.97,68.02,67.6,67.76,175249.0,63.1115,63.158,62.768,62.9165,175249.0
2019-09-18 09:30:00,67.35,67.98,67.03,67.89,51711.0,62.5358,63.1208,62.2387,63.0372,51711.0
2019-09-18 10:00:00,67.91,67.96,67.39,67.91,44924.0,63.0558,63.1022,62.573,63.0558,44924.0
2019-09-18 10:30:00,67.92,68.26,67.91,68.13,29062.0,63.0651,63.3808,63.0558,63.2601,29062.0
2019-09-18 11:00:00,68.12,68.28,67.89,67.91,61450.0,63.2508,63.3994,63.0372,63.0558,61450.0
2019-09-18 11:30:00,67.95,67.95,67.1,67.17,106128.0,63.093,63.093,62.3037,62.3687,106128.0
2019-09-18 12:00:00,67.15,67.38,67.15,67.23,18928.0,62.3501,62.5637,62.3501,62.4244,18928.0
2019-09-18 12:30:00,67.23,67.24,67.07,67.18,25559.0,62.4244,62.4337,62.2759,62.378,25559.0
2019-09-18 13:00:00,67.18,67.4,67.04,67.13,31335.0,62.378,62.5823,62.248,62.3316,31335.0
2019-09-18 13:30:00,67.13,67.3,67.12,67.29,16379.0,62.3316,62.4894,62.3223,62.4801,16379.0
2019-09-18 14:00:00,67.25,67.47,66.84,67.13,56408.0,62.443,62.6473,62.0623,62.3316,56408.0
2019-09-18 14:30:00,67.05,67.08,66.53,66.56,52733.0,62.2573,62.2851,61.7745,61.8023,52733.0
2019-09-18 15:00:00,66.56,66.94,66.56,66.86,49029.0,61.8023,62.1552,61.8023,62.0809,49029.0
2019-09-18 15:30:00,66.85,67.41,66.84,67.36,163793.0,62.0716,62.5916,62.0623,62.5451,163793.0
2019-09-19 09:30:00,67.4,68.18,66.71,66.99,59310.0,62.5823,63.3065,61.9416,62.2016,59310.0
2019-09-19 10:00:00,67.06,67.32,66.89,67.16,42877.0,62.2666,62.508,62.1087,62.3594,42877.0
2019-09-19 10:30:00,67.12,67.35,67.05,67.29,66135.0,62.3223,62.5358,62.2573,62.4801,66135.0
2019-09-19 11:00:00,67.32,67.87,67.3,67.84,47071.0,62.508,63.0187,62.4894,62.9908,47071.0
2019-09-19 11:30:00,67.86,68.12,67.82,68.1,30873.0,63.0094,63.2508,62.9723,63.2322,30873.0
2019-09-19 12:00:00,68.1,68.16,67.9,67.92,20714.0,63.2322,63.2879,63.0465,63.0651,20714.0
2019-09-19 12:30:00,67.89,68.23,67.88,68.03,20430.0,63.0372,63.3529,63.028,63.1672,20430.0
2019-09-19 13:00:00,68.02,68.2,68.01,68.14,19234.0,63.158,63.3251,63.1487,63.2694,19234.0
2019-09-19 13:30:00,68.15,68.15,67.78,68.0,43085.0,63.2787,63.2787,62.9351,63.1394,43085.0
2019-09-19 14:00:00,67.99,68.39,67.99,68.32,52595.0,63.1301,63.5015,63.1301,63.4365,52595.0
2019-09-19 14:30:00,68.32,68.32,68.16,68.26,43504.0,63.4365,63.4365,63.2879,63.3808,43504.0
2019-09-19 15:00:00,68.26,68.48,68.26,68.36,134476.0,63.3808,63.5851,63.3808,63.4737,134476.0
2019-09-19 15:30:00,68.37,68.41,68.0,68.28,223055.0,63.4829,63.5201,63.1394,63.3994,223055.0
2019-09-20 09:30:00,68.67,69.55,68.53,69.54,363214.0,63.7615,64.5786,63.6315,64.5693,363214.0
2019-09-20 10:00:00,69.49,70.0,69.48,70.0,124008.0,64.5229,64.9964,64.5136,64.9964,124008.0
2019-09-20 10:30:00,69.99,70.42,69.55,69.81,230459.0,64.9871,65.3864,64.5786,64.82,230459.0
2019-09-20 11:00:00,69.75,69.99,69.7,69.76,89796.0,64.7643,64.9871,64.7179,64.7736,89796.0
2019-09-20 11:30:00,69.78,69.83,69.5,69.68,62361.0,64.7922,64.8386,64.5322,64.6993,62361.0
2019-09-20 12:00:00,69.66,69.9,69.66,69.76,37822.0,64.6807,64.9036,64.6807,64.7736,37822.0
2019-09-20 12:30:00,69.75,69.86,69.63,69.79,31776.0,64.7643,64.8664,64.6529,64.8014,31776.0
2019-09-20 13:00:00,69.8,69.81,68.83,69.13,106607.0,64.8107,64.82,63.9101,64.1886,106607.0
2019-09-20 13:30:00,69.14,69.28,69.0,69.28,55684.0,64.1979,64.3279,64.0679,64.3279,55684.0
2019-09-20 14:00:00,69.31,69.44,69.06,69.1,44918.0,64.3557,64.4765,64.1236,64.1608,44918.0
2019-09-20 14:30:00,69.11,69.22,69.03,69.07,60597.0,64.17,64.2722,64.0958,64.1329,60597.0
2019-09-20 15:00:00,69.08,69.13,68.65,68.67,148117.0,64.1422,64.1886,63.7429,63.7615,148117.0
2019-09-20 15:30:00,68.68,69.24,68.57,68.85,330491.0,63.7708,64.2908,63.6686,63.9286,330491.0
2019-09-23 09:30:00,67.97,69.41,67.65,68.94,82164.0,63.1115,64.4486,62.8144,64.0122,82164.0
2019-09-23 10:00:00,68.92,68.97,68.29,68.45,53025.0,63.9936,64.0401,63.4087,63.5572,53025.0
2019-09-23 10:30:00,68.53,68.85,68.53,68.55,41062.0,63.6315,63.9286,63.6315,63.6501,41062.0
2019-09-23 11:00:00,68.58,68.91,68.56,68.75,25185.0,63.6779,63.9843,63.6594,63.8358,25185.0
2019-09-23 11:30:00,68.79,68.88,68.51,68.69,31101.0,63.8729,63.9565,63.6129,63.7801,31101.0
2019-09-23 12:00:00,68.64,68.64,68.24,68.28,24114.0,63.7336,63.7336,63.3622,63.3994,24114.0
2019-09-23 12:30:00,68.29,68.49,68.12,68.42,70812.0,63.4087,63.5944,63.2508,63.5294,70812.0
2019-09-23 13:00:00,68.44,68.47,67.99,68.1,26577.0,63.5479,63.5758,63.1301,63.2322,26577.0
2019-09-23 13:30:00,68.09,68.29,67.98,68.28,32932.0,63.223,63.4087,63.1208,63.3994,32932.0
2019-09-23 14:00:00,68.28,68.29,68.09,68.23,24053.0,63.3994,63.4087,63.223,63.3529,24053.0
2019-09-23 14:30:00,68.22,68.24,67.97,68.02,34695.0,63.3437,63.3622,63.1115,63.158,34695.0
2019-09-23 15:00:00,68.02,68.24,67.98,68.22,38405.0,63.158,63.3622,63.1208,63.3437,38405.0
2019-09-23 15:30:00,68.23,68.37,68.16,68.22,216089.0,63.3529,63.4829,63.2879,63.3437,216089.0
2019-09-24 09:30:00,68.5,68.71,67.75,67.84,94863.0,63.6036,63.7986,62.9073,62.9908,94863.0
2019-09-24 10:00:00,67.83,68.0,66.96,67.48,94310.0,62.9815,63.1394,62.1737,62.6566,94310.0
2019-09-24 10:30:00,67.49,67.94,67.49,67.89,47154.0,62.6658,63.0837,62.6658,63.0372,47154.0
2019-09-24 11:00:00,67.91,67.91,67.43,67.67,66360.0,63.0558,63.0558,62.6101,62.833,66360.0
2019-09-24 11:30:00,67.67,67.8,67.5,67.69,45902.0,62.833,62.9537,62.6751,62.8515,45902.0
2019-09-24 12:00:00,67.64,67.85,67.39,67.52,33244.0,62.8051,63.0001,62.573,62.6937,33244.0
2019-09-24 12:30:00,67.5,67.5,67.23,67.27,49753.0,62.6751,62.6751,62.4244,62.4616,49753.0
2019-09-24 13:00:00,67.3,67.53,67.29,67.46,68378.0,62.4894,62.703,62.4801,62.638,68378.0
2019-09-24 13:30:00,67.43,67.64,67.43,67.53,49715.0,62.6101,62.8051,62.6101,62.703,49715.0
2019-09-24 14:00:00,67.52,67.95,67.3,67.89,60213.0,62.6937,63.093,62.4894,63.0372,60213.0
2019-09-24 14:30:00,67.89,67.96,67.61,67.75,49809.0,63.0372,63.1022,62.7773,62.9073,49809.0
2019-09-24 15:00:00,67.78,68.21,67.71,67.71,115090.0,62.9351,63.3344,62.8701,62.8701,115090.0
2019-09-24 15:30:00,67.7,67.99,67.53,67.88,199235.0,62.8608,63.1301,62.703,63.028,199235.0
2019-09-25 09:30:00,67.82,68.4,67.45,67.68,33628.0,62.9723,63.5108,62.6287,62.8423,33628.0
2019-09-25 10:00:00,67.63,67.88,67.39,67.65,41457.0,62.7958,63.028,62.573,62.8144,41457.0
2019-09-25 10:30:00,67.65,68.15,67.48,68.11,40979.0,62.8144,63.2787,62.6566,63.2415,40979.0
2019-09-25 11:00:00,68.12,68.24,67.91,67.94,33036.0,63.2508,63.3622,63.0558,63.0837,33036.0
2019-09-25 11:30:00,67.94,67.97,67.52,67.64,30620.0,63.0837,63.1115,62.6937,62.8051,30620.0
2019-09-25 12:00:00,67.64,67.87,67.52,67.8,60952.0,62.8051,63.0187,62.6937,62.9537,60952.0
2019-09-25 12:30:00,67.8,68.02,67.78,67.91,18371.0,62.9537,63.158,62.9351,63.0558,18371.0
2019-09-25 13:00:00,67.91,67.97,67.86,67.9,15891.0,63.0558,63.1115,63.0094,63.0465,15891.0
2019-09-25 13:30:00,67.92,68.12,67.87,68.08,25584.0,63.0651,63.2508,63.0187,63.2137,25584.0
2019-09-25 14:00:00,68.13,68.36,68.13,68.25,31375.0,63.2601,63.4737,63.2601,63.3715,31375.0
2019-09-25 14:30:00,68.25,68.4,68.22,68.38,27295.0,63.3715,63.5108,63.3437,63.4922,27295.0
2019-09-25 15:00:00,68.39,68.48,68.31,68.47,59642.0,63.5015,63.5851,63.4272,63.5758,59642.0
2019-09-25 15:30:00,68.48,68.51,68.2,68.29,207843.0,63.5851,63.6129,63.3251,63.4087,207843.0
2019-09-26 09:30:00,68.1,68.13,67.1,67.14,53398.0,63.2322,63.2601,62.3037,62.3409,53398.0
2019-09-26 10:00:00,67.16,67.54,67.14,67.33,44450.0,62.3594,62.7123,62.3409,62.5173,44450.0
2019-09-26 10:30:00,67.39,67.48,67.12,67.18,29367.0,62.573,62.6566,62.3223,62.378,29367.0
2019-09-26 11:00:00,67.18,67.23,66.76,66.89,47056.0,62.378,62.4244,61.988,62.1087,47056.0
2019-09-26 11:30:00,66.9,67.47,66.79,67.25,85730.0,62.118,62.6473,62.0159,62.443,85730.0
2019-09-26 12:00:00,67.23,67.36,67.07,67.33,12279.0,62.4244,62.5451,62.2759,62.5173,12279.0
2019-09-26 12:30:00,67.34,67.47,67.14,67.22,13516.0,62.5266,62.6473,62.3409,62.4151,13516.0
2019-09-26 13:00:00,67.2,67.29,67.06,67.15,23599.0,62.3966,62.4801,62.2666,62.3501,23599.0
2019-09-26 13:30:00,67.19,67.33,67.15,67.25,26983.0,62.3873,62.5173,62.3501,62.443,26983.0
2019-09-26 14:00:00,67.28,67.41,67.1,67.34,92645.0,62.4709,62.5916,62.3037,62.5266,92645.0
2019-09-26 14:30:00,67.35,67.37,67.23,67.33,32774.0,62.5358,62.5544,62.4244,62.5173,32774.0
2019-09-26 15:00:00,67.37,67.56,67.37,67.52,45579.0,62.5544,62.7308,62.5544,62.6937,45579.0
2019-09-26 15:30:00,67.51,67.67,67.18,67.2,205015.0,62.6844,62.833,62.378,62.3966,205015.0
2019-09-27 09:30:00,67.37,68.22,67.16,67.87,115042.0,62.5544,63.3437,62.3594,63.0187,115042.0
2019-09-27 10:00:00,67.86,67.96,67.46,67.89,112738.0,63.0094,63.1022,62.638,63.0372,112738.0
2019-09-27 10:30:00,67.87,67.96,67.53,67.78,60224.0,63.0187,63.1022,62.703,62.9351,60224.0
2019-09-27 11:00:00,67.83,67.87,67.36,67.44,55694.0,62.9815,63.0187,62.5451,62.6194,55694.0
2019-09-27 11:30:00,67.43,67.52,66.77,67.28,75524.0,62.6101,62.6937,61.9973,62.4709,75524.0
2019-09-27 12:00:00,67.28,67.47,67.2,67.4,108643.0,62.4709,62.6473,62.3966,62.5823,108643.0
2019-09-27 12:30:00,67.38,67.45,67.19,67.35,141631.0,62.5637,62.6287,62.3873,62.5358,141631.0
2019-09-27 13:00:00,67.34,67.6,67.27,67.59,86421.0,62.5266,62.768,62.4616,62.7587,86421.0
2019-09-27 13:30:00,67.57,67.66,67.43,67.62,92312.0,62.7401,62.8237,62.6101,62.7865,92312.0
2019-09-27 14:00:00,67.6,67.74,67.57,67.69,101702.0,62.768,62.898,62.7401,62.8515,101702.0
2019-09-27 14:30:00,67.69,67.73,67.57,67.62,65826.0,62.8515,62.8887,62.7401,62.7865,65826.0
2019-09-27 15:00:00,67.59,67.83,67.53,67.77,99809.0,62.7587,62.9815,62.703,62.9258,99809.0
2019-09-27 15:30:00,67.74,68.14,67.73,68.13,187804.0,62.898,63.2694,62.8887,63.2601,187804.0
2019-09-30 09:30:00,68.25,68.74,68.17,68.44,65637.0,63.3715,63.8265,63.2972,63.5479,65637.0
2019-09-30 10:00:00,68.39,68.71,67.99,68.57,59526.0,63.5015,63.7986,63.1301,63.6686,59526.0
2019-09-30 10:30:00,68.58,69.13,68.56,69.04,58621.0,63.6779,64.1886,63.6594,64.105,58621.0
2019-09-30 11:00:00,69.05,69.52,69.01,69.48,83608.0,64.1143,64.5507,64.0772,64.5136,83608.0
2019-09-30 11:30:00,69.49,69.61,69.07,69.29,61713.0,64.5229,64.6343,64.1329,64.3372,61713.0
2019-09-30 12:00:00,69.31,69.52,69.25,69.47,37005.0,64.3557,64.5507,64.3,64.5043,37005.0
2019-09-30 12:30:00,69.47,69.57,69.42,69.5,32652.0,64.5043,64.5972,64.4579,64.5322,32652.0
2019-09-30 13:00:00,69.52,69.58,69.43,69.52,35211.0,64.5507,64.6064,64.4672,64.5507,35211.0
2019-09-30 13:30:00,69.51,69.87,69.49,69.69,124533.0,64.5415,64.8757,64.5229,64.7086,124533.0
2019-09-30 14:00:00,69.7,69.79,69.47,69.47,67113.0,64.7179,64.8014,64.5043,64.5043,67113.0
2019-09-30 14:30:00,69.5,69.64,69.35,69.59,37261.0,64.5322,64.6622,64.3929,64.6157,37261.0
2019-09-30 15:00:00,69.6,69.62,69.42,69.56,56215.0,64.625,64.6436,64.4579,64.5879,56215.0
2019-09-30 15:30:00,69.54,69.67,69.47,69.52,247447.0,64.5693,64.69,64.5043,64.5507,247447.0
2019-10-01 09:30:00,69.95,70.84,69.84,70.19,62860.0,64.95,65.7764,64.8479,65.1728,62860.0
2019-10-01 10:00:00,70.11,70.12,68.84,69.1,59881.0,65.0986,65.1078,63.9193,64.1608,59881.0
2019-10-01 10:30:00,69.06,69.17,68.64,68.68,44401.0,64.1236,64.2258,63.7336,63.7708,44401.0
2019-10-01 11:00:00,68.62,69.08,68.55,69.01,148072.0,63.7151,64.1422,63.6501,64.0772,148072.0
2019-10-01 11:30:00,68.99,69.04,68.6,68.76,56905.0,64.0586,64.105,63.6965,63.8451,56905.0
2019-10-01 12:00:00,68.76,68.78,68.5,68.59,353868.0,63.8451,63.8636,63.6036,63.6872,353868.0
2019-10-01 12:30:00,68.59,68.6,68.17,68.23,131144.0,63.6872,63.6965,63.2972,63.3529,131144.0
2019-10-01 13:00:00,68.22,68.24,67.92,67.94,71484.0,63.3437,63.3622,63.0651,63.0837,71484.0
2019-10-01 13:30:00,67.92,68.14,67.92,67.94,79453.0,63.0651,63.2694,63.0651,63.0837,79453.0
2019-10-01 14:00:00,67.93,68.24,67.91,68.22,67627.0,63.0744,63.3622,63.0558,63.3437,67627.0
2019-10-01 14:30:00,68.22,68.38,68.19,68.25,43807.0,63.3437,63.4922,63.3158,63.3715,43807.0
2019-10-01 15:00:00,68.26,68.36,68.2,68.31,63032.0,63.3808,63.4737,63.3251,63.4272,63032.0
2019-10-01 15:30:00,68.3,68.43,68.21,68.31,175792.0,63.4179,63.5386,63.3344,63.4272,175792.0
2019-10-02 09:30:00,67.38,67.47,66.42,66.69,109213.0,62.5637,62.6473,61.6723,61.923,109213.0
2019-10-02 10:00:00,66.61,67.4,66.52,67.3,57640.0,61.8487,62.5823,61.7652,62.4894,57640.0
2019-10-02 10:30:00,67.22,67.37,66.78,67.19,90078.0,62.4151,62.5544,62.0066,62.3873,90078.0
2019-10-02 11:00:00,67.11,67.42,66.47,66.6,49494.0,62.313,62.6008,61.7187,61.8395,49494.0
2019-10-02 11:30:00,66.6,66.75,66.5,66.61,74597.0,61.8395,61.9787,61.7466,61.8487,74597.0
2019-10-02 12:00:00,66.59,66.64,66.32,66.38,65220.0,61.8302,61.8766,61.5795,61.6352,65220.0
2019-10-02 12:30:00,66.41,66.42,66.09,66.2,29443.0,61.663,61.6723,61.3659,61.468,29443.0
2019-10-02 13:00:00,66.18,66.57,66.15,66.53,26502.0,61.4495,61.8116,61.4216,61.7745,26502.0
2019-10-02 13:30:00,66.58,66.58,66.31,66.38,28756.0,61.8209,61.8209,61.5702,61.6352,28756.0
2019-10-02 14:00:00,66.37,66.46,66.17,66.17,39101.0,61.6259,61.7095,61.4402,61.4402,39101.0
2019-10-02 14:30:00,66.21,66.44,66.15,66.34,33751.0,61.4773,61.6909,61.4216,61.598,33751.0
2019-10-02 15:00:00,66.35,66.58,66.23,66.47,49801.0,61.6073,61.8209,61.4959,61.7187,49801.0
2019-10-02 15:30:00,66.46,66.65,66.41,66.58,145028.0,61.7095,61.8859,61.663,61.8209,145028.0
2019-10-03 09:30:00,66.05,66.5,65.68,66.14,82116.0,61.3288,61.7466,60.9852,61.4123,82116.0
2019-10-03 10:00:00,66.12,66.16,64.9,65.72,88606.0,61.3938,61.4309,60.261,61.0224,88606.0
2019-10-03 10:30:00,65.67,65.82,65.2,65.74,122042.0,60.9759,61.1152,60.5395,61.0409,122042.0
2019-10-03 11:00:00,65.72,66.41,65.7,66.14,40490.0,61.0224,61.663,61.0038,61.4123,40490.0
2019-10-03 11:30:00,66.15,66.23,65.83,65.88,33920.0,61.4216,61.4959,61.1245,61.1709,33920.0
2019-10-03 12:00:00,65.91,66.03,65.7,65.95,53621.0,61.1988,61.3102,61.0038,61.2359,53621.0
2019-10-03 12:30:00,65.95,66.11,65.81,66.01,68354.0,61.2359,61.3845,61.1059,61.2916,68354.0
2019-10-03 13:00:00,66.01,66.41,65.98,66.39,19157.0,61.2916,61.663,61.2638,61.6445,19157.0
2019-10-03 13:30:00,66.41,66.92,66.41,66.91,49580.0,61.663,62.1366,61.663,62.1273,49580.0
2019-10-03 14:00:00,66.92,66.94,66.6,66.89,44205.0,62.1366,62.1552,61.8395,62.1087,44205.0
2019-10-03 14:30:00,66.88,66.93,66.72,66.74,19756.0,62.0994,62.1459,61.9509,61.9695,19756.0
2019-10-03 15:00:00,66.75,66.77,66.68,66.75,37636.0,61.9787,61.9973,61.9137,61.9787,37636.0
2019-10-03 15:30:00,66.76,67.23,66.68,67.23,138944.0,61.988,62.4244,61.9137,62.4244,138944.0
2019-10-04 09:30:00,67.05,67.34,66.28,66.57,84994.0,62.2573,62.5266,61.5423,61.8116,84994.0
2019-10-04 10:00:00,66.66,66.82,66.38,66.46,32661.0,61.8952,62.0437,61.6352,61.7095,32661.0
2019-10-04 10:30:00,66.46,66.79,66.41,66.61,24928.0,61.7095,62.0159,61.663,61.8487,24928.0
2019-10-04 11:00:00,66.6,66.81,66.57,66.61,14020.0,61.8395,62.0344,61.8116,61.8487,14020.0
2019-10-04 11:30:00,66.63,66.79,66.55,66.55,28254.0,61.8673,62.0159,61.793,61.793,28254.0
2019-10-04 12:00:00,66.59,66.61,66.36,66.51,40835.0,61.8302,61.8487,61.6166,61.7559,40835.0
2019-10-04 12:30:00,66.5,66.6,66.45,66.52,14746.0,61.7466,61.8395,61.7002,61.7652,14746.0
2019-10-04 13:00:00,66.5,66.63,66.46,66.56,32413.0,61.7466,61.8673,61.7095,61.8023,32413.0
2019-10-04 13:30:00,66.54,66.56,66.15,66.16,27959.0,61.7837,61.8023,61.4216,61.4309,27959.0
2019-10-04 14:00:00,66.16,66.38,66.11,66.26,57876.0,61.4309,61.6352,61.3845,61.5238,57876.0
2019-10-04 14:30:00,66.28,66.28,66.06,66.11,63572.0,61.5423,61.5423,61.3381,61.3845,63572.0
2019-10-04 15:00:00,66.09,66.19,65.94,66.17,102279.0,61.3659,61.4588,61.2266,61.4402,102279.0
2019-10-04 15:30:00,66.18,66.45,66.17,66.32,116842.0,61.4495,61.7002,61.4402,61.5795,116842.0
2019-10-07 09:30:00,65.88,65.88,64.67,65.25,100736.0,61.1709,61.1709,60.0474,60.586,100736.0
2019-10-07 10:00:00,65.27,65.36,65.12,65.3,57989.0,60.6045,60.6881,60.4652,60.6324,57989.0
2019-10-07 10:30:00,65.29,65.76,65.19,65.57,56294.0,60.6231,61.0595,60.5302,60.8831,56294.0
2019-10-07 11:00:00,65.52,66.14,65.51,65.95,91373.0,60.8367,61.4123,60.8274,61.2359,91373.0
2019-10-07 11:30:00,65.97,66.08,65.76,65.9,83131.0,61.2545,61.3566,61.0595,61.1895,83131.0
2019-10-07 12:00:00,65.9,66.07,65.77,66.0,28870.0,61.1895,61.3473,61.0688,61.2823,28870.0
2019-10-07 12:30:00,65.97,66.12,65.82,66.11,25670.0,61.2545,61.3938,61.1152,61.3845,25670.0
2019-10-07 13:00:00,66.09,66.17,65.66,65.78,25807.0,61.3659,61.4402,60.9666,61.0781,25807.0
2019-10-07 13:30:00,65.76,66.5,65.72,66.31,55051.0,61.0595,61.7466,61.0224,61.5702,55051.0
2019-10-07 14:00:00,66.33,66.33,65.91,66.03,33833.0,61.5888,61.5888,61.1988,61.3102,33833.0
2019-10-07 14:30:00,66.03,66.05,65.58,65.73,27657.0,61.3102,61.3288,60.8924,61.0316,27657.0
2019-10-07 15:00:00,65.71,65.86,65.66,65.81,34057.0,61.0131,61.1524,60.9666,61.1059,34057.0
2019-10-07 15:30:00,65.79,65.87,65.6,65.67,104433.0,61.0874,61.1616,60.9109,60.9759,104433.0
2019-10-08 09:30:00,65.0,65.0,64.21,64.32,56593.0,60.3538,60.3538,59.6203,59.7224,56593.0
2019-10-08 10:00:00,64.34,64.79,64.23,64.45,75023.0,59.741,60.1588,59.6389,59.8431,75023.0
2019-10-08 10:30:00,64.48,64.59,64.28,64.31,76488.0,59.871,59.9731,59.6853,59.7131,76488.0
2019-10-08 11:00:00,64.31,64.31,63.93,64.0,58433.0,59.7131,59.7131,59.3603,59.4253,58433.0
2019-10-08 11:30:00,64.01,64.04,63.56,63.74,33475.0,59.4346,59.4624,59.0168,59.1839,33475.0
2019-10-08 12:00:00,63.77,63.77,63.46,63.66,28032.0,59.2117,59.2117,58.9239,59.1096,28032.0
2019-10-08 12:30:00,63.65,64.21,63.57,63.63,38652.0,59.1003,59.6203,59.026,59.0818,38652.0
2019-10-08 13:00:00,63.66,63.99,63.48,63.92,44674.0,59.1096,59.416,58.9425,59.351,44674.0
2019-10-08 13:30:00,63.89,64.07,63.83,64.04,31443.0,59.3232,59.4903,59.2675,59.4624,31443.0
2019-10-08 14:00:00,64.03,64.28,63.94,64.15,64909.0,59.4532,59.6853,59.3696,59.5646,64909.0
2019-10-08 14:30:00,64.13,64.42,63.93,64.08,45082.0,59.546,59.8153,59.3603,59.4996,45082.0
2019-10-08 15:00:00,64.07,64.18,63.74,63.98,45977.0,59.4903,59.5924,59.1839,59.4067,45977.0
2019-10-08 15:30:00,63.98,64.09,63.53,63.69,169155.0,59.4067,59.5089,58.9889,59.1375,169155.0
2019-10-09 09:30:00,64.36,64.73,63.53,63.72,90286.0,59.7596,60.1031,58.9889,59.1653,90286.0
2019-10-09 10:00:00,63.74,63.9,63.42,63.5,58060.0,59.1839,59.3325,58.8868,58.961,58060.0
2019-10-09 10:30:00,63.43,63.49,63.12,63.34,41653.0,58.896,58.9518,58.6082,58.8125,41653.0
2019-10-09 11:00:00,63.34,63.38,62.97,63.37,45847.0,58.8125,58.8496,58.4689,58.8403,45847.0
2019-10-09 11:30:00,63.37,63.45,63.13,63.13,59070.0,58.8403,58.9146,58.6175,58.6175,59070.0
2019-10-09 12:00:00,63.15,63.31,63.13,63.21,19680.0,58.6361,58.7846,58.6175,58.6918,19680.0
2019-10-09 12:30:00,63.2,63.28,62.91,62.91,27235.0,58.6825,58.7568,58.4132,58.4132,27235.0
2019-10-09 13:00:00,62.93,63.13,62.77,62.85,37144.0,58.4318,58.6175,58.2832,58.3575,37144.0
2019-10-09 13:30:00,62.83,63.35,62.83,63.35,32794.0,58.3389,58.8218,58.3389,58.8218,32794.0
2019-10-09 14:00:00,63.36,63.61,63.28,63.57,66183.0,58.8311,59.0632,58.7568,59.026,66183.0
2019-10-09 14:30:00,63.53,63.67,63.47,63.53,27596.0,58.9889,59.1189,58.9332,58.9889,27596.0
2019-10-09 15:00:00,63.53,63.8,63.51,63.75,33847.0,58.9889,59.2396,58.9703,59.1932,33847.0
2019-10-09 15:30:00,63.76,63.9,63.44,63.61,145663.0,59.2025,59.3325,58.9053,59.0632,145663.0
2019-10-10 09:30:00,64.01,65.31,63.78,65.25,61396.0,59.4346,60.6417,59.221,60.586,61396.0
2019-10-10 10:00:00,65.24,65.59,65.07,65.41,69235.0,60.5767,60.9017,60.4188,60.7345,69235.0
2019-10-10 10:30:00,65.38,65.63,65.03,65.63,24695.0,60.7067,60.9388,60.3817,60.9388,24695.0
2019-10-10 11:00:00,65.63,65.71,65.39,65.59,64344.0,60.9388,61.0131,60.7159,60.9017,64344.0
2019-10-10 11:30:00,65.57,65.79,65.47,65.66,46006.0,60.8831,61.0874,60.7902,60.9666,46006.0
2019-10-10 12:00:00,65.64,65.72,65.46,65.49,25582.0,60.9481,61.0224,60.7809,60.8088,25582.0
2019-10-10 12:30:00,65.49,65.62,65.41,65.55,26455.0,60.8088,60.9295,60.7345,60.8645,26455.0
2019-10-10 13:00:00,65.53,65.59,65.4,65.43,29407.0,60.8459,60.9017,60.7252,60.7531,29407.0
2019-10-10 13:30:00,65.41,65.55,65.23,65.52,41120.0,60.7345,60.8645,60.5674,60.8367,41120.0
2019-10-10 14:00:00,65.51,65.73,65.26,65.37,42087.0,60.8274,61.0316,60.5952,60.6974,42087.0
2019-10-10 14:30:00,65.37,65.43,65.15,65.22,81677.0,60.6974,60.7531,60.4931,60.5581,81677.0
2019-10-10 15:00:00,65.21,65.3,65.13,65.26,31777.0,60.5488,60.6324,60.4745,60.5952,31777.0
2019-10-10 15:30:00,65.28,65.61,65.15,65.46,136758.0,60.6138,60.9202,60.4931,60.7809,136758.0
2019-10-11 09:30:00,66.53,67.77,66.25,67.62,81039.0,61.7745,62.9258,61.5145,62.7865,81039.0
2019-10-11 10:00:00,67.7,68.29,67.7,68.22,56289.0,62.8608,63.4087,62.8608,63.3437,56289.0
2019-10-11 10:30:00,68.22,68.43,68.22,68.32,37456.0,63.3437,63.5386,63.3437,63.4365,37456.0
2019-10-11 11:00:00,68.3,68.79,68.3,68.72,69091.0,63.4179,63.8729,63.4179,63.8079,69091.0
2019-10-11 11:30:00,68.74,68.83,68.26,68.42,69390.0,63.8265,63.9101,63.3808,63.5294,69390.0
2019-10-11 12:00:00,68.44,68.75,68.32,68.74,60609.0,63.5479,63.8358,63.4365,63.8265,60609.0
2019-10-11 12:30:00,68.74,68.81,68.38,68.57,48929.0,63.8265,63.8915,63.4922,63.6686,48929.0
2019-10-11 13:00:00,68.63,68.76,68.41,68.6,35106.0,63.7244,63.8451,63.5201,63.6965,35106.0
2019-10-11 13:30:00,68.58,68.97,68.54,68.97,48553.0,63.6779,64.0401,63.6408,64.0401,48553.0
2019-10-11 14:00:00,68.98,69.26,68.9,69.21,46781.0,64.0493,64.3093,63.9751,64.2629,46781.0
2019-10-11 14:30:00,69.18,69.3,68.98,69.11,40121.0,64.235,64.3465,64.0493,64.17,40121.0
2019-10-11 15:00:00,69.1,69.16,69.0,69.03,77911.0,64.1608,64.2165,64.0679,64.0958,77911.0
2019-10-11 15:30:00,69.03,69.3,68.83,68.91,247721.0,64.0958,64.3465,63.9101,63.9843,247721.0
2019-10-14 09:30:00,68.23,68.45,67.37,67.73,58743.0,63.3529,63.5572,62.5544,62.8887,58743.0
2019-10-14 10:00:00,67.8,68.18,67.58,67.6,35215.0,62.9537,63.3065,62.7494,62.768,35215.0
2019-10-14 10:30:00,67.56,67.94,67.49,67.94,96710.0,62.7308,63.0837,62.6658,63.0837,96710.0
2019-10-14 11:00:00,67.9,68.27,67.75,68.24,91837.0,63.0465,63.3901,62.9073,63.3622,91837.0
2019-10-14 11:30:00,68.22,68.45,68.15,68.18,39814.0,63.3437,63.5572,63.2787,63.3065,39814.0
2019-10-14 12:00:00,68.18,68.58,68.18,68.25,38496.0,63.3065,63.6779,63.3065,63.3715,38496.0
2019-10-14 12:30:00,68.26,68.44,68.1,68.19,35271.0,63.3808,63.5479,63.2322,63.3158,35271.0
2019-10-14 13:00:00,68.18,68.23,67.88,67.9,92409.0,63.3065,63.3529,63.028,63.0465,92409.0
2019-10-14 13:30:00,67.91,68.08,67.88,68.02,33137.0,63.0558,63.2137,63.028,63.158,33137.0
2019-10-14 14:00:00,68.03,68.12,67.97,68.09,22999.0,63.1672,63.2508,63.1115,63.223,22999.0
2019-10-14 14:30:00,68.1,68.15,67.77,67.77,35118.0,63.2322,63.2787,62.9258,62.9258,35118.0
2019-10-14 15:00:00,67.78,67.95,67.7,67.84,48023.0,62.9351,63.093,62.8608,62.9908,48023.0
2019-10-14 15:30:00,67.84,67.87,67.55,67.57,185889.0,62.9908,63.0187,62.7216,62.7401,185889.0
2019-10-15 09:30:00,67.9,67.96,67.13,67.38,55302.0,63.0465,63.1022,62.3316,62.5637,55302.0
2019-10-15 10:00:00,67.43,68.07,67.25,67.98,38238.0,62.6101,63.2044,62.443,63.1208,38238.0
2019-10-15 10:30:00,68.0,68.68,68.0,68.55,68975.0,63.1394,63.7708,63.1394,63.6501,68975.0
2019-10-15 11:00:00,68.59,68.73,68.43,68.58,54319.0,63.6872,63.8172,63.5386,63.6779,54319.0
2019-10-15 11:30:00,68.54,68.56,68.15,68.37,26303.0,63.6408,63.6594,63.2787,63.4829,26303.0
2019-10-15 12:00:00,68.4,68.5,68.31,68.44,16612.0,63.5108,63.6036,63.4272,63.5479,16612.0
2019-10-15 12:30:00,68.43,68.73,68.43,68.64,13534.0,63.5386,63.8172,63.5386,63.7336,13534.0
2019-10-15 13:00:00,68.66,68.68,68.55,68.59,14597.0,63.7522,63.7708,63.6501,63.6872,14597.0
2019-10-15 13:30:00,68.59,68.74,68.53,68.53,17497.0,63.6872,63.8265,63.6315,63.6315,17497.0
2019-10-15 14:00:00,68.52,68.52,68.25,68.31,16809.0,63.6222,63.6222,63.3715,63.4272,16809.0
2019-10-15 14:30:00,68.3,68.34,68.15,68.18,16464.0,63.4179,63.4551,63.2787,63.3065,16464.0
2019-10-15 15:00:00,68.19,68.2,68.01,68.11,27348.0,63.3158,63.3251,63.1487,63.2415,27348.0
2019-10-15 15:30:00,68.09,68.13,67.83,67.85,116669.0,63.223,63.2601,62.9815,63.0001,116669.0
2019-10-16 09:30:00,67.86,68.93,67.73,68.59,86917.0,63.0094,64.0029,62.8887,63.6872,86917.0
2019-10-16 10:00:00,68.59,68.91,68.56,68.86,42771.0,63.6872,63.9843,63.6594,63.9379,42771.0
2019-10-16 10:30:00,68.87,68.88,68.38,68.77,32314.0,63.9472,63.9565,63.4922,63.8543,32314.0
2019-10-16 11:00:00,68.78,68.78,68.49,68.51,36861.0,63.8636,63.8636,63.5944,63.6129,36861.0
2019-10-16 11:30:00,68.5,68.76,68.49,68.59,20585.0,63.6036,63.8451,63.5944,63.6872,20585.0
2019-10-16 12:00:00,68.64,68.69,68.5,68.55,17908.0,63.7336,63.7801,63.6036,63.6501,17908.0
2019-10-16 12:30:00,68.56,68.58,68.15,68.18,18620.0,63.6594,63.6779,63.2787,63.3065,18620.0
2019-10-16 13:00:00,68.16,68.19,67.92,67.98,14444.0,63.2879,63.3158,63.0651,63.1208,14444.0
2019-10-16 13:30:00,67.99,68.02,67.67,67.7,18843.0,63.1301,63.158,62.833,62.8608,18843.0
2019-10-16 14:00:00,67.73,67.88,67.58,67.58,25709.0,62.8887,63.028,62.7494,62.7494,25709.0
2019-10-16 14:30:00,67.59,67.85,67.58,67.79,20453.0,62.7587,63.0001,62.7494,62.9444,20453.0
2019-10-16 15:00:00,67.76,67.76,67.6,67.64,22623.0,62.9165,62.9165,62.768,62.8051,22623.0
2019-10-16 15:30:00,67.64,67.66,67.46,67.59,76858.0,62.8051,62.8237,62.638,62.7587,76858.0
2019-10-17 09:30:00,68.35,68.92,67.75,68.83,95786.0,63.4644,63.9936,62.9073,63.9101,95786.0
2019-10-17 10:00:00,68.85,69.09,68.53,68.92,130088.0,63.9286,64.1515,63.6315,63.9936,130088.0
2019-10-17 10:30:00,68.9,68.94,68.41,68.44,22488.0,63.9751,64.0122,63.5201,63.5479,22488.0
2019-10-17 11:00:00,68.42,68.44,68.17,68.33,35459.0,63.5294,63.5479,63.2972,63.4458,35459.0
2019-10-17 11:30:00,68.32,68.32,67.78,67.78,53929.0,63.4365,63.4365,62.9351,62.9351,53929.0
2019-10-17 12:00:00,67.79,68.0,67.77,67.99,35469.0,62.9444,63.1394,62.9258,63.1301,35469.0
2019-10-17 12:30:00,68.02,68.08,67.95,68.02,41277.0,63.158,63.2137,63.093,63.158,41277.0
2019-10-17 13:00:00,68.0,68.2,67.99,68.16,28271.0,63.1394,63.3251,63.1301,63.2879,28271.0
2019-10-17 13:30:00,68.17,68.26,68.1,68.13,16661.0,63.2972,63.3808,63.2322,63.2601,16661.0
2019-10-17 14:00:00,68.11,68.15,68.03,68.08,16276.0,63.2415,63.2787,63.1672,63.2137,16276.0
2019-10-17 14:30:00,68.07,68.34,68.0,68.34,32735.0,63.2044,63.4551,63.1394,63.4551,32735.0
2019-10-17 15:00:00,68.37,68.46,68.32,68.35,33770.0,63.4829,63.5665,63.4365,63.4644,33770.0
2019-10-17 15:30:00,68.35,68.53,68.18,68.23,186247.0,63.4644,63.6315,63.3065,63.3529,186247.0
2019-10-18 09:30:00,68.23,68.74,68.23,68.59,133725.0,63.3529,63.8265,63.3529,63.6872,133725.0
2019-10-18 10:00:00,68.7,68.7,68.15,68.27,18611.0,63.7894,63.7894,63.2787,63.3901,18611.0
2019-10-18 10:30:00,68.24,68.25,67.96,68.05,38614.0,63.3622,63.3715,63.1022,63.1858,38614.0
2019-10-18 11:00:00,68.11,68.14,67.92,67.97,22007.0,63.2415,63.2694,63.0651,63.1115,22007.0
2019-10-18 11:30:00,67.96,68.11,67.91,67.91,27191.0,63.1022,63.2415,63.0558,63.0558,27191.0
2019-10-18 12:00:00,67.86,68.07,67.63,67.84,19098.0,63.0094,63.2044,62.7958,62.9908,19098.0
2019-10-18 12:30:00,67.8,68.0,67.75,67.96,19124.0,62.9537,63.1394,62.9073,63.1022,19124.0
2019-10-18 13:00:00,67.96,68.11,67.93,67.99,21369.0,63.1022,63.2415,63.0744,63.1301,21369.0
2019-10-18 13:30:00,67.96,68.0,67.86,67.89,14879.0,63.1022,63.1394,63.0094,63.0372,14879.0
2019-10-18 14:00:00,67.92,67.95,67.71,67.77,34544.0,63.0651,63.093,62.8701,62.9258,34544.0
2019-10-18 14:30:00,67.76,67.78,67.65,67.65,19123.0,62.9165,62.9351,62.8144,62.8144,19123.0
2019-10-18 15:00:00,67.67,67.7,67.44,67.5,49935.0,62.833,62.8608,62.6194,62.6751,49935.0
2019-10-18 15:30:00,67.48,67.5,67.11,67.14,150898.0,62.6566,62.6751,62.313,62.3409,150898.0
2019-10-21 09:30:00,67.91,68.18,67.1,67.74,89201.0,63.0558,63.3065,62.3037,62.898,89201.0
2019-10-21 10:00:00,67.75,67.8,67.24,67.28,25740.0,62.9073,62.9537,62.4337,62.4709,25740.0
2019-10-21 10:30:00,67.28,67.28,66.83,66.96,90512.0,62.4709,62.4709,62.053,62.1737,90512.0
2019-10-21 11:00:00,66.97,67.06,66.81,66.97,78376.0,62.183,62.2666,62.0344,62.183,78376.0
2019-10-21 11:30:00,67.0,67.22,66.93,67.09,49825.0,62.2109,62.4151,62.1459,62.2944,49825.0
2019-10-21 12:00:00,67.18,67.29,67.03,67.29,66001.0,62.378,62.4801,62.2387,62.4801,66001.0
2019-10-21 12:30:00,67.29,67.45,67.17,67.18,32243.0,62.4801,62.6287,62.3687,62.378,32243.0
2019-10-21 13:00:00,67.2,67.22,66.97,67.01,36300.0,62.3966,62.4151,62.183,62.2202,36300.0
2019-10-21 13:30:00,67.01,67.09,66.93,67.06,22277.0,62.2202,62.2944,62.1459,62.2666,22277.0
2019-10-21 14:00:00,67.07,67.11,66.94,66.99,39028.0,62.2759,62.313,62.1552,62.2016,39028.0
2019-10-21 14:30:00,66.99,67.21,66.96,67.21,57287.0,62.2016,62.4059,62.1737,62.4059,57287.0
2019-10-21 15:00:00,67.22,67.3,67.05,67.12,36680.0,62.4151,62.4894,62.2573,62.3223,36680.0
2019-10-21 15:30:00,67.13,67.27,67.1,67.23,171115.0,62.3316,62.4616,62.3037,62.4244,171115.0
2019-10-22 09:30:00,67.24,67.88,64.88,65.44,166681.0,62.4337,63.028,60.2424,60.7624,166681.0
2019-10-22 10:00:00,65.44,65.58,65.04,65.45,78330.0,60.7624,60.8924,60.391,60.7717,78330.0
2019-10-22 10:30:00,65.45,65.62,65.19,65.59,52201.0,60.7717,60.9295,60.5302,60.9017,52201.0
2019-10-22 11:00:00,65.58,66.31,65.52,66.23,80495.0,60.8924,61.5702,60.8367,61.4959,80495.0
2019-10-22 11:30:00,66.25,66.51,66.05,66.25,82974.0,61.5145,61.7559,61.3288,61.5145,82974.0
2019-10-22 12:00:00,66.25,66.45,66.19,66.42,68402.0,61.5145,61.7002,61.4588,61.6723,68402.0
2019-10-22 12:30:00,66.42,66.88,66.36,66.65,36520.0,61.6723,62.0994,61.6166,61.8859,36520.0
2019-10-22 13:00:00,66.64,66.64,66.39,66.58,19132.0,61.8766,61.8766,61.6445,61.8209,19132.0
2019-10-22 13:30:00,66.58,67.09,66.58,67.09,29017.0,61.8209,62.2944,61.8209,62.2944,29017.0
2019-10-22 14:00:00,67.14,67.38,67.1,67.22,39923.0,62.3409,62.5637,62.3037,62.4151,39923.0
2019-10-22 14:30:00,67.22,67.24,66.57,66.64,53782.0,62.4151,62.4337,61.8116,61.8766,53782.0
2019-10-22 15:00:00,66.64,66.91,66.59,66.84,63582.0,61.8766,62.1273,61.8302,62.0623,63582.0
2019-10-22 15:30:00,66.86,67.13,66.79,66.8,154149.0,62.0809,62.3316,62.0159,62.0252,154149.0
2019-10-23 09:30:00,67.39,68.16,66.94,67.75,85980.0,62.573,63.2879,62.1552,62.9073,85980.0
2019-10-23 10:00:00,67.75,67.81,67.27,67.28,27077.0,62.9073,62.963,62.4616,62.4709,27077.0
2019-10-23 10:30:00,67.3,67.61,67.24,67.61,22950.0,62.4894,62.7773,62.4337,62.7773,22950.0
2019-10-23 11:00:00,67.64,67.73,67.24,67.25,33711.0,62.8051,62.8887,62.4337,62.443,33711.0
2019-10-23 11:30:00,67.24,67.54,67.12,67.52,14571.0,62.4337,62.7123,62.3223,62.6937,14571.0
2019-10-23 12:00:00,67.53,67.84,67.53,67.79,40312.0,62.703,62.9908,62.703,62.9444,40312.0
2019-10-23 12:30:00,67.81,67.92,67.65,67.66,37394.0,62.963,63.0651,62.8144,62.8237,37394.0
2019-10-23 13:00:00,67.66,67.9,67.65,67.72,20488.0,62.8237,63.0465,62.8144,62.8794,20488.0
2019-10-23 13:30:00,67.72,67.92,67.7,67.88,20872.0,62.8794,63.0651,62.8608,63.028,20872.0
2019-10-23 14:00:00,67.92,68.02,67.75,67.94,49457.0,63.0651,63.158,62.9073,63.0837,49457.0
2019-10-23 14:30:00,67.95,67.96,67.5,67.5,19963.0,63.093,63.1022,62.6751,62.6751,19963.0
2019-10-23 15:00:00,67.52,67.55,67.43,67.51,24873.0,62.6937,62.7216,62.6101,62.6844,24873.0
2019-10-23 15:30:00,67.53,67.62,67.29,67.46,109264.0,62.703,62.7865,62.4801,62.638,109264.0
2019-10-24 09:30:00,68.17,69.6,68.17,69.54,210972.0,63.2972,64.625,63.2972,64.5693,210972.0
2019-10-24 10:00:00,69.48,69.68,68.72,68.84,135727.0,64.5136,64.6993,63.8079,63.9193,135727.0
2019-10-24 10:30:00,68.86,68.88,68.11,68.44,105075.0,63.9379,63.9565,63.2415,63.5479,105075.0
2019-10-24 11:00:00,68.44,68.76,68.41,68.72,58782.0,63.5479,63.8451,63.5201,63.8079,58782.0
2019-10-24 11:30:00,68.71,68.83,68.38,68.56,43864.0,63.7986,63.9101,63.4922,63.6594,43864.0
2019-10-24 12:00:00,68.57,68.58,68.06,68.34,35293.0,63.6686,63.6779,63.1951,63.4551,35293.0
2019-10-24 12:30:00,68.35,68.44,68.16,68.29,34166.0,63.4644,63.5479,63.2879,63.4087,34166.0
2019-10-24 13:00:00,68.31,68.46,68.22,68.42,37006.0,63.4272,63.5665,63.3437,63.5294,37006.0
2019-10-24 13:30:00,68.45,68.59,68.33,68.54,23352.0,63.5572,63.6872,63.4458,63.6408,23352.0
2019-10-24 14:00:00,68.52,68.8,68.5,68.8,26902.0,63.6222,63.8822,63.6036,63.8822,26902.0
2019-10-24 14:30:00,68.81,69.09,68.8,68.98,30519.0,63.8915,64.1515,63.8822,64.0493,30519.0
2019-10-24 15:00:00,68.95,69.0,68.84,68.9,40777.0,64.0215,64.0679,63.9193,63.9751,40777.0
2019-10-24 15:30:00,68.9,69.49,68.89,69.43,273941.0,63.9751,64.5229,63.9658,64.4672,273941.0
2019-10-25 09:30:00,63.79,64.93,62.5,64.53,1399715.0,59.2303,60.2888,58.0325,59.9174,1399715.0
2019-10-25 10:00:00,64.5,65.29,63.81,65.25,422260.0,59.8896,60.6231,59.2489,60.586,422260.0
2019-10-25 10:30:00,65.26,65.39,64.55,64.87,348645.0,60.5952,60.7159,59.936,60.2331,348645.0
2019-10-25 11:00:00,64.89,65.09,64.61,65.03,251685.0,60.2517,60.4374,59.9917,60.3817,251685.0
2019-10-25 11:30:00,65.03,65.49,64.62,64.92,450377.0,60.3817,60.8088,60.001,60.2795,450377.0
2019-10-25 12:00:00,64.92,65.06,64.62,64.89,311541.0,60.2795,60.4095,60.001,60.2517,311541.0
2019-10-25 12:30:00,64.88,65.02,64.85,64.87,116175.0,60.2424,60.3724,60.2145,60.2331,116175.0
2019-10-25 13:00:00,64.88,64.93,64.71,64.83,76658.0,60.2424,60.2888,60.0846,60.196,76658.0
2019-10-25 13:30:00,64.84,65.01,64.82,64.9,127491.0,60.2053,60.3631,60.1867,60.261,127491.0
2019-10-25 14:00:00,64.89,64.91,64.67,64.84,108831.0,60.2517,60.2703,60.0474,60.2053,108831.0
2019-10-25 14:30:00,64.84,64.99,64.65,64.69,166610.0,60.2053,60.3445,60.0288,60.066,166610.0
2019-10-25 15:00:00,64.67,64.68,64.08,64.19,289144.0,60.0474,60.0567,59.4996,59.6017,289144.0
2019-10-25 15:30:00,64.17,64.21,63.3,63.59,765717.0,59.5832,59.6203,58.7753,59.0446,765717.0
2019-10-28 09:30:00,62.75,64.43,62.59,63.96,296716.0,58.2647,59.8246,58.1161,59.3882,296716.0
2019-10-28 10:00:00,63.96,64.13,63.63,63.81,212315.0,59.3882,59.546,59.0818,59.2489,212315.0
2019-10-28 10:30:00,63.83,63.99,63.71,63.84,136159.0,59.2675,59.416,59.156,59.2767,136159.0
2019-10-28 11:00:00,63.82,63.84,63.22,63.22,133294.0,59.2582,59.2767,58.7011,58.7011,133294.0
2019-10-28 11:30:00,63.22,63.4,63.17,63.24,184567.0,58.7011,58.8682,58.6546,58.7196,184567.0
2019-10-28 12:00:00,63.26,63.46,63.12,63.39,173137.0,58.7382,58.9239,58.6082,58.8589,173137.0
2019-10-28 12:30:00,63.37,63.58,63.25,63.48,76812.0,58.8403,59.0353,58.7289,58.9425,76812.0
2019-10-28 13:00:00,63.48,64.4,63.48,63.7,192933.0,58.9425,59.7967,58.9425,59.1467,192933.0
2019-10-28 13:30:00,63.61,64.01,63.58,63.92,94331.0,59.0632,59.4346,59.0353,59.351,94331.0
2019-10-28 14:00:00,63.93,64.58,63.92,64.57,100583.0,59.3603,59.9638,59.351,59.9546,100583.0
2019-10-28 14:30:00,64.56,64.57,64.12,64.17,104657.0,59.9453,59.9546,59.5367,59.5832,104657.0
2019-10-28 15:00:00,64.16,64.17,63.85,63.86,132355.0,59.5739,59.5832,59.286,59.2953,132355.0
2019-10-28 15:30:00,63.86,63.95,63.54,63.74,312547.0,59.2953,59.3789,58.9982,59.1839,312547.0
2019-10-29 09:30:00,63.45,63.5,62.75,63.12,116516.0,58.9146,58.961,58.2647,58.6082,116516.0
2019-10-29 10:00:00,63.15,64.1,63.13,63.99,81032.0,58.6361,59.5182,58.6175,59.416,81032.0
2019-10-29 10:30:00,63.98,64.48,63.98,64.28,198214.0,59.4067,59.871,59.4067,59.6853,198214.0
2019-10-29 11:00:00,64.27,64.33,63.84,63.92,76094.0,59.676,59.7317,59.2767,59.351,76094.0
2019-10-29 11:30:00,63.91,64.13,63.72,63.85,71224.0,59.3417,59.546,59.1653,59.286,71224.0
2019-10-29 12:00:00,63.8,64.01,63.71,63.78,96225.0,59.2396,59.4346,59.156,59.221,96225.0
2019-10-29 12:30:00,63.8,63.92,63.76,63.79,101375.0,59.2396,59.351,59.2025,59.2303,101375.0
2019-10-29 13:00:00,63.8,64.03,63.72,64.0,158250.0,59.2396,59.4532,59.1653,59.4253,158250.0
2019-10-29 13:30:00,63.99,64.04,63.78,63.85,86479.0,59.416,59.4624,59.221,59.286,86479.0
2019-10-29 14:00:00,63.85,63.87,63.63,63.65,78249.0,59.286,59.3046,59.0818,59.1003,78249.0
2019-10-29 14:30:00,63.66,63.7,63.45,63.45,71801.0,59.1096,59.1467,58.9146,58.9146,71801.0
2019-10-29 15:00:00,63.47,63.47,63.28,63.33,168802.0,58.9332,58.9332,58.7568,58.8032,168802.0
2019-10-29 15:30:00,63.33,63.35,62.95,63.02,278161.0,58.8032,58.8218,58.4504,58.5154,278161.0
2019-10-30 09:30:00,62.86,63.44,62.65,62.75,99354.0,58.3668,58.9053,58.1718,58.2647,99354.0
2019-10-30 10:00:00,62.77,63.03,61.82,63.0,236250.0,58.2832,58.5246,57.4011,58.4968,236250.0
2019-10-30 10:30:00,62.99,63.08,62.82,62.96,64573.0,58.4875,58.5711,58.3297,58.4596,64573.0
2019-10-30 11:00:00,62.93,63.03,62.25,62.27,89645.0,58.4318,58.5246,57.8004,57.819,89645.0
2019-10-30 11:30:00,62.27,62.37,62.01,62.2,123297.0,57.819,57.9118,57.5775,57.754,123297.0
2019-10-30 12:00:00,62.19,62.51,62.19,62.44,73576.0,57.7447,58.0418,57.7447,57.9768,73576.0
2019-10-30 12:30:00,62.47,62.67,62.41,62.49,90801.0,58.0047,58.1904,57.949,58.0232,90801.0
2019-10-30 13:00:00,62.5,62.51,62.26,62.36,51780.0,58.0325,58.0418,57.8097,57.9025,51780.0
2019-10-30 13:30:00,62.36,62.52,62.04,62.26,56552.0,57.9025,58.0511,57.6054,57.8097,56552.0
2019-10-30 14:00:00,62.26,62.44,62.12,62.29,105622.0,57.8097,57.9768,57.6797,57.8375,105622.0
2019-10-30 14:30:00,62.29,62.49,62.22,62.39,141579.0,57.8375,58.0232,57.7725,57.9304,141579.0
2019-10-30 15:00:00,62.4,62.76,62.32,62.67,217294.0,57.9397,58.2739,57.8654,58.1904,217294.0
2019-10-30 15:30:00,62.67,62.71,62.41,62.69,365631.0,58.1904,58.2275,57.949,58.2089,365631.0
2019-10-31 09:30:00,62.31,62.5,61.23,61.42,128486.0,57.8561,58.0325,56.8533,57.0297,128486.0
2019-10-31 10:00:00,61.45,61.55,60.26,60.46,297958.0,57.0576,57.1504,55.9526,56.1383,297958.0
2019-10-31 10:30:00,60.45,60.6,60.2,60.48,170972.0,56.1291,56.2683,55.8969,56.1569,170972.0
2019-10-31 11:00:00,60.48,60.97,60.24,60.36,147712.0,56.1569,56.6119,55.9341,56.0455,147712.0
2019-10-31 11:30:00,60.38,61.44,60.38,61.32,124479.0,56.0641,57.0483,56.0641,56.9369,124479.0
2019-10-31 12:00:00,61.32,61.35,60.66,60.84,88665.0,56.9369,56.9647,56.324,56.4912,88665.0
2019-10-31 12:30:00,60.82,60.9,60.66,60.7,128183.0,56.4726,56.5469,56.324,56.3612,128183.0
2019-10-31 13:00:00,60.69,60.8,60.48,60.76,147100.0,56.3519,56.454,56.1569,56.4169,147100.0
2019-10-31 13:30:00,60.75,60.85,60.67,60.75,57039.0,56.4076,56.5005,56.3333,56.4076,57039.0
2019-10-31 14:00:00,60.75,60.87,60.53,60.63,133927.0,56.4076,56.519,56.2033,56.2962,133927.0
2019-10-31 14:30:00,60.66,60.71,60.55,60.69,87103.0,56.324,56.3705,56.2219,56.3519,87103.0
2019-10-31 15:00:00,60.7,60.9,60.68,60.78,161928.0,56.3612,56.5469,56.3426,56.4355,161928.0
2019-10-31 15:30:00,60.79,60.88,60.66,60.74,403966.0,56.4448,56.5283,56.324,56.3983,403966.0
2019-11-01 09:30:00,61.46,62.5,61.12,62.34,148463.0,57.0669,58.0325,56.7512,57.884,148463.0
2019-11-01 10:00:00,62.24,62.57,62.13,62.54,68404.0,57.7911,58.0975,57.689,58.0697,68404.0
2019-11-01 10:30:00,62.59,63.04,62.59,62.96,81705.0,58.1161,58.5339,58.1161,58.4596,81705.0
2019-11-01 11:00:00,62.99,63.46,62.87,63.35,79303.0,58.4875,58.9239,58.3761,58.8218,79303.0
2019-11-01 11:30:00,63.36,63.79,63.34,63.64,113760.0,58.8311,59.2303,58.8125,59.091,113760.0
2019-11-01 12:00:00,63.64,63.73,63.16,63.37,132023.0,59.091,59.1746,58.6453,58.8403,132023.0
2019-11-01 12:30:00,63.37,63.79,63.34,63.73,233773.0,58.8403,59.2303,58.8125,59.1746,233773.0
2019-11-01 13:00:00,63.72,63.86,63.53,63.85,75035.0,59.1653,59.2953,58.9889,59.286,75035.0
2019-11-01 13:30:00,63.85,63.88,63.56,63.58,51583.0,59.286,59.3139,59.0168,59.0353,51583.0
2019-11-01 14:00:00,63.57,63.97,63.53,63.89,141618.0,59.026,59.3974,58.9889,59.3232,141618.0
2019-11-01 14:30:00,63.88,64.07,63.71,64.04,105280.0,59.3139,59.4903,59.156,59.4624,105280.0
2019-11-01 15:00:00,64.03,64.24,63.98,64.1,109892.0,59.4532,59.6481,59.4067,59.5182,109892.0
2019-11-01 15:30:00,64.11,64.5,64.02,64.49,390541.0,59.5274,59.8896,59.4439,59.8803,390541.0
2019-11-04 09:30:00,65.16,66.35,65.1,66.35,270921.0,60.5024,61.6073,60.4467,61.6073,270921.0
2019-11-04 10:00:00,66.34,66.42,66.0,66.42,142634.0,61.598,61.6723,61.2823,61.6723,142634.0
2019-11-04 10:30:00,66.42,66.77,66.4,66.74,68619.0,61.6723,61.9973,61.6538,61.9695,68619.0
2019-11-04 11:00:00,66.76,66.84,66.6,66.71,98106.0,61.988,62.0623,61.8395,61.9416,98106.0
2019-11-04 11:30:00,66.71,66.75,66.44,66.7,74121.0,61.9416,61.9787,61.6909,61.9323,74121.0
2019-11-04 12:00:00,66.7,66.75,66.43,66.71,58195.0,61.9323,61.9787,61.6816,61.9416,58195.0
2019-11-04 12:30:00,66.73,66.9,66.45,66.87,113540.0,61.9602,62.118,61.7002,62.0902,113540.0
2019-11-04 13:00:00,66.87,67.03,66.87,66.91,55206.0,62.0902,62.2387,62.0902,62.1273,55206.0
2019-11-04 13:30:00,66.92,67.32,66.78,67.26,72436.0,62.1366,62.508,62.0066,62.4523,72436.0
2019-11-04 14:00:00,67.28,67.38,66.96,67.32,101824.0,62.4709,62.5637,62.1737,62.508,101824.0
2019-11-04 14:30:00,67.32,67.54,67.19,67.52,121157.0,62.508,62.7123,62.3873,62.6937,121157.0
2019-11-04 15:00:00,67.49,67.62,67.31,67.53,143382.0,62.6658,62.7865,62.4987,62.703,143382.0
2019-11-04 15:30:00,67.53,67.76,67.5,67.7,420806.0,62.703,62.9165,62.6751,62.8608,420806.0
2019-11-05 09:30:00,68.37,68.66,67.74,67.79,316174.0,63.4829,63.7522,62.898,62.9444,316174.0
2019-11-05 10:00:00,68.03,68.21,67.47,67.91,174552.0,63.1672,63.3344,62.6473,63.0558,174552.0
2019-11-05 10:30:00,67.86,68.18,67.8,68.06,120663.0,63.0094,63.3065,62.9537,63.1951,120663.0
2019-11-05 11:00:00,68.07,68.16,67.12,67.12,95953.0,63.2044,63.2879,62.3223,62.3223,95953.0
2019-11-05 11:30:00,67.12,67.57,67.02,67.42,86701.0,62.3223,62.7401,62.2294,62.6008,86701.0
2019-11-05 12:00:00,67.4,67.52,66.77,66.77,74913.0,62.5823,62.6937,61.9973,61.9973,74913.0
2019-11-05 12:30:00,66.78,67.41,66.74,67.28,52874.0,62.0066,62.5916,61.9695,62.4709,52874.0
2019-11-05 13:00:00,67.25,67.47,67.22,67.27,63081.0,62.443,62.6473,62.4151,62.4616,63081.0
2019-11-05 13:30:00,67.26,67.51,67.21,67.39,38434.0,62.4523,62.6844,62.4059,62.573,38434.0
2019-11-05 14:00:00,67.38,67.65,67.32,67.45,64148.0,62.5637,62.8144,62.508,62.6287,64148.0
2019-11-05 14:30:00,67.49,67.5,67.32,67.36,58347.0,62.6658,62.6751,62.508,62.5451,58347.0
2019-11-05 15:00:00,67.35,67.37,67.07,67.22,80673.0,62.5358,62.5544,62.2759,62.4151,80673.0
2019-11-05 15:30:00,67.22,67.44,67.18,67.38,307706.0,62.4151,62.6194,62.378,62.5637,307706.0
2019-11-06 09:30:00,66.79,67.37,66.22,67.25,156078.0,62.0159,62.5544,61.4866,62.443,156078.0
2019-11-06 10:00:00,67.23,67.83,67.23,67.25,149352.0,62.4244,62.9815,62.4244,62.443,149352.0
2019-11-06 10:30:00,67.22,67.28,66.56,66.82,83008.0,62.4151,62.4709,61.8023,62.0437,83008.0
2019-11-06 11:00:00,66.84,67.27,66.84,67.05,63648.0,62.0623,62.4616,62.0623,62.2573,63648.0
2019-11-06 11:30:00,67.09,67.47,66.92,67.11,101431.0,62.2944,62.6473,62.1366,62.313,101431.0
2019-11-06 12:00:00,67.14,67.21,66.82,66.9,77400.0,62.3409,62.4059,62.0437,62.118,77400.0
2019-11-06 12:30:00,66.93,66.99,66.76,66.92,49866.0,62.1459,62.2016,61.988,62.1366,49866.0
2019-11-06 13:00:00,66.94,67.12,66.62,67.03,77454.0,62.1552,62.3223,61.858,62.2387,77454.0
2019-11-06 13:30:00,67.04,67.68,66.98,67.56,165730.0,62.248,62.8423,62.1923,62.7308,165730.0
2019-11-06 14:00:00,67.53,67.55,67.28,67.43,105317.0,62.703,62.7216,62.4709,62.6101,105317.0
2019-11-06 14:30:00,67.45,67.55,67.35,67.41,125731.0,62.6287,62.7216,62.5358,62.5916,125731.0
2019-11-06 15:00:00,67.42,67.52,67.32,67.42,197257.0,62.6008,62.6937,62.508,62.6008,197257.0
2019-11-06 15:30:00,67.44,67.45,66.78,66.83,386728.0,62.6194,62.6287,62.0066,62.053,386728.0
2019-11-07 09:30:00,67.64,69.1,67.0,68.56,351839.0,62.8051,64.1608,62.2109,63.6594,351839.0
2019-11-07 10:00:00,68.65,68.9,68.31,68.85,200428.0,63.7429,63.9751,63.4272,63.9286,200428.0
2019-11-07 10:30:00,68.85,70.0,68.83,69.65,226879.0,63.9286,64.9964,63.9101,64.6714,226879.0
2019-11-07 11:00:00,69.66,70.02,69.4,69.67,102913.0,64.6807,65.015,64.4393,64.69,102913.0
2019-11-07 11:30:00,69.64,70.44,69.2,70.44,106157.0,64.6622,65.405,64.2536,65.405,106157.0
2019-11-07 12:00:00,70.43,71.67,70.34,71.15,194446.0,65.3957,66.5471,65.3121,66.0642,194446.0
2019-11-07 12:30:00,71.14,71.92,71.14,71.79,118482.0,66.0549,66.7792,66.0549,66.6585,118482.0
2019-11-07 13:00:00,71.79,72.28,71.55,72.15,143755.0,66.6585,67.1135,66.4356,66.9927,143755.0
2019-11-07 13:30:00,72.11,72.17,71.55,71.81,116642.0,66.9556,67.0113,66.4356,66.677,116642.0
2019-11-07 14:00:00,71.81,72.16,71.79,71.87,152892.0,66.677,67.002,66.6585,66.7328,152892.0
2019-11-07 14:30:00,71.87,71.99,70.92,71.14,131481.0,66.7328,66.8442,65.8507,66.0549,131481.0
2019-11-07 15:00:00,71.15,71.3,70.85,71.08,124509.0,66.0642,66.2035,65.7857,65.9992,124509.0
2019-11-07 15:30:00,71.09,71.48,70.87,71.4,307042.0,66.0085,66.3706,65.8042,66.2964,307042.0
2019-11-08 09:30:00,69.48,69.58,66.4,66.5,600599.0,64.5136,64.6064,61.6538,61.7466,600599.0
2019-11-08 10:00:00,66.38,67.45,66.37,67.03,236772.0,61.6352,62.6287,61.6259,62.2387,236772.0
2019-11-08 10:30:00,67.03,67.87,66.75,67.38,166377.0,62.2387,63.0187,61.9787,62.5637,166377.0
2019-11-08 11:00:00,67.39,67.51,66.47,66.6,209161.0,62.573,62.6844,61.7187,61.8395,209161.0
2019-11-08 11:30:00,66.6,67.32,66.59,67.23,139862.0,61.8395,62.508,61.8302,62.4244,139862.0
2019-11-08 12:00:00,67.22,67.26,66.52,66.72,197551.0,62.4151,62.4523,61.7652,61.9509,197551.0
2019-11-08 12:30:00,66.73,67.02,66.52,67.0,364525.0,61.9602,62.2294,61.7652,62.2109,364525.0
2019-11-08 13:00:00,67.0,67.02,66.21,66.45,152776.0,62.2109,62.2294,61.4773,61.7002,152776.0
2019-11-08 13:30:00,66.45,66.96,66.42,66.81,100428.0,61.7002,62.1737,61.6723,62.0344,100428.0
2019-11-08 14:00:00,66.81,67.32,66.78,67.21,77608.0,62.0344,62.508,62.0066,62.4059,77608.0
2019-11-08 14:30:00,67.23,67.76,67.22,67.52,94931.0,62.4244,62.9165,62.4151,62.6937,94931.0
2019-11-08 15:00:00,67.52,67.68,67.46,67.5,126906.0,62.6937,62.8423,62.638,62.6751,126906.0
2019-11-08 15:30:00,67.5,68.15,67.46,67.98,295771.0,62.6751,63.2787,62.638,63.1208,295771.0
2019-11-11 09:30:00,67.49,67.49,66.62,67.34,106896.0,62.6658,62.6658,61.858,62.5266,106896.0
2019-11-11 10:00:00,67.31,67.36,67.08,67.14,62479.0,62.4987,62.5451,62.2851,62.3409,62479.0
2019-11-11 10:30:00,67.16,67.3,66.82,67.09,81712.0,62.3594,62.4894,62.0437,62.2944,81712.0
2019-11-11 11:00:00,67.15,67.62,67.14,67.2,67858.0,62.3501,62.7865,62.3409,62.3966,67858.0
2019-11-11 11:30:00,67.2,67.68,67.12,67.68,51772.0,62.3966,62.8423,62.3223,62.8423,51772.0
2019-11-11 12:00:00,67.67,67.75,67.35,67.72,55663.0,62.833,62.9073,62.5358,62.8794,55663.0
2019-11-11 12:30:00,67.73,67.75,67.42,67.54,28185.0,62.8887,62.9073,62.6008,62.7123,28185.0
2019-11-11 13:00:00,67.57,67.89,67.51,67.56,49858.0,62.7401,63.0372,62.6844,62.7308,49858.0
2019-11-11 13:30:00,67.56,67.81,67.51,67.81,43706.0,62.7308,62.963,62.6844,62.963,43706.0
2019-11-11 14:00:00,67.85,67.87,67.5,67.52,50307.0,63.0001,63.0187,62.6751,62.6937,50307.0
2019-11-11 14:30:00,67.55,67.71,67.54,67.7,31095.0,62.7216,62.8701,62.7123,62.8608,31095.0
2019-11-11 15:00:00,67.71,67.77,67.35,67.45,96824.0,62.8701,62.9258,62.5358,62.6287,96824.0
2019-11-11 15:30:00,67.46,67.77,67.46,67.72,171451.0,62.638,62.9258,62.638,62.8794,171451.0
2019-11-12 09:30:00,67.0,67.7,66.84,67.48,192168.0,62.2109,62.8608,62.0623,62.6566,192168.0
2019-11-12 10:00:00,67.52,67.61,67.26,67.49,98887.0,62.6937,62.7773,62.4523,62.6658,98887.0
2019-11-12 10:30:00,67.47,67.85,67.06,67.06,59499.0,62.6473,63.0001,62.2666,62.2666,59499.0
2019-11-12 11:00:00,67.05,67.11,66.63,66.64,74182.0,62.2573,62.313,61.8673,61.8766,74182.0
2019-11-12 11:30:00,66.65,66.65,66.18,66.36,66067.0,61.8859,61.8859,61.4495,61.6166,66067.0
2019-11-12 12:00:00,66.31,66.49,66.11,66.44,47947.0,61.5702,61.7373,61.3845,61.6909,47947.0
2019-11-12 12:30:00,66.47,66.53,65.87,66.01,108426.0,61.7187,61.7745,61.1616,61.2916,108426.0
2019-11-12 13:00:00,66.01,66.24,65.92,65.92,65565.0,61.2916,61.5052,61.2081,61.2081,65565.0
2019-11-12 13:30:00,65.92,66.13,65.85,66.12,39862.0,61.2081,61.4031,61.1431,61.3938,39862.0
2019-11-12 14:00:00,66.08,66.09,65.2,65.22,91527.0,61.3566,61.3659,60.5395,60.5581,91527.0
2019-11-12 14:30:00,65.23,65.38,65.11,65.17,86249.0,60.5674,60.7067,60.456,60.5117,86249.0
2019-11-12 15:00:00,65.17,65.31,64.98,65.01,113117.0,60.5117,60.6417,60.3353,60.3631,113117.0
2019-11-12 15:30:00,65.01,65.37,64.99,65.34,228907.0,60.3631,60.6974,60.3445,60.6695,228907.0
2019-11-13 09:30:00,63.72,64.75,63.37,64.66,182026.0,59.1653,60.1217,58.8403,60.0381,182026.0
2019-11-13 10:00:00,64.74,65.1,64.54,64.62,103122.0,60.1124,60.4467,59.9267,60.001,103122.0
2019-11-13 10:30:00,64.62,65.05,64.55,64.72,70110.0,60.001,60.4003,59.936,60.0938,70110.0
2019-11-13 11:00:00,64.7,65.46,64.7,65.33,71087.0,60.0753,60.7809,60.0753,60.6602,71087.0
2019-11-13 11:30:00,65.34,65.47,65.0,65.1,48694.0,60.6695,60.7902,60.3538,60.4467,48694.0
2019-11-13 12:00:00,65.11,65.22,64.89,65.06,36575.0,60.456,60.5581,60.2517,60.4095,36575.0
2019-11-13 12:30:00,65.05,65.28,65.04,65.12,45711.0,60.4003,60.6138,60.391,60.4652,45711.0
2019-11-13 13:00:00,65.14,65.23,64.95,64.95,36298.0,60.4838,60.5674,60.3074,60.3074,36298.0
2019-11-13 13:30:00,64.95,65.07,64.63,64.64,54218.0,60.3074,60.4188,60.0103,60.0196,54218.0
2019-11-13 14:00:00,64.69,64.75,64.54,64.65,49090.0,60.066,60.1217,59.9267,60.0288,49090.0
2019-11-13 14:30:00,64.64,65.15,64.64,64.95,60007.0,60.0196,60.4931,60.0196,60.3074,60007.0
2019-11-13 15:00:00,64.97,65.12,64.86,65.06,83506.0,60.326,60.4652,60.2238,60.4095,83506.0
2019-11-13 15:30:00,65.05,65.33,65.02,65.16,209177.0,60.4003,60.6602,60.3724,60.5024,209177.0
2019-11-14 09:30:00,64.37,64.89,64.03,64.31,112258.0,59.7689,60.2517,59.4532,59.7131,112258.0
2019-11-14 10:00:00,64.35,65.25,64.35,64.96,68577.0,59.7503,60.586,59.7503,60.3167,68577.0
2019-11-14 10:30:00,64.92,65.1,64.58,64.62,48564.0,60.2795,60.4467,59.9638,60.001,48564.0
2019-11-14 11:00:00,64.54,64.54,64.26,64.47,50146.0,59.9267,59.9267,59.6667,59.8617,50146.0
2019-11-14 11:30:00,64.5,64.75,64.27,64.71,62721.0,59.8896,60.1217,59.676,60.0846,62721.0
2019-11-14 12:00:00,64.74,64.75,64.34,64.47,41937.0,60.1124,60.1217,59.741,59.8617,41937.0
2019-11-14 12:30:00,64.47,64.7,64.47,64.67,46743.0,59.8617,60.0753,59.8617,60.0474,46743.0
2019-11-14 13:00:00,64.67,65.05,64.67,65.05,40314.0,60.0474,60.4003,60.0474,60.4003,40314.0
2019-11-14 13:30:00,65.06,65.07,64.73,64.86,49284.0,60.4095,60.4188,60.1031,60.2238,49284.0
2019-11-14 14:00:00,64.84,65.05,64.81,64.92,32433.0,60.2053,60.4003,60.1774,60.2795,32433.0
2019-11-14 14:30:00,64.91,65.28,64.88,65.25,43052.0,60.2703,60.6138,60.2424,60.586,43052.0
2019-11-14 15:00:00,65.26,65.49,65.24,65.37,50618.0,60.5952,60.8088,60.5767,60.6974,50618.0
2019-11-14 15:30:00,65.38,65.59,65.29,65.54,121715.0,60.7067,60.9017,60.6231,60.8552,121715.0
2019-11-15 09:30:00,66.1,67.37,66.0,66.81,121570.0,61.3752,62.5544,61.2823,62.0344,121570.0
2019-11-15 10:00:00,66.82,67.11,66.7,66.71,53640.0,62.0437,62.313,61.9323,61.9416,53640.0
2019-11-15 10:30:00,66.73,66.73,66.17,66.29,34749.0,61.9602,61.9602,61.4402,61.5516,34749.0
2019-11-15 11:00:00,66.26,66.7,66.26,66.57,47492.0,61.5238,61.9323,61.5238,61.8116,47492.0
2019-11-15 11:30:00,66.57,66.7,66.11,66.12,59085.0,61.8116,61.9323,61.3845,61.3938,59085.0
2019-11-15 12:00:00,66.12,66.38,66.04,66.22,28076.0,61.3938,61.6352,61.3195,61.4866,28076.0
2019-11-15 12:30:00,66.24,66.29,66.07,66.2,27201.0,61.5052,61.5516,61.3473,61.468,27201.0
2019-11-15 13:00:00,66.19,66.46,66.16,66.43,19078.0,61.4588,61.7095,61.4309,61.6816,19078.0
2019-11-15 13:30:00,66.41,66.41,66.26,66.27,23237.0,61.663,61.663,61.5238,61.533,23237.0
2019-11-15 14:00:00,66.25,66.27,66.0,66.03,33132.0,61.5145,61.533,61.2823,61.3102,33132.0
2019-11-15 14:30:00,66.03,66.04,65.76,65.83,46577.0,61.3102,61.3195,61.0595,61.1245,46577.0
2019-11-15 15:00:00,65.81,65.82,65.62,65.73,46382.0,61.1059,61.1152,60.9295,61.0316,46382.0
2019-11-15 15:30:00,65.73,66.23,65.67,66.15,201402.0,61.0316,61.4959,60.9759,61.4216,201402.0
2019-11-18 09:30:00,66.12,66.14,65.24,66.02,98390.0,61.3938,61.4123,60.5767,61.3009,98390.0
2019-11-18 10:00:00,66.1,66.5,66.0,66.2,48908.0,61.3752,61.7466,61.2823,61.468,48908.0
2019-11-18 10:30:00,66.22,66.71,66.18,66.6,35722.0,61.4866,61.9416,61.4495,61.8395,35722.0
2019-11-18 11:00:00,66.61,66.94,66.61,66.91,57461.0,61.8487,62.1552,61.8487,62.1273,57461.0
2019-11-18 11:30:00,66.93,67.0,66.77,66.95,46426.0,62.1459,62.2109,61.9973,62.1644,46426.0
2019-11-18 12:00:00,66.96,67.14,66.87,67.14,48003.0,62.1737,62.3409,62.0902,62.3409,48003.0
2019-11-18 12:30:00,67.14,67.26,66.95,66.98,41847.0,62.3409,62.4523,62.1644,62.1923,41847.0
2019-11-18 13:00:00,66.98,67.03,66.8,67.0,40891.0,62.1923,62.2387,62.0252,62.2109,40891.0
2019-11-18 13:30:00,67.02,67.26,67.0,67.24,64798.0,62.2294,62.4523,62.2109,62.4337,64798.0
2019-11-18 14:00:00,67.23,67.36,67.16,67.28,43319.0,62.4244,62.5451,62.3594,62.4709,43319.0
2019-11-18 14:30:00,67.27,67.34,67.14,67.17,71319.0,62.4616,62.5266,62.3409,62.3687,71319.0
2019-11-18 15:00:00,67.16,67.19,66.92,67.11,69414.0,62.3594,62.3873,62.1366,62.313,69414.0
2019-11-18 15:30:00,67.1,67.22,66.96,67.1,186587.0,62.3037,62.4151,62.1737,62.3037,186587.0
2019-11-19 09:30:00,67.76,67.76,66.0,66.09,130680.0,62.9165,62.9165,61.2823,61.3659,130680.0
2019-11-19 10:00:00,66.09,66.25,65.83,65.91,69160.0,61.3659,61.5145,61.1245,61.1988,69160.0
2019-11-19 10:30:00,65.94,65.94,65.46,65.52,49050.0,61.2266,61.2266,60.7809,60.8367,49050.0
2019-11-19 11:00:00,65.53,65.97,65.5,65.84,35265.0,60.8459,61.2545,60.8181,61.1338,35265.0
2019-11-19 11:30:00,65.83,66.23,65.78,66.0,22207.0,61.1245,61.4959,61.0781,61.2823,22207.0
2019-11-19 12:00:00,65.96,66.01,65.55,65.91,40277.0,61.2452,61.2916,60.8645,61.1988,40277.0
2019-11-19 12:30:00,65.95,66.13,65.9,66.12,16464.0,61.2359,61.4031,61.1895,61.3938,16464.0
2019-11-19 13:00:00,66.08,66.34,66.08,66.2,29577.0,61.3566,61.598,61.3566,61.468,29577.0
2019-11-19 13:30:00,66.2,66.33,66.13,66.23,22279.0,61.468,61.5888,61.4031,61.4959,22279.0
2019-11-19 14:00:00,66.22,66.47,66.2,66.41,25220.0,61.4866,61.7187,61.468,61.663,25220.0
2019-11-19 14:30:00,66.41,66.66,66.32,66.42,37657.0,61.663,61.8952,61.5795,61.6723,37657.0
2019-11-19 15:00:00,66.39,66.52,66.39,66.48,34170.0,61.6445,61.7652,61.6445,61.728,34170.0
2019-11-19 15:30:00,66.49,66.72,66.41,66.43,122391.0,61.7373,61.9509,61.663,61.6816,122391.0
2019-11-20 09:30:00,65.71,65.9,64.81,65.32,146734.0,61.0131,61.1895,60.1774,60.651,146734.0
2019-11-20 10:00:00,65.32,65.47,64.74,64.95,88177.0,60.651,60.7902,60.1124,60.3074,88177.0
2019-11-20 10:30:00,64.99,65.51,64.89,65.4,116441.0,60.3445,60.8274,60.2517,60.7252,116441.0
2019-11-20 11:00:00,65.36,66.04,65.36,65.93,117640.0,60.6881,61.3195,60.6881,61.2173,117640.0
2019-11-20 11:30:00,65.93,66.29,65.9,66.11,117099.0,61.2173,61.5516,61.1895,61.3845,117099.0
2019-11-20 12:00:00,66.09,66.41,66.07,66.38,49734.0,61.3659,61.663,61.3473,61.6352,49734.0
2019-11-20 12:30:00,66.39,66.54,65.56,65.8,57993.0,61.6445,61.7837,60.8738,61.0966,57993.0
2019-11-20 13:00:00,65.81,65.85,65.07,65.34,42065.0,61.1059,61.1431,60.4188,60.6695,42065.0
2019-11-20 13:30:00,65.28,65.69,65.17,65.55,48656.0,60.6138,60.9945,60.5117,60.8645,48656.0
2019-11-20 14:00:00,65.55,65.71,65.13,65.21,108042.0,60.8645,61.0131,60.4745,60.5488,108042.0
2019-11-20 14:30:00,65.2,65.32,65.12,65.14,50500.0,60.5395,60.651,60.4652,60.4838,50500.0
2019-11-20 15:00:00,65.14,65.45,65.05,65.31,49674.0,60.4838,60.7717,60.4003,60.6417,49674.0
2019-11-20 15:30:00,65.28,65.29,65.03,65.05,124082.0,60.6138,60.6231,60.3817,60.4003,124082.0
2019-11-21 09:30:00,65.29,66.24,64.8,65.98,80548.0,60.6231,61.5052,60.1681,61.2638,80548.0
2019-11-21 10:00:00,65.92,66.01,65.15,65.42,51717.0,61.2081,61.2916,60.4931,60.7438,51717.0
2019-11-21 10:30:00,65.39,65.46,64.93,65.13,72634.0,60.7159,60.7809,60.2888,60.4745,72634.0
2019-11-21 11:00:00,65.13,65.28,64.57,64.89,30388.0,60.4745,60.6138,59.9546,60.2517,30388.0
2019-11-21 11:30:00,64.89,64.93,64.53,64.62,54784.0,60.2517,60.2888,59.9174,60.001,54784.0
2019-11-21 12:00:00,64.62,65.04,64.61,64.84,40899.0,60.001,60.391,59.9917,60.2053,40899.0
2019-11-21 12:30:00,64.75,65.12,64.74,65.06,16141.0,60.1217,60.4652,60.1124,60.4095,16141.0
2019-11-21 13:00:00,65.06,65.22,64.98,65.2,20124.0,60.4095,60.5581,60.3353,60.5395,20124.0
2019-11-21 13:30:00,65.22,65.22,64.93,64.96,39688.0,60.5581,60.5581,60.2888,60.3167,39688.0
2019-11-21 14:00:00,64.95,65.13,64.8,65.0,26019.0,60.3074,60.4745,60.1681,60.3538,26019.0
2019-11-21 14:30:00,64.98,65.09,64.91,64.95,22081.0,60.3353,60.4374,60.2703,60.3074,22081.0
2019-11-21 15:00:00,64.93,64.99,64.59,64.6,73508.0,60.2888,60.3445,59.9731,59.9824,73508.0
2019-11-21 15:30:00,64.6,65.4,64.58,65.13,515126.0,59.9824,60.7252,59.9638,60.4745,515126.0
2019-11-22 09:30:00,64.11,65.41,63.75,64.83,176174.0,59.5274,60.7345,59.1932,60.196,176174.0
2019-11-22 10:00:00,64.86,65.46,64.86,65.18,59326.0,60.2238,60.7809,60.2238,60.521,59326.0
2019-11-22 10:30:00,65.03,65.42,64.95,64.95,41315.0,60.3817,60.7438,60.3074,60.3074,41315.0
2019-11-22 11:00:00,64.95,65.18,64.72,65.15,23393.0,60.3074,60.521,60.0938,60.4931,23393.0
2019-11-22 11:30:00,65.1,65.28,64.96,65.15,31333.0,60.4467,60.6138,60.3167,60.4931,31333.0
2019-11-22 12:00:00,65.2,65.3,65.04,65.11,60899.0,60.5395,60.6324,60.391,60.456,60899.0
2019-11-22 12:30:00,65.1,65.18,64.99,65.0,26477.0,60.4467,60.521,60.3445,60.3538,26477.0
2019-11-22 13:00:00,65.0,65.04,64.9,65.03,22653.0,60.3538,60.391,60.261,60.3817,22653.0
2019-11-22 13:30:00,65.01,65.01,64.63,64.73,26323.0,60.3631,60.3631,60.0103,60.1031,26323.0
2019-11-22 14:00:00,64.75,64.81,64.67,64.72,64890.0,60.1217,60.1774,60.0474,60.0938,64890.0
2019-11-22 14:30:00,64.7,64.72,64.57,64.63,57490.0,60.0753,60.0938,59.9546,60.0103,57490.0
2019-11-22 15:00:00,64.65,64.8,64.61,64.79,98235.0,60.0288,60.1681,59.9917,60.1588,98235.0
2019-11-22 15:30:00,64.79,64.92,64.68,64.9,209637.0,60.1588,60.2795,60.0567,60.261,209637.0
2019-11-25 09:30:00,65.11,65.41,64.66,65.23,88596.0,60.456,60.7345,60.0381,60.5674,88596.0
2019-11-25 10:00:00,65.16,65.9,65.05,65.89,51087.0,60.5024,61.1895,60.4003,61.1802,51087.0
2019-11-25 10:30:00,65.88,65.88,65.34,65.42,117246.0,61.1709,61.1709,60.6695,60.7438,117246.0
2019-11-25 11:00:00,65.44,65.56,65.19,65.23,43204.0,60.7624,60.8738,60.5302,60.5674,43204.0
2019-11-25 11:30:00,65.26,65.26,64.95,64.98,36970.0,60.5952,60.5952,60.3074,60.3353,36970.0
2019-11-25 12:00:00,64.97,65.03,64.71,64.75,42195.0,60.326,60.3817,60.0846,60.1217,42195.0
2019-11-25 12:30:00,64.75,65.01,64.73,64.89,23150.0,60.1217,60.3631,60.1031,60.2517,23150.0
2019-11-25 13:00:00,64.92,65.18,64.88,65.1,45654.0,60.2795,60.521,60.2424,60.4467,45654.0
2019-11-25 13:30:00,65.1,65.29,65.03,65.19,43812.0,60.4467,60.6231,60.3817,60.5302,43812.0
2019-11-25 14:00:00,65.18,65.22,65.08,65.2,27884.0,60.521,60.5581,60.4281,60.5395,27884.0
2019-11-25 14:30:00,65.2,65.2,64.9,64.93,61164.0,60.5395,60.5395,60.261,60.2888,61164.0
2019-11-25 15:00:00,64.92,65.02,64.85,65.01,47618.0,60.2795,60.3724,60.2145,60.3631,47618.0
2019-11-25 15:30:00,65.01,65.19,64.82,65.13,139399.0,60.3631,60.5302,60.1867,60.4745,139399.0
2019-11-26 09:30:00,65.15,65.68,64.32,65.68,104252.0,60.4931,60.9852,59.7224,60.9852,104252.0
2019-11-26 10:00:00,65.72,65.78,65.14,65.2,218794.0,61.0224,61.0781,60.4838,60.5395,218794.0
2019-11-26 10:30:00,65.22,65.25,64.96,65.0,64934.0,60.5581,60.586,60.3167,60.3538,64934.0
2019-11-26 11:00:00,64.98,65.53,64.94,65.33,98544.0,60.3353,60.8459,60.2981,60.6602,98544.0
2019-11-26 11:30:00,65.34,65.55,65.29,65.34,56729.0,60.6695,60.8645,60.6231,60.6695,56729.0
2019-11-26 12:00:00,65.34,65.54,65.34,65.42,34130.0,60.6695,60.8552,60.6695,60.7438,34130.0
2019-11-26 12:30:00,65.43,65.5,65.37,65.43,27624.0,60.7531,60.8181,60.6974,60.7531,27624.0
2019-11-26 13:00:00,65.44,65.52,65.29,65.31,33753.0,60.7624,60.8367,60.6231,60.6417,33753.0
2019-11-26 13:30:00,65.3,65.33,65.18,65.2,30451.0,60.6324,60.6602,60.521,60.5395,30451.0
2019-11-26 14:00:00,65.23,65.43,65.22,65.3,32937.0,60.5674,60.7531,60.5581,60.6324,32937.0
2019-11-26 14:30:00,65.29,65.46,65.28,65.38,39754.0,60.6231,60.7809,60.6138,60.7067,39754.0
2019-11-26 15:00:00,65.38,65.46,65.28,65.36,34626.0,60.7067,60.7809,60.6138,60.6881,34626.0
2019-11-26 15:30:00,65.35,65.71,65.35,65.59,202410.0,60.6788,61.0131,60.6788,60.9017,202410.0
2019-11-27 09:30:00,65.73,65.94,65.19,65.81,65139.0,61.0316,61.2266,60.5302,61.1059,65139.0
2019-11-27 10:00:00,65.72,65.81,65.22,65.28,39873.0,61.0224,61.1059,60.5581,60.6138,39873.0
2019-11-27 10:30:00,65.3,65.51,65.09,65.3,34367.0,60.6324,60.8274,60.4374,60.6324,34367.0
2019-11-27 11:00:00,65.3,65.33,65.15,65.26,32831.0,60.6324,60.6602,60.4931,60.5952,32831.0
2019-11-27 11:30:00,65.27,65.29,64.89,64.91,45289.0,60.6045,60.6231,60.2517,60.2703,45289.0
2019-11-27 12:00:00,64.9,65.35,64.74,65.3,28934.0,60.261,60.6788,60.1124,60.6324,28934.0
2019-11-27 12:30:00,65.32,65.32,65.13,65.2,17317.0,60.651,60.651,60.4745,60.5395,17317.0
2019-11-27 13:00:00,65.18,65.48,65.17,65.47,16041.0,60.521,60.7995,60.5117,60.7902,16041.0
2019-11-27 13:30:00,65.47,65.73,65.44,65.7,111884.0,60.7902,61.0316,60.7624,61.0038,111884.0
2019-11-27 14:00:00,65.67,65.86,65.48,65.56,98016.0,60.9759,61.1524,60.7995,60.8738,98016.0
2019-11-27 14:30:00,65.57,65.61,65.46,65.57,25455.0,60.8831,60.9202,60.7809,60.8831,25455.0
2019-11-27 15:00:00,65.57,65.66,65.5,65.65,36679.0,60.8831,60.9666,60.8181,60.9574,36679.0
2019-11-27 15:30:00,65.65,65.74,65.49,65.5,113879.0,60.9574,61.0409,60.8088,60.8181,113879.0
2019-11-29 09:30:00,65.32,65.64,64.91,65.58,70652.0,60.651,60.9481,60.2703,60.8924,70652.0
2019-11-29 10:00:00,65.58,65.58,65.28,65.46,38191.0,60.8924,60.8924,60.6138,60.7809,38191.0
2019-11-29 10:30:00,65.46,65.73,65.46,65.65,21614.0,60.7809,61.0316,60.7809,60.9574,21614.0
2019-11-29 11:00:00,65.63,65.64,65.24,65.34,23271.0,60.9388,60.9481,60.5767,60.6695,23271.0
2019-11-29 11:30:00,65.34,65.52,65.31,65.45,21051.0,60.6695,60.8367,60.6417,60.7717,21051.0
2019-11-29 12:00:00,65.45,65.85,65.45,65.61,31421.0,60.7717,61.1431,60.7717,60.9202,31421.0
2019-11-29 12:30:00,65.6,65.65,65.24,65.36,57763.0,60.9109,60.9574,60.5767,60.6881,57763.0
2019-12-02 09:30:00,65.67,66.82,65.25,66.67,96292.0,60.9759,62.0437,60.586,61.9045,96292.0
2019-12-02 10:00:00,66.62,66.62,65.52,65.83,68393.0,61.858,61.858,60.8367,61.1245,68393.0
2019-12-02 10:30:00,65.83,66.15,65.68,65.85,41295.0,61.1245,61.4216,60.9852,61.1431,41295.0
2019-12-02 11:00:00,65.84,66.15,65.69,66.02,29850.0,61.1338,61.4216,60.9945,61.3009,29850.0
2019-12-02 11:30:00,65.98,65.98,65.71,65.82,22691.0,61.2638,61.2638,61.0131,61.1152,22691.0
2019-12-02 12:00:00,65.82,65.9,65.6,65.69,30713.0,61.1152,61.1895,60.9109,60.9945,30713.0
2019-12-02 12:30:00,65.7,65.72,65.36,65.4,20852.0,61.0038,61.0224,60.6881,60.7252,20852.0
2019-12-02 13:00:00,65.37,65.56,65.37,65.53,18454.0,60.6974,60.8738,60.6974,60.8459,18454.0
2019-12-02 13:30:00,65.55,65.66,65.27,65.29,26771.0,60.8645,60.9666,60.6045,60.6231,26771.0
2019-12-02 14:00:00,65.31,65.41,65.23,65.38,36169.0,60.6417,60.7345,60.5674,60.7067,36169.0
2019-12-02 14:30:00,65.39,65.41,65.23,65.3,37438.0,60.7159,60.7345,60.5674,60.6324,37438.0
2019-12-02 15:00:00,65.32,65.35,65.08,65.1,103202.0,60.651,60.6788,60.4281,60.4467,103202.0
2019-12-02 15:30:00,65.11,65.41,64.97,65.07,205451.0,60.456,60.7345,60.326,60.4188,205451.0
2019-12-03 09:30:00,63.66,63.87,62.11,62.85,171819.0,59.1096,59.3046,57.6704,58.3575,171819.0
2019-12-03 10:00:00,62.81,62.83,62.22,62.5,123274.0,58.3204,58.3389,57.7725,58.0325,123274.0
2019-12-03 10:30:00,62.5,62.86,62.37,62.79,120949.0,58.0325,58.3668,57.9118,58.3018,120949.0
2019-12-03 11:00:00,62.81,63.49,62.77,63.21,119951.0,58.3204,58.9518,58.2832,58.6918,119951.0
2019-12-03 11:30:00,63.21,63.64,63.21,63.5,61408.0,58.6918,59.091,58.6918,58.961,61408.0
2019-12-03 12:00:00,63.53,63.58,63.27,63.45,57427.0,58.9889,59.0353,58.7475,58.9146,57427.0
2019-12-03 12:30:00,63.44,63.48,63.19,63.29,65658.0,58.9053,58.9425,58.6732,58.7661,65658.0
2019-12-03 13:00:00,63.31,63.61,63.31,63.55,40564.0,58.7846,59.0632,58.7846,59.0075,40564.0
2019-12-03 13:30:00,63.57,63.83,63.52,63.73,51520.0,59.026,59.2675,58.9796,59.1746,51520.0
2019-12-03 14:00:00,63.75,63.82,63.41,63.41,37969.0,59.1932,59.2582,58.8775,58.8775,37969.0
2019-12-03 14:30:00,63.44,63.52,63.17,63.5,71178.0,58.9053,58.9796,58.6546,58.961,71178.0
2019-12-03 15:00:00,63.49,63.74,63.44,63.74,63199.0,58.9518,59.1839,58.9053,59.1839,63199.0
2019-12-03 15:30:00,63.74,63.81,63.58,63.68,194836.0,59.1839,59.2489,59.0353,59.1282,194836.0
2019-12-04 09:30:00,64.2,65.11,64.0,65.05,95222.0,59.611,60.456,59.4253,60.4003,95222.0
2019-12-04 10:00:00,65.05,65.19,64.5,64.54,63051.0,60.4003,60.5302,59.8896,59.9267,63051.0
2019-12-04 10:30:00,64.54,64.6,64.25,64.48,58970.0,59.9267,59.9824,59.6574,59.871,58970.0
2019-12-04 11:00:00,64.53,64.55,64.17,64.25,29854.0,59.9174,59.936,59.5832,59.6574,29854.0
2019-12-04 11:30:00,64.25,64.62,64.25,64.62,47479.0,59.6574,60.001,59.6574,60.001,47479.0
2019-12-04 12:00:00,64.59,64.62,64.39,64.39,35937.0,59.9731,60.001,59.7874,59.7874,35937.0
2019-12-04 12:30:00,64.39,64.47,64.18,64.38,51127.0,59.7874,59.8617,59.5924,59.7781,51127.0
2019-12-04 13:00:00,64.38,64.38,63.97,63.98,221081.0,59.7781,59.7781,59.3974,59.4067,221081.0
2019-12-04 13:30:00,63.99,64.09,63.84,63.91,70004.0,59.416,59.5089,59.2767,59.3417,70004.0
2019-12-04 14:00:00,63.91,64.0,63.72,63.75,42818.0,59.3417,59.4253,59.1653,59.1932,42818.0
2019-12-04 14:30:00,63.77,63.83,63.66,63.77,25667.0,59.2117,59.2675,59.1096,59.2117,25667.0
2019-12-04 15:00:00,63.77,63.81,63.58,63.64,35828.0,59.2117,59.2489,59.0353,59.091,35828.0
2019-12-04 15:30:00,63.63,63.64,62.89,62.93,261043.0,59.0818,59.091,58.3946,58.4318,261043.0
2019-12-05 09:30:00,63.27,63.46,62.65,62.8,98161.0,58.7475,58.9239,58.1718,58.3111,98161.0
2019-12-05 10:00:00,62.94,63.31,62.61,63.28,61842.0,58.4411,58.7846,58.1347,58.7568,61842.0
2019-12-05 10:30:00,63.32,63.49,63.18,63.37,109815.0,58.7939,58.9518,58.6639,58.8403,109815.0
2019-12-05 11:00:00,63.33,63.48,63.27,63.4,53256.0,58.8032,58.9425,58.7475,58.8682,53256.0
2019-12-05 11:30:00,63.44,63.51,63.31,63.43,130232.0,58.9053,58.9703,58.7846,58.896,130232.0
2019-12-05 12:00:00,63.43,63.44,63.26,63.38,51944.0,58.896,58.9053,58.7382,58.8496,51944.0
2019-12-05 12:30:00,63.38,63.44,63.21,63.26,32092.0,58.8496,58.9053,58.6918,58.7382,32092.0
2019-12-05 13:00:00,63.22,63.41,63.19,63.38,29070.0,58.7011,58.8775,58.6732,58.8496,29070.0
2019-12-05 13:30:00,63.38,63.97,63.38,63.75,41616.0,58.8496,59.3974,58.8496,59.1932,41616.0
2019-12-05 14:00:00,63.77,63.87,63.75,63.8,34714.0,59.2117,59.3046,59.1932,59.2396,34714.0
2019-12-05 14:30:00,63.8,63.83,63.55,63.69,46841.0,59.2396,59.2675,59.0075,59.1375,46841.0
2019-12-05 15:00:00,63.7,63.84,63.67,63.79,54181.0,59.1467,59.2767,59.1189,59.2303,54181.0
2019-12-05 15:30:00,63.79,63.83,63.62,63.7,133549.0,59.2303,59.2675,59.0725,59.1467,133549.0
2019-12-06 09:30:00,64.29,64.9,64.19,64.28,125504.0,59.6946,60.261,59.6017,59.6853,125504.0
2019-12-06 10:00:00,64.31,64.45,63.95,64.0,84362.0,59.7131,59.8431,59.3789,59.4253,84362.0
2019-12-06 10:30:00,64.0,64.06,63.7,63.7,47008.0,59.4253,59.481,59.1467,59.1467,47008.0
2019-12-06 11:00:00,63.73,64.09,63.7,63.85,65777.0,59.1746,59.5089,59.1467,59.286,65777.0
2019-12-06 11:30:00,63.89,64.1,63.85,64.04,44830.0,59.3232,59.5182,59.286,59.4624,44830.0
2019-12-06 12:00:00,64.01,64.06,63.9,64.0,56883.0,59.4346,59.481,59.3325,59.4253,56883.0
2019-12-06 12:30:00,64.0,64.02,63.8,63.9,25405.0,59.4253,59.4439,59.2396,59.3325,25405.0
2019-12-06 13:00:00,63.89,63.91,63.8,63.87,19169.0,59.3232,59.3417,59.2396,59.3046,19169.0
2019-12-06 13:30:00,63.88,63.92,63.76,63.8,21745.0,59.3139,59.351,59.2025,59.2396,21745.0
2019-12-06 14:00:00,63.81,63.87,63.62,63.86,22027.0,59.2489,59.3046,59.0725,59.2953,22027.0
2019-12-06 14:30:00,63.87,64.23,63.84,64.21,130291.0,59.3046,59.6389,59.2767,59.6203,130291.0
2019-12-06 15:00:00,64.23,64.35,63.96,64.34,153886.0,59.6389,59.7503,59.3882,59.741,153886.0
2019-12-06 15:30:00,64.33,64.46,64.2,64.29,86684.0,59.7317,59.8524,59.611,59.6946,86684.0
2019-12-09 09:30:00,64.25,64.48,64.0,64.43,55781.0,59.6574,59.871,59.4253,59.8246,55781.0
2019-12-09 10:00:00,64.35,65.37,64.29,65.37,77896.0,59.7503,60.6974,59.6946,60.6974,77896.0
2019-12-09 10:30:00,65.33,65.5,65.22,65.23,59274.0,60.6602,60.8181,60.5581,60.5674,59274.0
2019-12-09 11:00:00,65.22,65.39,65.01,65.08,53616.0,60.5581,60.7159,60.3631,60.4281,53616.0
2019-12-09 11:30:00,65.06,65.32,65.0,65.02,31284.0,60.4095,60.651,60.3538,60.3724,31284.0
2019-12-09 12:00:00,65.04,65.16,64.85,64.89,22062.0,60.391,60.5024,60.2145,60.2517,22062.0
2019-12-09 12:30:00,64.88,64.88,64.69,64.81,22469.0,60.2424,60.2424,60.066,60.1774,22469.0
2019-12-09 13:00:00,64.84,64.98,64.75,64.97,23314.0,60.2053,60.3353,60.1217,60.326,23314.0
2019-12-09 13:30:00,64.97,64.98,64.75,64.86,31878.0,60.326,60.3353,60.1217,60.2238,31878.0
2019-12-09 14:00:00,64.86,64.86,64.56,64.58,29385.0,60.2238,60.2238,59.9453,59.9638,29385.0
2019-12-09 14:30:00,64.6,64.88,64.58,64.88,23408.0,59.9824,60.2424,59.9638,60.2424,23408.0
2019-12-09 15:00:00,64.89,64.89,64.7,64.79,33423.0,60.2517,60.2517,60.0753,60.1588,33423.0
2019-12-09 15:30:00,64.79,64.83,64.65,64.72,129882.0,60.1588,60.196,60.0288,60.0938,129882.0
2019-12-10 09:30:00,64.61,64.61,64.11,64.41,43556.0,59.9917,59.9917,59.5274,59.806,43556.0
2019-12-10 10:00:00,64.4,65.3,64.21,65.3,56188.0,59.7967,60.6324,59.6203,60.6324,56188.0
2019-12-10 10:30:00,65.25,65.43,65.02,65.4,73286.0,60.586,60.7531,60.3724,60.7252,73286.0
2019-12-10 11:00:00,65.42,65.47,65.01,65.14,48902.0,60.7438,60.7902,60.3631,60.4838,48902.0
2019-12-10 11:30:00,65.16,65.27,65.07,65.2,27776.0,60.5024,60.6045,60.4188,60.5395,27776.0
2019-12-10 12:00:00,65.2,65.26,65.07,65.15,52758.0,60.5395,60.5952,60.4188,60.4931,52758.0
2019-12-10 12:30:00,65.15,65.29,65.09,65.23,30932.0,60.4931,60.6231,60.4374,60.5674,30932.0
2019-12-10 13:00:00,65.23,65.4,65.19,65.35,22324.0,60.5674,60.7252,60.5302,60.6788,22324.0
2019-12-10 13:30:00,65.37,65.41,65.32,65.35,42007.0,60.6974,60.7345,60.651,60.6788,42007.0
2019-12-10 14:00:00,65.37,65.5,65.26,65.42,29085.0,60.6974,60.8181,60.5952,60.7438,29085.0
2019-12-10 14:30:00,65.42,65.48,65.36,65.45,24876.0,60.7438,60.7995,60.6881,60.7717,24876.0
2019-12-10 15:00:00,65.46,65.52,65.32,65.33,49932.0,60.7809,60.8367,60.651,60.6602,49932.0
2019-12-10 15:30:00,65.33,65.4,65.19,65.3,161173.0,60.6602,60.7252,60.5302,60.6324,161173.0
2019-12-11 09:30:00,65.34,65.7,65.01,65.53,63431.0,60.6695,61.0038,60.3631,60.8459,63431.0
2019-12-11 10:00:00,65.57,65.82,65.52,65.8,45695.0,60.8831,61.1152,60.8367,61.0966,45695.0
2019-12-11 10:30:00,65.74,66.06,65.53,65.54,52458.0,61.0409,61.3381,60.8459,60.8552,52458.0
2019-12-11 11:00:00,65.55,65.74,65.49,65.69,31843.0,60.8645,61.0409,60.8088,60.9945,31843.0
2019-12-11 11:30:00,65.67,65.91,65.64,65.74,48943.0,60.9759,61.1988,60.9481,61.0409,48943.0
2019-12-11 12:00:00,65.73,65.88,65.49,65.51,71431.0,61.0316,61.1709,60.8088,60.8274,71431.0
2019-12-11 12:30:00,65.51,65.72,65.49,65.6,34088.0,60.8274,61.0224,60.8088,60.9109,34088.0
2019-12-11 13:00:00,65.6,65.68,65.58,65.63,23230.0,60.9109,60.9852,60.8924,60.9388,23230.0
2019-12-11 13:30:00,65.62,65.65,65.52,65.58,29412.0,60.9295,60.9574,60.8367,60.8924,29412.0
2019-12-11 14:00:00,65.56,65.72,65.55,65.66,59727.0,60.8738,61.0224,60.8645,60.9666,59727.0
2019-12-11 14:30:00,65.65,65.8,65.56,65.76,38724.0,60.9574,61.0966,60.8738,61.0595,38724.0
2019-12-11 15:00:00,65.77,65.77,65.59,65.76,37707.0,61.0688,61.0688,60.9017,61.0595,37707.0
2019-12-11 15:30:00,65.77,65.79,65.59,65.67,139135.0,61.0688,61.0874,60.9017,60.9759,139135.0
2019-12-12 09:30:00,65.7,67.3,65.6,67.24,130518.0,61.3334,62.827,61.24,62.771,130518.0
2019-12-12 10:00:00,67.22,67.82,67.21,67.52,106149.0,62.7524,63.3125,62.743,63.0324,106149.0
2019-12-12 10:30:00,67.55,67.7,67.07,67.23,92237.0,63.0604,63.2005,62.6123,62.7617,92237.0
2019-12-12 11:00:00,67.27,67.41,67.12,67.24,60112.0,62.799,62.9297,62.659,62.771,60112.0
2019-12-12 11:30:00,67.27,67.28,66.76,67.05,64825.0,62.799,62.8084,62.3229,62.5937,64825.0
2019-12-12 12:00:00,67.03,67.12,66.76,66.88,125092.0,62.575,62.659,62.3229,62.435,125092.0
2019-12-12 12:30:00,66.86,67.32,66.82,67.21,67087.0,62.4163,62.8457,62.3789,62.743,67087.0
2019-12-12 13:00:00,67.28,67.29,66.99,67.15,52558.0,62.8084,62.8177,62.5376,62.687,52558.0
2019-12-12 13:30:00,67.11,67.23,67.08,67.16,23095.0,62.6497,62.7617,62.6217,62.6963,23095.0
2019-12-12 14:00:00,67.19,67.35,67.05,67.23,49715.0,62.7244,62.8737,62.5937,62.7617,49715.0
2019-12-12 14:30:00,67.22,67.83,67.22,67.82,46961.0,62.7524,63.3218,62.7524,63.3125,46961.0
2019-12-12 15:00:00,67.82,68.05,67.81,68.04,83546.0,63.3125,63.5272,63.3031,63.5179,83546.0
2019-12-12 15:30:00,68.05,68.2,67.85,68.01,370691.0,63.5272,63.6672,63.3405,63.4899,370691.0
2019-12-13 09:30:00,68.27,68.3,66.34,67.1,136181.0,63.7326,63.7606,61.9308,62.6403,136181.0
2019-12-13 10:00:00,67.04,68.44,66.95,67.99,95419.0,62.5843,63.8913,62.5003,63.4712,95419.0
2019-12-13 10:30:00,68.01,68.01,67.0,67.06,93305.0,63.4899,63.4899,62.547,62.603,93305.0
2019-12-13 11:00:00,67.07,67.11,66.55,66.62,57188.0,62.6123,62.6497,62.1269,62.1922,57188.0
2019-12-13 11:30:00,66.65,67.15,66.65,67.13,61298.0,62.2202,62.687,62.2202,62.6683,61298.0
2019-12-13 12:00:00,67.13,67.13,66.72,66.82,48007.0,62.6683,62.6683,62.2856,62.3789,48007.0
2019-12-13 12:30:00,66.85,67.22,66.77,67.22,53571.0,62.4069,62.7524,62.3323,62.7524,53571.0
2019-12-13 13:00:00,67.19,67.19,66.77,66.77,47830.0,62.7244,62.7244,62.3323,62.3323,47830.0
2019-12-13 13:30:00,66.77,67.34,66.77,67.24,50251.0,62.3323,62.8644,62.3323,62.771,50251.0
2019-12-13 14:00:00,67.26,67.37,66.88,66.88,42924.0,62.7897,62.8924,62.435,62.435,42924.0
2019-12-13 14:30:00,66.9,66.94,66.65,66.67,33129.0,62.4536,62.491,62.2202,62.2389,33129.0
2019-12-13 15:00:00,66.67,66.81,66.42,66.6,87763.0,62.2389,62.3696,62.0055,62.1736,87763.0
2019-12-13 15:30:00,66.61,66.85,66.32,66.63,282521.0,62.1829,62.4069,61.9122,62.2016,282521.0
2019-12-16 09:30:00,67.56,67.89,67.23,67.25,72777.0,63.0698,63.3778,62.7617,62.7804,72777.0
2019-12-16 10:00:00,67.2,67.6,67.2,67.49,61316.0,62.7337,63.1071,62.7337,63.0044,61316.0
2019-12-16 10:30:00,67.49,67.74,67.41,67.5,142556.0,63.0044,63.2378,62.9297,63.0137,142556.0
2019-12-16 11:00:00,67.54,67.55,67.46,67.51,65049.0,63.0511,63.0604,62.9764,63.0231,65049.0
2019-12-16 11:30:00,67.53,67.55,67.26,67.29,61021.0,63.0418,63.0604,62.7897,62.8177,61021.0
2019-12-16 12:00:00,67.26,67.37,67.18,67.34,52393.0,62.7897,62.8924,62.715,62.8644,52393.0
2019-12-16 12:30:00,67.32,67.49,67.23,67.24,40704.0,62.8457,63.0044,62.7617,62.771,40704.0
2019-12-16 13:00:00,67.23,67.27,67.01,67.03,36353.0,62.7617,62.799,62.5563,62.575,36353.0
2019-12-16 13:30:00,67.02,67.04,66.79,66.87,37740.0,62.5657,62.5843,62.3509,62.4256,37740.0
2019-12-16 14:00:00,66.85,66.98,66.63,66.64,49862.0,62.4069,62.5283,62.2016,62.2109,49862.0
2019-12-16 14:30:00,66.65,66.66,66.23,66.29,82955.0,62.2202,62.2296,61.8282,61.8842,82955.0
2019-12-16 15:00:00,66.29,66.3,66.14,66.19,102287.0,61.8842,61.8935,61.7441,61.7908,102287.0
2019-12-16 15:30:00,66.19,66.36,66.0,66.2,207433.0,61.7908,61.9495,61.6134,61.8002,207433.0
2019-12-17 09:30:00,66.3,66.92,66.0,66.89,120463.0,61.8935,62.4723,61.6134,62.4443,120463.0
2019-12-17 10:00:00,66.89,67.36,66.89,67.0,83661.0,62.4443,62.8831,62.4443,62.547,83661.0
2019-12-17 10:30:00,67.0,67.4,67.0,67.33,64659.0,62.547,62.9204,62.547,62.855,64659.0
2019-12-17 11:00:00,67.36,67.68,67.33,67.45,51724.0,62.8831,63.1818,62.855,62.9671,51724.0
2019-12-17 11:30:00,67.5,67.8,67.31,67.77,41911.0,63.0137,63.2938,62.8364,63.2658,41911.0
2019-12-17 12:00:00,67.72,68.17,67.7,68.16,60948.0,63.2191,63.6392,63.2005,63.6299,60948.0
2019-12-17 12:30:00,68.15,68.33,67.98,68.24,79856.0,63.6205,63.7886,63.4618,63.7046,79856.0
2019-12-17 13:00:00,68.23,68.3,68.02,68.13,53280.0,63.6952,63.7606,63.4992,63.6019,53280.0
2019-12-17 13:30:00,68.13,68.14,67.95,68.01,50570.0,63.6019,63.6112,63.4338,63.4899,50570.0
2019-12-17 14:00:00,68.01,68.31,67.79,68.31,116328.0,63.4899,63.7699,63.2845,63.7699,116328.0
2019-12-17 14:30:00,68.31,68.88,68.27,68.73,72770.0,63.7699,64.302,63.7326,64.162,72770.0
2019-12-17 15:00:00,68.73,68.84,68.57,68.59,51983.0,64.162,64.2647,64.0126,64.0313,51983.0
2019-12-17 15:30:00,68.59,68.96,68.5,68.77,229593.0,64.0313,64.3767,63.9473,64.1993,229593.0
2019-12-18 09:30:00,68.9,69.41,68.6,69.06,115312.0,64.3207,64.7968,64.0406,64.4701,115312.0
2019-12-18 10:00:00,69.06,69.4,68.91,68.93,98126.0,64.4701,64.7875,64.33,64.3487,98126.0
2019-12-18 10:30:00,68.96,69.03,68.6,68.94,84615.0,64.3767,64.4421,64.0406,64.358,84615.0
2019-12-18 11:00:00,68.98,69.17,68.75,68.94,64428.0,64.3954,64.5728,64.1807,64.358,64428.0
2019-12-18 11:30:00,68.95,69.03,68.58,68.58,38980.0,64.3674,64.4421,64.022,64.022,38980.0
2019-12-18 12:00:00,68.6,68.9,68.6,68.88,48088.0,64.0406,64.3207,64.0406,64.302,48088.0
2019-12-18 12:30:00,68.87,69.09,68.86,69.05,24833.0,64.2927,64.4981,64.2834,64.4607,24833.0
2019-12-18 13:00:00,69.06,69.53,69.06,69.51,50996.0,64.4701,64.9088,64.4701,64.8902,50996.0
2019-12-18 13:30:00,69.52,69.54,69.17,69.28,33394.0,64.8995,64.9182,64.5728,64.6754,33394.0
2019-12-18 14:00:00,69.26,69.31,68.95,69.09,52747.0,64.6568,64.7035,64.3674,64.4981,52747.0
2019-12-18 14:30:00,69.05,69.19,68.97,69.05,56480.0,64.4607,64.5914,64.386,64.4607,56480.0
2019-12-18 15:00:00,69.05,69.1,68.99,69.0,66877.0,64.4607,64.5074,64.4047,64.4141,66877.0
2019-12-18 15:30:00,68.99,69.05,68.8,68.88,157469.0,64.4047,64.4607,64.2273,64.302,157469.0
2019-12-19 09:30:00,69.0,69.32,68.28,69.31,103218.0,64.4141,64.7128,63.7419,64.7035,103218.0
2019-12-19 10:00:00,69.3,69.9,69.28,69.61,100053.0,64.6941,65.2542,64.6754,64.9835,100053.0
2019-12-19 10:30:00,69.58,70.44,69.55,69.76,239180.0,64.9555,65.7583,64.9275,65.1235,239180.0
2019-12-19 11:00:00,69.74,70.01,69.47,69.79,177864.0,65.1049,65.3569,64.8528,65.1515,177864.0
2019-12-19 11:30:00,69.8,69.93,69.27,69.52,131084.0,65.1609,65.2822,64.6661,64.8995,131084.0
2019-12-19 12:00:00,69.5,69.69,69.42,69.55,148995.0,64.8808,65.0582,64.8061,64.9275,148995.0
2019-12-19 12:30:00,69.55,69.7,69.53,69.65,68689.0,64.9275,65.0675,64.9088,65.0209,68689.0
2019-12-19 13:00:00,69.66,69.87,69.6,69.73,37061.0,65.0302,65.2262,64.9742,65.0955,37061.0
2019-12-19 13:30:00,69.73,69.79,69.48,69.52,34797.0,65.0955,65.1515,64.8622,64.8995,34797.0
2019-12-19 14:00:00,69.53,69.54,69.29,69.33,84696.0,64.9088,64.9182,64.6848,64.7221,84696.0
2019-12-19 14:30:00,69.32,69.55,69.23,69.42,45066.0,64.7128,64.9275,64.6288,64.8061,45066.0
2019-12-19 15:00:00,69.4,69.88,69.36,69.61,67700.0,64.7875,65.2356,64.7501,64.9835,67700.0
2019-12-19 15:30:00,69.61,69.62,69.35,69.45,137140.0,64.9835,64.9928,64.7408,64.8341,137140.0
2019-12-20 09:30:00,70.37,70.4,69.57,69.82,299074.0,65.693,65.721,64.9462,65.1796,299074.0
2019-12-20 10:00:00,69.91,70.4,69.83,70.3,81310.0,65.2636,65.721,65.1889,65.6277,81310.0
2019-12-20 10:30:00,70.3,70.49,69.92,70.43,72538.0,65.6277,65.805,65.2729,65.749,72538.0
2019-12-20 11:00:00,70.45,70.74,70.38,70.74,67935.0,65.7677,66.0384,65.7023,66.0384,67935.0
2019-12-20 11:30:00,70.74,70.99,70.69,70.78,90270.0,66.0384,66.2718,65.9917,66.0757,90270.0
2019-12-20 12:00:00,70.77,70.77,70.45,70.7,66971.0,66.0664,66.0664,65.7677,66.0011,66971.0
2019-12-20 12:30:00,70.7,70.79,70.48,70.49,34461.0,66.0011,66.0851,65.7957,65.805,34461.0
2019-12-20 13:00:00,70.5,70.67,70.43,70.49,43210.0,65.8144,65.9731,65.749,65.805,43210.0
2019-12-20 13:30:00,70.49,70.57,70.29,70.3,87604.0,65.805,65.8797,65.6183,65.6277,87604.0
2019-12-20 14:00:00,70.31,70.42,70.01,70.27,114963.0,65.637,65.7397,65.3569,65.5996,114963.0
2019-12-20 14:30:00,70.27,70.31,70.15,70.19,49090.0,65.5996,65.637,65.4876,65.525,49090.0
2019-12-20 15:00:00,70.17,70.2,70.01,70.16,43259.0,65.5063,65.5343,65.3569,65.497,43259.0
2019-12-20 15:30:00,70.15,70.61,70.15,70.4,274725.0,65.4876,65.917,65.4876,65.721,274725.0
2019-12-23 09:30:00,70.36,70.69,69.66,70.52,101416.0,65.6837,65.9917,65.0302,65.833,101416.0
2019-12-23 10:00:00,70.56,70.78,70.28,70.74,54257.0,65.8704,66.0757,65.609,66.0384,54257.0
2019-12-23 10:30:00,70.72,71.56,70.72,71.44,223991.0,66.0197,66.8039,66.0197,66.6919,223991.0
2019-12-23 11:00:00,71.47,71.54,71.04,71.17,93464.0,66.7199,66.7852,66.3185,66.4398,93464.0
2019-12-23 11:30:00,71.19,71.54,71.17,71.54,46694.0,66.4585,66.7852,66.4398,66.7852,46694.0
2019-12-23 12:00:00,71.54,71.87,71.54,71.84,90952.0,66.7852,67.0933,66.7852,67.0653,90952.0
2019-12-23 12:30:00,71.82,72.38,71.82,72.35,427370.0,67.0466,67.5694,67.0466,67.5414,427370.0
2019-12-23 13:00:00,72.34,72.43,72.01,72.17,91309.0,67.5321,67.6161,67.224,67.3734,91309.0
2019-12-23 13:30:00,72.15,72.66,72.06,72.57,105830.0,67.3547,67.8308,67.2707,67.7468,105830.0
2019-12-23 14:00:00,72.56,72.6,72.3,72.5,49288.0,67.7374,67.7748,67.4947,67.6814,49288.0
2019-12-23 14:30:00,72.5,72.55,72.27,72.46,56134.0,67.6814,67.7281,67.4667,67.6441,56134.0
2019-12-23 15:00:00,72.44,72.49,72.25,72.36,95268.0,67.6254,67.6721,67.448,67.5507,95268.0
2019-12-23 15:30:00,72.36,72.5,72.35,72.45,135904.0,67.5507,67.6814,67.5414,67.6348,135904.0
2019-12-24 09:30:00,72.41,72.84,72.04,72.6,129180.0,67.5974,67.9988,67.252,67.7748,129180.0
2019-12-24 10:00:00,72.59,72.82,72.3,72.53,82624.0,67.7655,67.9802,67.4947,67.7094,82624.0
2019-12-24 10:30:00,72.5,72.96,72.45,72.64,59567.0,67.6814,68.1109,67.6348,67.8121,59567.0
2019-12-24 11:00:00,72.66,72.73,72.29,72.4,32167.0,67.8308,67.8961,67.4854,67.5881,32167.0
2019-12-24 11:30:00,72.43,72.6,72.41,72.43,45570.0,67.6161,67.7748,67.5974,67.6161,45570.0
2019-12-24 12:00:00,72.44,72.55,72.11,72.13,46026.0,67.6254,67.7281,67.3174,67.336,46026.0
2019-12-24 12:30:00,72.13,72.43,72.02,72.32,73174.0,67.336,67.6161,67.2333,67.5134,73174.0
2019-12-26 09:30:00,72.33,72.44,72.1,72.14,50851.0,67.5227,67.6254,67.308,67.3454,50851.0
2019-12-26 10:00:00,72.15,72.17,71.7,72.04,54787.0,67.3547,67.3734,66.9346,67.252,54787.0
2019-12-26 10:30:00,72.03,72.5,72.0,72.31,50038.0,67.2427,67.6814,67.2147,67.5041,50038.0
2019-12-26 11:00:00,72.33,72.37,72.21,72.37,30259.0,67.5227,67.5601,67.4107,67.5601,30259.0
2019-12-26 11:30:00,72.38,72.4,72.06,72.11,27645.0,67.5694,67.5881,67.2707,67.3174,27645.0
2019-12-26 12:00:00,72.12,72.19,71.87,72.0,28372.0,67.3267,67.392,67.0933,67.2147,28372.0
2019-12-26 12:30:00,71.92,72.12,71.86,72.0,26518.0,67.14,67.3267,67.084,67.2147,26518.0
2019-12-26 13:00:00,72.0,72.11,71.97,72.07,24585.0,67.2147,67.3174,67.1867,67.28,24585.0
2019-12-26 13:30:00,72.07,72.16,72.07,72.16,22705.0,67.28,67.364,67.28,67.364,22705.0
2019-12-26 14:00:00,72.15,72.28,72.13,72.28,19994.0,67.3547,67.4761,67.336,67.4761,19994.0
2019-12-26 14:30:00,72.26,72.36,72.25,72.34,22004.0,67.4574,67.5507,67.448,67.5321,22004.0
2019-12-26 15:00:00,72.32,72.34,72.25,72.33,29935.0,67.5134,67.5321,67.448,67.5227,29935.0
2019-12-26 15:30:00,72.33,72.5,72.25,72.49,95700.0,67.5227,67.6814,67.448,67.6721,95700.0
2019-12-27 09:30:00,72.56,72.7,72.37,72.55,75946.0,67.7374,67.8681,67.5601,67.7281,75946.0
2019-12-27 10:00:00,72.53,72.53,72.11,72.33,40012.0,67.7094,67.7094,67.3174,67.5227,40012.0
2019-12-27 10:30:00,72.31,72.58,72.22,72.55,41535.0,67.5041,67.7561,67.42,67.7281,41535.0
2019-12-27 11:00:00,72.56,72.93,72.56,72.62,25247.0,67.7374,68.0829,67.7374,67.7935,25247.0
2019-12-27 11:30:00,72.61,72.71,72.57,72.7,21723.0,67.7841,67.8775,67.7468,67.8681,21723.0
2019-12-27 12:00:00,72.69,72.69,72.39,72.41,20293.0,67.8588,67.8588,67.5787,67.5974,20293.0
2019-12-27 12:30:00,72.42,72.44,72.22,72.37,21480.0,67.6068,67.6254,67.42,67.5601,21480.0
2019-12-27 13:00:00,72.36,72.39,72.17,72.23,26606.0,67.5507,67.5787,67.3734,67.4294,26606.0
2019-12-27 13:30:00,72.23,72.35,72.03,72.08,21199.0,67.4294,67.5414,67.2427,67.2893,21199.0
2019-12-27 14:00:00,72.09,72.2,72.01,72.12,22515.0,67.2987,67.4014,67.224,67.3267,22515.0
2019-12-27 14:30:00,72.14,72.21,72.05,72.08,22500.0,67.3454,67.4107,67.2613,67.2893,22500.0
2019-12-27 15:00:00,72.09,72.14,71.99,72.06,32239.0,67.2987,67.3454,67.2053,67.2707,32239.0
2019-12-27 15:30:00,72.05,72.13,71.82,72.01,107188.0,67.2613,67.336,67.0466,67.224,107188.0
2019-12-30 09:30:00,72.1,72.85,71.7,72.59,65047.0,67.308,68.0082,66.9346,67.7655,65047.0
2019-12-30 10:00:00,72.58,72.59,71.71,71.85,44714.0,67.7561,67.7655,66.9439,67.0746,44714.0
2019-12-30 10:30:00,71.88,72.16,71.86,72.16,21258.0,67.1026,67.364,67.084,67.364,21258.0
2019-12-30 11:00:00,72.16,72.3,72.04,72.19,25143.0,67.364,67.4947,67.252,67.392,25143.0
2019-12-30 11:30:00,72.19,72.35,71.92,71.92,43708.0,67.392,67.5414,67.14,67.14,43708.0
2019-12-30 12:00:00,71.94,72.39,71.9,72.38,35074.0,67.1587,67.5787,67.1213,67.5694,35074.0
2019-12-30 12:30:00,72.37,72.66,72.37,72.63,50540.0,67.5601,67.8308,67.5601,67.8028,50540.0
2019-12-30 13:00:00,72.63,72.63,72.41,72.45,18669.0,67.8028,67.8028,67.5974,67.6348,18669.0
2019-12-30 13:30:00,72.46,72.56,72.26,72.26,29800.0,67.6441,67.7374,67.4574,67.4574,29800.0
2019-12-30 14:00:00,72.26,72.27,72.01,72.09,26323.0,67.4574,67.4667,67.224,67.2987,26323.0
2019-12-30 14:30:00,72.06,72.28,72.01,72.22,34301.0,67.2707,67.4761,67.224,67.42,34301.0
2019-12-30 15:00:00,72.22,72.24,72.08,72.19,38990.0,67.42,67.4387,67.2893,67.392,38990.0
2019-12-30 15:30:00,72.19,72.19,71.84,71.97,80800.0,67.392,67.392,67.0653,67.1867,80800.0
2019-12-31 09:30:00,71.61,72.65,71.5,72.65,41253.0,66.8506,67.8215,66.7479,67.8215,41253.0
2019-12-31 10:00:00,72.6,72.6,72.33,72.45,36847.0,67.7748,67.7748,67.5227,67.6348,36847.0
2019-12-31 10:30:00,72.45,72.81,72.42,72.77,56403.0,67.6348,67.9708,67.6068,67.9335,56403.0
2019-12-31 11:00:00,72.75,73.23,72.73,73.03,83262.0,67.9148,68.3629,67.8961,68.1762,83262.0
2019-12-31 11:30:00,73.03,73.17,72.67,73.08,54192.0,68.1762,68.3069,67.8401,68.2229,54192.0
2019-12-31 12:00:00,73.06,73.27,72.8,72.94,44105.0,68.2042,68.4003,67.9615,68.0922,44105.0
2019-12-31 12:30:00,72.93,73.15,72.92,72.94,24689.0,68.0829,68.2882,68.0735,68.0922,24689.0
2019-12-31 13:00:00,72.94,73.05,72.88,72.99,25414.0,68.0922,68.1949,68.0362,68.1389,25414.0
2019-12-31 13:30:00,72.95,73.02,72.85,72.96,20483.0,68.1015,68.1669,68.0082,68.1109,20483.0
2019-12-31 14:00:00,72.93,73.08,72.83,73.01,52739.0,68.0829,68.2229,67.9895,68.1575,52739.0
2019-12-31 14:30:00,73.01,73.07,72.91,72.92,22595.0,68.1575,68.2135,68.0642,68.0735,22595.0
2019-12-31 15:00:00,72.91,73.26,72.91,73.13,64809.0,68.0642,68.3909,68.0642,68.2696,64809.0
2019-12-31 15:30:00,73.13,73.36,72.93,73.02,142502.0,68.2696,68.4843,68.0829,68.1669,142502.0
2020-01-02 09:30:00,73.5,73.88,73.27,73.52,117329.0,68.615,68.9697,68.4003,68.6336,117329.0
2020-01-02 10:00:00,73.5,73.57,73.0,73.06,60829.0,68.615,68.6803,68.1482,68.2042,60829.0
2020-01-02 10:30:00,73.08,73.51,72.84,73.47,79358.0,68.2229,68.6243,67.9988,68.587,79358.0
2020-01-02 11:00:00,73.42,73.51,72.99,73.33,76734.0,68.5403,68.6243,68.1389,68.4563,76734.0
2020-01-02 11:30:00,73.32,73.32,72.88,73.16,67149.0,68.4469,68.4469,68.0362,68.2976,67149.0
2020-01-02 12:00:00,73.17,73.3,72.94,72.94,74519.0,68.3069,68.4283,68.0922,68.0922,74519.0
2020-01-02 12:30:00,72.96,72.98,72.63,72.65,41078.0,68.1109,68.1295,67.8028,67.8215,41078.0
2020-01-02 13:00:00,72.65,72.65,72.32,72.37,57099.0,67.8215,67.8215,67.5134,67.5601,57099.0
2020-01-02 13:30:00,72.38,72.52,72.22,72.42,98284.0,67.5694,67.7001,67.42,67.6068,98284.0
2020-01-02 14:00:00,72.42,72.51,72.39,72.47,47090.0,67.6068,67.6908,67.5787,67.6534,47090.0
2020-01-02 14:30:00,72.44,72.57,72.28,72.3,69067.0,67.6254,67.7468,67.4761,67.4947,69067.0
2020-01-02 15:00:00,72.3,72.51,72.19,72.51,56383.0,67.4947,67.6908,67.392,67.6908,56383.0
2020-01-02 15:30:00,72.53,72.71,72.42,72.61,195781.0,67.7094,67.8775,67.6068,67.7841,195781.0
2020-01-03 09:30:00,71.41,72.39,71.22,71.88,83756.0,66.6639,67.5787,66.4865,67.1026,83756.0
2020-01-03 10:00:00,71.83,72.12,71.57,71.69,91322.0,67.056,67.3267,66.8132,66.9253,91322.0
2020-01-03 10:30:00,71.66,71.93,71.58,71.77,39371.0,66.8973,67.1493,66.8226,67.0,39371.0
2020-01-03 11:00:00,71.8,71.89,71.55,71.72,49610.0,67.028,67.112,66.7946,66.9533,49610.0
2020-01-03 11:30:00,71.71,71.82,71.71,71.75,29413.0,66.9439,67.0466,66.9439,66.9813,29413.0
2020-01-03 12:00:00,71.76,71.82,71.59,71.78,51130.0,66.9906,67.0466,66.8319,67.0093,51130.0
2020-01-03 12:30:00,71.8,71.81,71.49,71.52,79780.0,67.028,67.0373,66.7386,66.7666,79780.0
2020-01-03 13:00:00,71.52,71.9,71.5,71.8,33394.0,66.7666,67.1213,66.7479,67.028,33394.0
2020-01-03 13:30:00,71.8,71.83,71.48,71.66,42228.0,67.028,67.056,66.7292,66.8973,42228.0
2020-01-03 14:00:00,71.66,71.84,71.59,71.77,30149.0,66.8973,67.0653,66.8319,67.0,30149.0
2020-01-03 14:30:00,71.8,71.8,71.51,71.51,28601.0,67.028,67.028,66.7572,66.7572,28601.0
2020-01-03 15:00:00,71.53,71.78,71.52,71.59,47122.0,66.7759,67.0093,66.7666,66.8319,47122.0
2020-01-03 15:30:00,71.59,71.6,71.31,71.57,233561.0,66.8319,66.8413,66.5705,66.8132,233561.0
2020-01-06 09:30:00,71.0,71.0,70.4,70.42,99126.0,66.2811,66.2811,65.721,65.7397,99126.0
2020-01-06 10:00:00,70.39,71.15,70.18,71.11,53761.0,65.7117,66.4212,65.5156,66.3838,53761.0
2020-01-06 10:30:00,71.18,71.44,71.04,71.31,62100.0,66.4492,66.6919,66.3185,66.5705,62100.0
2020-01-06 11:00:00,71.33,71.36,71.12,71.33,62819.0,66.5892,66.6172,66.3932,66.5892,62819.0
2020-01-06 11:30:00,71.34,71.84,71.32,71.81,41956.0,66.5985,67.0653,66.5799,67.0373,41956.0
2020-01-06 12:00:00,71.8,72.17,71.78,71.95,46297.0,67.028,67.3734,67.0093,67.168,46297.0
2020-01-06 12:30:00,71.96,72.02,71.79,71.9,65600.0,67.1773,67.2333,67.0186,67.1213,65600.0
2020-01-06 13:00:00,71.9,71.91,71.73,71.78,54858.0,67.1213,67.1306,66.9626,67.0093,54858.0
2020-01-06 13:30:00,71.76,71.83,71.64,71.75,27041.0,66.9906,67.056,66.8786,66.9813,27041.0
2020-01-06 14:00:00,71.73,71.91,71.7,71.77,31297.0,66.9626,67.1306,66.9346,67.0,31297.0
2020-01-06 14:30:00,71.78,71.8,71.57,71.61,36105.0,67.0093,67.028,66.8132,66.8506,36105.0
2020-01-06 15:00:00,71.59,71.6,71.39,71.55,41947.0,66.8319,66.8413,66.6452,66.7946,41947.0
2020-01-06 15:30:00,71.57,71.68,71.41,71.47,183623.0,66.8132,66.9159,66.6639,66.7199,183623.0
2020-01-07 09:30:00,71.65,72.16,71.13,72.09,87451.0,66.8879,67.364,66.4025,67.2987,87451.0
2020-01-07 10:00:00,72.09,72.58,71.9,72.55,67448.0,67.2987,67.7561,67.1213,67.7281,67448.0
2020-01-07 10:30:00,72.56,73.07,72.46,73.04,74727.0,67.7374,68.2135,67.6441,68.1855,74727.0
2020-01-07 11:00:00,73.03,73.37,72.96,73.05,61328.0,68.1762,68.4936,68.1109,68.1949,61328.0
2020-01-07 11:30:00,73.03,73.17,72.82,72.9,70936.0,68.1762,68.3069,67.9802,68.0548,70936.0
2020-01-07 12:00:00,72.89,73.24,72.7,73.17,49447.0,68.0455,68.3723,67.8681,68.3069,49447.0
2020-01-07 12:30:00,73.18,73.24,73.11,73.2,39818.0,68.3162,68.3723,68.2509,68.3349,39818.0
2020-01-07 13:00:00,73.21,73.49,73.21,73.42,47746.0,68.3442,68.6056,68.3442,68.5403,47746.0
2020-01-07 13:30:00,73.41,73.49,73.29,73.4,61867.0,68.531,68.6056,68.4189,68.5216,61867.0
2020-01-07 14:00:00,73.39,73.43,73.21,73.32,38467.0,68.5123,68.5496,68.3442,68.4469,38467.0
2020-01-07 14:30:00,73.31,73.43,73.14,73.21,46525.0,68.4376,68.5496,68.2789,68.3442,46525.0
2020-01-07 15:00:00,73.21,73.21,72.88,72.98,59513.0,68.3442,68.3442,68.0362,68.1295,59513.0
2020-01-07 15:30:00,72.98,72.98,72.42,72.43,243597.0,68.1295,68.1295,67.6068,67.6161,243597.0
2020-01-08 09:30:00,70.6,71.32,70.45,70.86,323840.0,65.9077,66.5799,65.7677,66.1504,323840.0
2020-01-08 10:00:00,70.88,70.93,70.1,70.11,156201.0,66.1691,66.2158,65.4409,65.4503,156201.0
2020-01-08 10:30:00,70.15,70.2,69.61,69.65,148448.0,65.4876,65.5343,64.9835,65.0209,148448.0
2020-01-08 11:00:00,69.7,70.32,69.66,70.24,105532.0,65.0675,65.6463,65.0302,65.5716,105532.0
2020-01-08 11:30:00,70.2,70.77,70.07,70.73,132836.0,65.5343,66.0664,65.4129,66.0291,132836.0
2020-01-08 12:00:00,70.7,70.97,70.7,70.93,52910.0,66.0011,66.2531,66.0011,66.2158,52910.0
2020-01-08 12:30:00,70.94,71.06,70.8,70.9,52302.0,66.2251,66.3371,66.0944,66.1878,52302.0
2020-01-08 13:00:00,70.85,70.99,70.61,70.97,47920.0,66.1411,66.2718,65.917,66.2531,47920.0
2020-01-08 13:30:00,70.98,71.09,70.78,70.83,64392.0,66.2625,66.3651,66.0757,66.1224,64392.0
2020-01-08 14:00:00,70.83,71.04,70.77,71.02,48017.0,66.1224,66.3185,66.0664,66.2998,48017.0
2020-01-08 14:30:00,71.05,71.25,71.03,71.17,85686.0,66.3278,66.5145,66.3091,66.4398,85686.0
2020-01-08 15:00:00,71.15,71.5,71.15,71.48,72876.0,66.4212,66.7479,66.4212,66.7292,72876.0
2020-01-08 15:30:00,71.49,71.5,71.04,71.19,231550.0,66.7386,66.7479,66.3185,66.4585,231550.0
2020-01-09 09:30:00,71.32,71.59,70.73,71.13,56302.0,66.5799,66.8319,66.0291,66.4025,56302.0
2020-01-09 10:00:00,71.13,71.27,70.89,71.22,49903.0,66.4025,66.5332,66.1784,66.4865,49903.0
2020-01-09 10:30:00,71.23,71.57,71.13,71.57,101458.0,66.4958,66.8132,66.4025,66.8132,101458.0
2020-01-09 11:00:00,71.56,71.95,71.56,71.72,49569.0,66.8039,67.168,66.8039,66.9533,49569.0
2020-01-09 11:30:00,71.72,72.04,71.7,71.92,66375.0,66.9533,67.252,66.9346,67.14,66375.0
2020-01-09 12:00:00,71.93,72.04,71.79,71.82,50713.0,67.1493,67.252,67.0186,67.0466,50713.0
2020-01-09 12:30:00,71.83,72.1,71.75,72.1,40740.0,67.056,67.308,66.9813,67.308,40740.0
2020-01-09 13:00:00,72.09,72.55,72.08,72.54,64016.0,67.2987,67.7281,67.2893,67.7188,64016.0
2020-01-09 13:30:00,72.54,72.78,72.53,72.76,55616.0,67.7188,67.9428,67.7094,67.9242,55616.0
2020-01-09 14:00:00,72.77,72.93,72.77,72.78,43004.0,67.9335,68.0829,67.9335,67.9428,43004.0
2020-01-09 14:30:00,72.79,73.0,72.69,72.98,51144.0,67.9522,68.1482,67.8588,68.1295,51144.0
2020-01-09 15:00:00,72.99,73.07,72.73,72.75,58475.0,68.1389,68.2135,67.8961,67.9148,58475.0
2020-01-09 15:30:00,72.75,72.79,72.54,72.75,190178.0,67.9148,67.9522,67.7188,67.9148,190178.0
2020-01-10 09:30:00,73.01,73.57,72.9,73.36,120605.0,68.1575,68.6803,68.0548,68.4843,120605.0
2020-01-10 10:00:00,73.36,73.65,73.26,73.45,51015.0,68.4843,68.755,68.3909,68.5683,51015.0
2020-01-10 10:30:00,73.45,73.83,73.39,73.43,99998.0,68.5683,68.923,68.5123,68.5496,99998.0
2020-01-10 11:00:00,73.45,73.5,73.16,73.18,129167.0,68.5683,68.615,68.2976,68.3162,129167.0
2020-01-10 11:30:00,73.17,73.17,72.78,72.93,82811.0,68.3069,68.3069,67.9428,68.0829,82811.0
2020-01-10 12:00:00,72.93,73.12,72.87,73.1,86214.0,68.0829,68.2602,68.0268,68.2416,86214.0
2020-01-10 12:30:00,73.09,73.12,72.89,73.0,30841.0,68.2322,68.2602,68.0455,68.1482,30841.0
2020-01-10 13:00:00,73.0,73.06,72.88,72.99,43781.0,68.1482,68.2042,68.0362,68.1389,43781.0
2020-01-10 13:30:00,73.01,73.19,72.85,72.89,41847.0,68.1575,68.3256,68.0082,68.0455,41847.0
2020-01-10 14:00:00,72.89,72.91,72.47,72.5,57497.0,68.0455,68.0642,67.6534,67.6814,57497.0
2020-01-10 14:30:00,72.5,72.61,72.46,72.51,64050.0,67.6814,67.7841,67.6441,67.6908,64050.0
2020-01-10 15:00:00,72.5,72.51,72.17,72.34,68572.0,67.6814,67.6908,67.3734,67.5321,68572.0
2020-01-10 15:30:00,72.33,72.33,71.84,72.08,167410.0,67.5227,67.5227,67.0653,67.2893,167410.0
2020-01-13 09:30:00,72.95,74.95,72.89,74.66,243142.0,68.1015,69.9686,68.0455,69.6979,243142.0
2020-01-13 10:00:00,74.66,75.51,74.66,75.33,318394.0,69.6979,70.4914,69.6979,70.3233,318394.0
2020-01-13 10:30:00,75.34,75.9,75.19,75.77,200061.0,70.3327,70.8555,70.1926,70.7341,200061.0
2020-01-13 11:00:00,75.78,75.87,75.45,75.61,162054.0,70.7434,70.8275,70.4354,70.5847,162054.0
2020-01-13 11:30:00,75.62,75.71,75.46,75.46,79880.0,70.5941,70.6781,70.4447,70.4447,79880.0
2020-01-13 12:00:00,75.48,75.51,75.0,75.13,117346.0,70.4634,70.4914,70.0153,70.1366,117346.0
2020-01-13 12:30:00,75.16,75.21,74.92,75.14,129198.0,70.1646,70.2113,69.9406,70.146,129198.0
2020-01-13 13:00:00,75.15,75.34,75.07,75.28,89834.0,70.1553,70.3327,70.0806,70.2767,89834.0
2020-01-13 13:30:00,75.28,75.36,75.19,75.23,61621.0,70.2767,70.3513,70.1926,70.23,61621.0
2020-01-13 14:00:00,75.23,75.44,75.19,75.31,60435.0,70.23,70.426,70.1926,70.3047,60435.0
2020-01-13 14:30:00,75.3,75.75,75.3,75.73,60941.0,70.2953,70.7154,70.2953,70.6968,60941.0
2020-01-13 15:00:00,75.72,75.74,75.43,75.54,83225.0,70.6874,70.7061,70.4167,70.5194,83225.0
2020-01-13 15:30:00,75.54,76.0,75.54,75.84,383061.0,70.5194,70.9488,70.5194,70.7994,383061.0
2020-01-14 09:30:00,76.22,77.71,75.6,75.83,561758.0,71.1542,72.5452,70.5754,70.7901,561758.0
2020-01-14 10:00:00,75.77,76.75,75.65,76.55,226867.0,70.7341,71.649,70.6221,71.4623,226867.0
2020-01-14 10:30:00,76.58,76.72,76.34,76.63,160246.0,71.4903,71.621,71.2662,71.5369,160246.0
2020-01-14 11:00:00,76.63,77.37,76.51,77.14,153850.0,71.5369,72.2278,71.4249,72.013,153850.0
2020-01-14 11:30:00,77.14,77.53,77.06,77.34,83745.0,72.013,72.3771,71.9384,72.1998,83745.0
2020-01-14 12:00:00,77.36,77.71,77.16,77.69,91151.0,72.2184,72.5452,72.0317,72.5265,91151.0
2020-01-14 12:30:00,77.67,77.91,77.47,77.8,109367.0,72.5078,72.7319,72.3211,72.6292,109367.0
2020-01-14 13:00:00,77.8,78.52,77.78,78.44,223039.0,72.6292,73.3013,72.6105,73.2266,223039.0
2020-01-14 13:30:00,78.45,78.78,78.25,78.5,235136.0,73.236,73.544,73.0493,73.2827,235136.0
2020-01-14 14:00:00,78.5,78.52,77.92,77.95,283089.0,73.2827,73.3013,72.7412,72.7692,283089.0
2020-01-14 14:30:00,77.95,78.87,77.92,78.56,184814.0,72.7692,73.6281,72.7412,73.3387,184814.0
2020-01-14 15:00:00,78.56,78.76,78.35,78.52,163445.0,73.3387,73.5254,73.1426,73.3013,163445.0
2020-01-14 15:30:00,78.51,78.58,77.84,78.17,435614.0,73.292,73.3573,72.6665,72.9746,435614.0
2020-01-15 09:30:00,78.9,79.57,78.0,79.51,305616.0,73.6561,74.2815,72.8159,74.2255,305616.0
2020-01-15 10:00:00,79.51,79.74,79.13,79.7,246709.0,74.2255,74.4402,73.8708,74.4029,246709.0
2020-01-15 10:30:00,79.72,79.93,79.55,79.91,171533.0,74.4216,74.6176,74.2629,74.5989,171533.0
2020-01-15 11:00:00,79.92,80.17,79.73,79.97,198049.0,74.6083,74.8417,74.4309,74.655,198049.0
2020-01-15 11:30:00,79.96,80.57,79.96,79.99,200609.0,74.6456,75.2151,74.6456,74.6736,200609.0
2020-01-15 12:00:00,80.0,80.54,79.95,80.38,98091.0,74.683,75.1871,74.6363,75.0377,98091.0
2020-01-15 12:30:00,80.39,80.85,80.33,80.53,133226.0,75.047,75.4765,74.991,75.1777,133226.0
2020-01-15 13:00:00,80.53,80.93,80.52,80.83,108115.0,75.1777,75.5512,75.1684,75.4578,108115.0
2020-01-15 13:30:00,80.83,80.92,80.43,80.46,95957.0,75.4578,75.5418,75.0844,75.1124,95957.0
2020-01-15 14:00:00,80.46,80.51,80.15,80.44,120509.0,75.1124,75.1591,74.823,75.0937,120509.0
2020-01-15 14:30:00,80.44,80.66,80.38,80.55,72873.0,75.0937,75.2991,75.0377,75.1964,72873.0
2020-01-15 15:00:00,80.57,80.59,80.2,80.36,139214.0,75.2151,75.2337,74.8697,75.019,139214.0
2020-01-15 15:30:00,80.36,80.36,79.66,80.13,488136.0,75.019,75.019,74.3656,74.8043,488136.0
2020-01-16 09:30:00,80.36,81.5,78.97,79.27,312789.0,75.019,76.0833,73.7214,74.0015,312789.0
2020-01-16 10:00:00,79.27,79.42,78.51,79.27,128901.0,74.0015,74.1415,73.292,74.0015,128901.0
2020-01-16 10:30:00,79.29,79.3,78.92,79.14,81439.0,74.0201,74.0295,73.6747,73.8801,81439.0
2020-01-16 11:00:00,79.13,79.38,78.77,79.21,110190.0,73.8708,74.1042,73.5347,73.9455,110190.0
2020-01-16 11:30:00,79.21,79.72,79.2,79.67,63836.0,73.9455,74.4216,73.9361,74.3749,63836.0
2020-01-16 12:00:00,79.7,80.21,79.5,79.59,192610.0,74.4029,74.879,74.2162,74.3002,192610.0
2020-01-16 12:30:00,79.61,80.01,79.61,79.76,99836.0,74.3189,74.6923,74.3189,74.4589,99836.0
2020-01-16 13:00:00,79.75,80.03,79.5,79.99,52815.0,74.4496,74.711,74.2162,74.6736,52815.0
2020-01-16 13:30:00,79.98,80.17,79.84,79.95,47553.0,74.6643,74.8417,74.5336,74.6363,47553.0
2020-01-16 14:00:00,79.87,80.09,79.82,80.04,37985.0,74.5616,74.767,74.5149,74.7203,37985.0
2020-01-16 14:30:00,80.02,80.28,79.94,80.16,70423.0,74.7016,74.9444,74.6269,74.8323,70423.0
2020-01-16 15:00:00,80.16,80.45,80.09,80.41,116377.0,74.8323,75.1031,74.767,75.0657,116377.0
2020-01-16 15:30:00,80.41,80.54,80.12,80.42,276285.0,75.0657,75.1871,74.795,75.075,276285.0
2020-01-17 09:30:00,80.98,81.3,80.22,81.3,194884.0,75.5978,75.8966,74.8883,75.8966,194884.0
2020-01-17 10:00:00,81.24,81.3,80.42,80.49,155816.0,75.8405,75.8966,75.075,75.1404,155816.0
2020-01-17 10:30:00,80.48,80.54,80.01,80.24,102043.0,75.1311,75.1871,74.6923,74.907,102043.0
2020-01-17 11:00:00,80.28,80.35,79.77,80.03,57773.0,74.9444,75.0097,74.4682,74.711,57773.0
2020-01-17 11:30:00,80.01,80.35,79.99,80.28,37099.0,74.6923,75.0097,74.6736,74.9444,37099.0
2020-01-17 12:00:00,80.27,80.53,80.24,80.52,67720.0,74.935,75.1777,74.907,75.1684,67720.0
2020-01-17 12:30:00,80.52,80.7,80.47,80.62,95781.0,75.1684,75.3364,75.1217,75.2618,95781.0
2020-01-17 13:00:00,80.63,80.84,80.6,80.81,116703.0,75.2711,75.4671,75.2431,75.4391,116703.0
2020-01-17 13:30:00,80.8,80.92,80.66,80.77,51719.0,75.4298,75.5418,75.2991,75.4018,51719.0
2020-01-17 14:00:00,80.78,80.93,80.64,80.82,51573.0,75.4111,75.5512,75.2804,75.4485,51573.0
2020-01-17 14:30:00,80.8,80.94,80.71,80.91,57692.0,75.4298,75.5605,75.3458,75.5325,57692.0
2020-01-17 15:00:00,80.9,80.92,80.67,80.86,78978.0,75.5231,75.5418,75.3084,75.4858,78978.0
2020-01-17 15:30:00,80.84,81.02,80.81,80.89,297030.0,75.4671,75.6352,75.4391,75.5138,297030.0
2020-01-21 09:30:00,80.8,81.33,80.61,81.32,208228.0,75.4298,75.9246,75.2524,75.9152,208228.0
2020-01-21 10:00:00,81.27,81.3,80.78,80.97,172543.0,75.8686,75.8966,75.4111,75.5885,172543.0
2020-01-21 10:30:00,80.96,80.97,80.58,80.64,136766.0,75.5792,75.5885,75.2244,75.2804,136766.0
2020-01-21 11:00:00,80.66,80.99,80.66,80.91,112735.0,75.2991,75.6072,75.2991,75.5325,112735.0
2020-01-21 11:30:00,80.92,81.32,80.8,81.15,52330.0,75.5418,75.9152,75.4298,75.7565,52330.0
2020-01-21 12:00:00,81.17,81.37,81.11,81.21,45538.0,75.7752,75.9619,75.7192,75.8125,45538.0
2020-01-21 12:30:00,81.23,81.4,81.21,81.27,41105.0,75.8312,75.9899,75.8125,75.8686,41105.0
2020-01-21 13:00:00,81.28,81.32,81.05,81.16,63132.0,75.8779,75.9152,75.6632,75.7659,63132.0
2020-01-21 13:30:00,81.15,81.17,80.92,81.1,56784.0,75.7565,75.7752,75.5418,75.7099,56784.0
2020-01-21 14:00:00,81.09,81.28,81.05,81.25,51574.0,75.7005,75.8779,75.6632,75.8499,51574.0
2020-01-21 14:30:00,81.23,81.37,81.22,81.27,59536.0,75.8312,75.9619,75.8219,75.8686,59536.0
2020-01-21 15:00:00,81.27,81.42,81.24,81.26,68044.0,75.8686,76.0086,75.8405,75.8592,68044.0
2020-01-21 15:30:00,81.26,81.33,81.15,81.33,389161.0,75.8592,75.9246,75.7565,75.9246,389161.0
2020-01-22 09:30:00,81.18,81.96,81.18,81.67,213229.0,75.7845,76.5127,75.7845,76.242,213229.0
2020-01-22 10:00:00,81.59,81.62,80.77,80.94,126328.0,76.1673,76.1953,75.4018,75.5605,126328.0
2020-01-22 10:30:00,80.94,81.29,80.89,80.96,82878.0,75.5605,75.8872,75.5138,75.5792,82878.0
2020-01-22 11:00:00,80.96,81.15,80.86,81.02,68400.0,75.5792,75.7565,75.4858,75.6352,68400.0
2020-01-22 11:30:00,81.03,81.25,80.96,81.18,68002.0,75.6445,75.8499,75.5792,75.7845,68002.0
2020-01-22 12:00:00,81.2,81.37,81.03,81.14,51026.0,75.8032,75.9619,75.6445,75.7472,51026.0
2020-01-22 12:30:00,81.15,81.31,81.1,81.23,37802.0,75.7565,75.9059,75.7099,75.8312,37802.0
2020-01-22 13:00:00,81.25,81.57,81.25,81.53,32326.0,75.8499,76.1486,75.8499,76.1113,32326.0
2020-01-22 13:30:00,81.53,81.73,81.44,81.56,45991.0,76.1113,76.298,76.0273,76.1393,45991.0
2020-01-22 14:00:00,81.57,81.68,81.38,81.39,85262.0,76.1486,76.2513,75.9712,75.9806,85262.0
2020-01-22 14:30:00,81.39,81.53,81.16,81.36,67684.0,75.9806,76.1113,75.7659,75.9526,67684.0
2020-01-22 15:00:00,81.34,81.34,81.12,81.32,142334.0,75.9339,75.9339,75.7285,75.9152,142334.0
2020-01-22 15:30:00,81.31,81.39,81.11,81.37,262326.0,75.9059,75.9806,75.7192,75.9619,262326.0
2020-01-23 09:30:00,80.33,80.49,79.51,80.19,289942.0,74.991,75.1404,74.2255,74.8603,289942.0
2020-01-23 10:00:00,80.19,80.55,80.0,80.27,114087.0,74.8603,75.1964,74.683,74.935,114087.0
2020-01-23 10:30:00,80.32,80.74,80.32,80.7,104964.0,74.9817,75.3738,74.9817,75.3364,104964.0
2020-01-23 11:00:00,80.74,80.83,80.42,80.73,61200.0,75.3738,75.4578,75.075,75.3644,61200.0
2020-01-23 11:30:00,80.76,81.11,80.7,81.11,56991.0,75.3924,75.7192,75.3364,75.7192,56991.0
2020-01-23 12:00:00,81.1,81.39,80.9,81.37,55144.0,75.7099,75.9806,75.5231,75.9619,55144.0
2020-01-23 12:30:00,81.38,81.62,81.17,81.18,53671.0,75.9712,76.1953,75.7752,75.7845,53671.0
2020-01-23 13:00:00,81.17,81.56,81.16,81.42,32734.0,75.7752,76.1393,75.7659,76.0086,32734.0
2020-01-23 13:30:00,81.41,81.6,81.31,81.6,46408.0,75.9992,76.1766,75.9059,76.1766,46408.0
2020-01-23 14:00:00,81.6,81.85,81.51,81.76,48269.0,76.1766,76.41,76.0926,76.326,48269.0
2020-01-23 14:30:00,81.75,81.87,81.62,81.83,60633.0,76.3167,76.4287,76.1953,76.3913,60633.0
2020-01-23 15:00:00,81.84,82.03,81.73,82.0,78699.0,76.4007,76.578,76.298,76.55,78699.0
2020-01-23 15:30:00,81.99,82.1,81.71,81.89,166116.0,76.5407,76.6434,76.2793,76.4473,166116.0
2020-01-24 09:30:00,82.0,82.13,81.17,81.4,81204.0,76.55,76.6714,75.7752,75.9899,81204.0
2020-01-24 10:00:00,81.32,81.38,80.53,80.54,131067.0,75.9152,75.9712,75.1777,75.1871,131067.0
2020-01-24 10:30:00,80.55,80.93,80.4,80.86,72456.0,75.1964,75.5512,75.0564,75.4858,72456.0
2020-01-24 11:00:00,80.87,81.16,80.64,81.04,68811.0,75.4951,75.7659,75.2804,75.6538,68811.0
2020-01-24 11:30:00,81.04,81.14,80.65,80.72,68364.0,75.6538,75.7472,75.2898,75.3551,68364.0
2020-01-24 12:00:00,80.73,80.83,80.38,80.68,107309.0,75.3644,75.4578,75.0377,75.3178,107309.0
2020-01-24 12:30:00,80.69,80.92,80.51,80.61,92667.0,75.3271,75.5418,75.1591,75.2524,92667.0
2020-01-24 13:00:00,80.61,80.91,80.5,80.75,62731.0,75.2524,75.5325,75.1497,75.3831,62731.0
2020-01-24 13:30:00,80.73,80.8,80.5,80.65,68177.0,75.3644,75.4298,75.1497,75.2898,68177.0
2020-01-24 14:00:00,80.63,80.7,80.48,80.53,62824.0,75.2711,75.3364,75.1311,75.1777,62824.0
2020-01-24 14:30:00,80.55,81.0,80.54,80.96,57645.0,75.1964,75.6165,75.1871,75.5792,57645.0
2020-01-24 15:00:00,80.97,81.33,80.96,81.06,47709.0,75.5885,75.9246,75.5792,75.6725,47709.0
2020-01-24 15:30:00,81.05,81.24,80.7,81.18,124431.0,75.6632,75.8405,75.3364,75.7845,124431.0
2020-01-27 09:30:00,78.63,79.59,78.01,79.45,462677.0,73.404,74.3002,72.8252,74.1695,462677.0
2020-01-27 10:00:00,79.38,79.4,78.83,79.11,136491.0,74.1042,74.1228,73.5907,73.8521,136491.0
2020-01-27 10:30:00,79.25,79.35,78.69,78.87,109716.0,73.9828,74.0762,73.46,73.6281,109716.0
2020-01-27 11:00:00,78.87,78.94,78.64,78.8,128522.0,73.6281,73.6934,73.4134,73.5627,128522.0
2020-01-27 11:30:00,78.83,79.05,78.7,78.82,82649.0,73.5907,73.7961,73.4694,73.5814,82649.0
2020-01-27 12:00:00,78.8,78.84,78.41,78.5,59160.0,73.5627,73.6001,73.1986,73.2827,59160.0
2020-01-27 12:30:00,78.53,78.98,78.48,78.89,76809.0,73.3107,73.7308,73.264,73.6467,76809.0
2020-01-27 13:00:00,78.88,79.25,78.53,79.2,97478.0,73.6374,73.9828,73.3107,73.9361,97478.0
2020-01-27 13:30:00,79.2,79.66,78.99,79.25,83841.0,73.9361,74.3656,73.7401,73.9828,83841.0
2020-01-27 14:00:00,79.26,79.3,78.97,79.3,49494.0,73.9921,74.0295,73.7214,74.0295,49494.0
2020-01-27 14:30:00,79.28,79.34,78.78,78.93,64935.0,74.0108,74.0668,73.544,73.6841,64935.0
2020-01-27 15:00:00,78.98,79.15,78.78,79.0,78465.0,73.7308,73.8895,73.544,73.7494,78465.0
2020-01-27 15:30:00,78.98,79.12,78.87,78.94,146329.0,73.7308,73.8614,73.6281,73.6934,146329.0
2020-01-28 09:30:00,79.7,80.98,79.51,80.2,75150.0,74.4029,75.5978,74.2255,74.8697,75150.0
2020-01-28 10:00:00,80.31,81.0,80.31,80.85,45614.0,74.9724,75.6165,74.9724,75.4765,45614.0
2020-01-28 10:30:00,80.79,81.22,80.64,80.92,55147.0,75.4205,75.8219,75.2804,75.5418,55147.0
2020-01-28 11:00:00,80.91,80.93,80.32,80.52,86265.0,75.5325,75.5512,74.9817,75.1684,86265.0
2020-01-28 11:30:00,80.49,80.6,80.22,80.54,52102.0,75.1404,75.2431,74.8883,75.1871,52102.0
2020-01-28 12:00:00,80.51,80.6,80.31,80.41,21944.0,75.1591,75.2431,74.9724,75.0657,21944.0
2020-01-28 12:30:00,80.37,80.63,80.32,80.48,15420.0,75.0284,75.2711,74.9817,75.1311,15420.0
2020-01-28 13:00:00,80.46,80.54,80.25,80.44,55501.0,75.1124,75.1871,74.9163,75.0937,55501.0
2020-01-28 13:30:00,80.43,80.49,80.28,80.48,40340.0,75.0844,75.1404,74.9444,75.1311,40340.0
2020-01-28 14:00:00,80.56,80.57,80.27,80.42,31853.0,75.2057,75.2151,74.935,75.075,31853.0
2020-01-28 14:30:00,80.42,80.61,80.28,80.29,30087.0,75.075,75.2524,74.9444,74.9537,30087.0
2020-01-28 15:00:00,80.29,80.3,80.11,80.3,46650.0,74.9537,74.963,74.7857,74.963,46650.0
2020-01-28 15:30:00,80.33,80.35,80.1,80.19,102960.0,74.991,75.0097,74.7763,74.8603,102960.0
2020-01-29 09:30:00,80.83,81.61,80.56,80.79,56721.0,75.4578,76.186,75.2057,75.4205,56721.0
2020-01-29 10:00:00,80.75,80.75,79.74,80.66,113208.0,75.3831,75.3831,74.4402,75.2991,113208.0
2020-01-29 10:30:00,80.58,80.67,80.24,80.39,38238.0,75.2244,75.3084,74.907,75.047,38238.0
2020-01-29 11:00:00,80.42,80.45,79.98,80.23,24791.0,75.075,75.1031,74.6643,74.8977,24791.0
2020-01-29 11:30:00,80.26,80.36,79.89,80.3,30435.0,74.9257,75.019,74.5803,74.963,30435.0
2020-01-29 12:00:00,80.33,80.43,80.19,80.28,31249.0,74.991,75.0844,74.8603,74.9444,31249.0
2020-01-29 12:30:00,80.35,80.5,80.27,80.47,17493.0,75.0097,75.1497,74.935,75.1217,17493.0
2020-01-29 13:00:00,80.48,80.5,80.25,80.47,17710.0,75.1311,75.1497,74.9163,75.1217,17710.0
2020-01-29 13:30:00,80.49,80.82,80.35,80.82,30429.0,75.1404,75.4485,75.0097,75.4485,30429.0
2020-01-29 14:00:00,80.71,81.0,80.68,80.94,35789.0,75.3458,75.6165,75.3178,75.5605,35789.0
2020-01-29 14:30:00,80.93,81.07,80.75,81.0,47823.0,75.5512,75.6818,75.3831,75.6165,47823.0
2020-01-29 15:00:00,81.0,81.03,80.44,80.63,75992.0,75.6165,75.6445,75.0937,75.2711,75992.0
2020-01-29 15:30:00,80.61,80.86,80.49,80.73,170965.0,75.2524,75.4858,75.1404,75.3644,170965.0
2020-01-30 09:30:00,80.09,80.98,79.68,80.47,175648.0,74.767,75.5978,74.3842,75.1217,175648.0
2020-01-30 10:00:00,80.46,80.95,80.37,80.79,37686.0,75.1124,75.5698,75.0284,75.4205,37686.0
2020-01-30 10:30:00,80.78,80.79,79.88,79.94,56670.0,75.4111,75.4205,74.5709,74.6269,56670.0
2020-01-30 11:00:00,79.95,80.13,79.53,80.0,90474.0,74.6363,74.8043,74.2442,74.683,90474.0
2020-01-30 11:30:00,80.0,80.28,79.89,80.01,49127.0,74.683,74.9444,74.5803,74.6923,49127.0
2020-01-30 12:00:00,80.0,80.2,79.9,79.93,39151.0,74.683,74.8697,74.5896,74.6176,39151.0
2020-01-30 12:30:00,79.96,79.96,79.38,79.53,41680.0,74.6456,74.6456,74.1042,74.2442,41680.0
2020-01-30 13:00:00,79.51,79.71,79.4,79.47,41727.0,74.2255,74.4122,74.1228,74.1882,41727.0
2020-01-30 13:30:00,79.45,79.7,79.42,79.57,37427.0,74.1695,74.4029,74.1415,74.2815,37427.0
2020-01-30 14:00:00,79.55,79.79,79.46,79.66,49039.0,74.2629,74.4869,74.1789,74.3656,49039.0
2020-01-30 14:30:00,79.65,79.97,79.42,79.81,72967.0,74.3562,74.655,74.1415,74.5056,72967.0
2020-01-30 15:00:00,79.89,80.58,79.85,80.45,54748.0,74.5803,75.2244,74.5429,75.1031,54748.0
2020-01-30 15:30:00,80.48,80.86,80.39,80.76,135662.0,75.1311,75.4858,75.047,75.3924,135662.0
2020-01-31 09:30:00,79.79,80.11,78.88,79.38,225866.0,74.4869,74.7857,73.6374,74.1042,225866.0
2020-01-31 10:00:00,79.32,79.79,79.03,79.5,81707.0,74.0482,74.4869,73.7774,74.2162,81707.0
2020-01-31 10:30:00,79.48,79.79,79.43,79.58,36445.0,74.1975,74.4869,74.1508,74.2909,36445.0
2020-01-31 11:00:00,79.61,79.77,79.05,79.05,103740.0,74.3189,74.4682,73.7961,73.7961,103740.0
2020-01-31 11:30:00,79.18,80.08,79.09,80.08,35301.0,73.9175,74.7576,73.8334,74.7576,35301.0
2020-01-31 12:00:00,80.08,80.25,79.42,79.48,46996.0,74.7576,74.9163,74.1415,74.1975,46996.0
2020-01-31 12:30:00,79.48,79.49,78.72,79.05,63673.0,74.1975,74.2069,73.488,73.7961,63673.0
2020-01-31 13:00:00,79.09,79.42,78.99,79.2,58338.0,73.8334,74.1415,73.7401,73.9361,58338.0
2020-01-31 13:30:00,79.1,79.47,79.03,79.47,57546.0,73.8428,74.1882,73.7774,74.1882,57546.0
2020-01-31 14:00:00,79.48,79.69,79.44,79.52,51989.0,74.1975,74.3936,74.1602,74.2349,51989.0
2020-01-31 14:30:00,79.52,79.81,79.28,79.43,50843.0,74.2349,74.5056,74.0108,74.1508,50843.0
2020-01-31 15:00:00,79.44,79.69,79.34,79.51,114012.0,74.1602,74.3936,74.0668,74.2255,114012.0
2020-01-31 15:30:00,79.5,80.36,79.43,80.35,671888.0,74.2162,75.019,74.1508,75.0097,671888.0
2020-02-03 09:30:00,80.79,81.03,79.86,80.89,222108.0,75.4205,75.6445,74.5523,75.5138,222108.0
2020-02-03 10:00:00,80.94,81.19,80.46,80.89,140901.0,75.5605,75.7939,75.1124,75.5138,140901.0
2020-02-03 10:30:00,80.91,80.91,80.22,80.48,99653.0,75.5325,75.5325,74.8883,75.1311,99653.0
2020-02-03 11:00:00,80.5,80.64,79.91,79.97,111002.0,75.1497,75.2804,74.5989,74.655,111002.0
2020-02-03 11:30:00,79.98,80.16,79.72,80.12,58929.0,74.6643,74.8323,74.4216,74.795,58929.0
2020-02-03 12:00:00,80.17,80.62,80.11,80.37,75509.0,74.8417,75.2618,74.7857,75.0284,75509.0
2020-02-03 12:30:00,80.31,80.59,80.24,80.42,91400.0,74.9724,75.2337,74.907,75.075,91400.0
2020-02-03 13:00:00,80.39,80.66,80.24,80.58,63464.0,75.047,75.2991,74.907,75.2244,63464.0
2020-02-03 13:30:00,80.54,80.78,80.51,80.72,52562.0,75.1871,75.4111,75.1591,75.3551,52562.0
2020-02-03 14:00:00,80.72,80.74,80.44,80.66,41995.0,75.3551,75.3738,75.0937,75.2991,41995.0
2020-02-03 14:30:00,80.67,81.27,80.64,81.03,97723.0,75.3084,75.8686,75.2804,75.6445,97723.0
2020-02-03 15:00:00,81.04,81.28,80.91,80.98,157161.0,75.6538,75.8779,75.5325,75.5978,157161.0
2020-02-03 15:30:00,80.99,80.99,80.46,80.79,273790.0,75.6072,75.6072,75.1124,75.4205,273790.0
2020-02-04 09:30:00,82.5,87.58,82.42,87.0,584222.0,77.0168,81.7592,76.9421,81.2177,584222.0
2020-02-04 10:00:00,86.98,87.55,86.68,87.39,357313.0,81.199,81.7312,80.919,81.5818,357313.0
2020-02-04 10:30:00,87.41,87.95,87.1,87.73,311646.0,81.6005,82.1046,81.3111,81.8992,311646.0
2020-02-04 11:00:00,87.7,88.99,87.52,88.9,212951.0,81.8712,83.0755,81.7032,82.9914,212951.0
2020-02-04 11:30:00,88.89,89.32,88.52,88.84,267167.0,82.9821,83.3835,82.6367,82.9354,267167.0
2020-02-04 12:00:00,88.89,89.47,88.89,89.41,129299.0,82.9821,83.5236,82.9821,83.4675,129299.0
2020-02-04 12:30:00,89.39,89.4,88.62,88.83,87595.0,83.4489,83.4582,82.7301,82.9261,87595.0
2020-02-04 13:00:00,88.84,89.46,88.83,89.32,117018.0,82.9354,83.5142,82.9261,83.3835,117018.0
2020-02-04 13:30:00,89.3,90.02,89.24,89.52,303885.0,83.3649,84.037,83.3088,83.5702,303885.0
2020-02-04 14:00:00,89.51,89.92,89.37,89.84,130025.0,83.5609,83.9436,83.4302,83.869,130025.0
2020-02-04 14:30:00,89.86,90.97,89.7,90.66,176699.0,83.8876,84.9239,83.7383,84.6345,176699.0
2020-02-04 15:00:00,90.64,91.93,90.63,91.77,206365.0,84.6158,85.8201,84.6065,85.6707,206365.0
2020-02-04 15:30:00,91.76,91.88,90.23,90.43,768339.0,85.6614,85.7734,84.233,84.4198,768339.0
2020-02-05 09:30:00,88.76,89.0,85.68,86.43,688076.0,82.8607,83.0848,79.9855,80.6856,688076.0
2020-02-05 10:00:00,86.39,86.51,85.55,86.17,357671.0,80.6483,80.7603,79.8641,80.4429,357671.0
2020-02-05 10:30:00,86.19,87.16,85.9,87.04,117796.0,80.4616,81.3671,80.1908,81.2551,117796.0
2020-02-05 11:00:00,87.03,87.19,86.44,86.7,218405.0,81.2457,81.3951,80.6949,80.9377,218405.0
2020-02-05 11:30:00,86.7,86.7,86.12,86.27,97856.0,80.9377,80.9377,80.3962,80.5362,97856.0
2020-02-05 12:00:00,86.29,86.67,86.26,86.29,91318.0,80.5549,80.9097,80.5269,80.5549,91318.0
2020-02-05 12:30:00,86.29,86.55,86.03,86.06,74476.0,80.5549,80.7976,80.3122,80.3402,74476.0
2020-02-05 13:00:00,86.06,86.57,85.8,86.47,116502.0,80.3402,80.8163,80.0975,80.7229,116502.0
2020-02-05 13:30:00,86.43,86.85,86.26,86.71,62902.0,80.6856,81.0777,80.5269,80.947,62902.0
2020-02-05 14:00:00,86.68,87.28,86.66,87.03,63819.0,80.919,81.4791,80.9003,81.2457,63819.0
2020-02-05 14:30:00,86.98,87.49,86.89,87.49,65797.0,81.199,81.6752,81.115,81.6752,65797.0
2020-02-05 15:00:00,87.49,87.59,87.0,87.23,106870.0,81.6752,81.7685,81.2177,81.4324,106870.0
2020-02-05 15:30:00,87.24,87.62,87.1,87.51,294340.0,81.4418,81.7965,81.3111,81.6938,294340.0
2020-02-06 09:30:00,87.57,87.99,85.54,86.19,263763.0,81.7498,82.1419,79.8548,80.4616,263763.0
2020-02-06 10:00:00,86.14,86.58,85.75,86.01,157632.0,80.4149,80.8256,80.0508,80.2935,157632.0
2020-02-06 10:30:00,85.92,86.25,85.7,86.16,84070.0,80.2095,80.5176,80.0041,80.4335,84070.0
2020-02-06 11:00:00,86.14,86.32,85.91,86.32,65444.0,80.4149,80.5829,80.2002,80.5829,65444.0
2020-02-06 11:30:00,86.31,86.4,85.87,86.1,108591.0,80.5736,80.6576,80.1628,80.3775,108591.0
2020-02-06 12:00:00,86.08,86.32,85.97,86.31,65162.0,80.3589,80.5829,80.2562,80.5736,65162.0
2020-02-06 12:30:00,86.33,86.44,86.08,86.31,41514.0,80.5923,80.6949,80.3589,80.5736,41514.0
2020-02-06 13:00:00,86.33,86.76,86.33,86.67,35699.0,80.5923,80.9937,80.5923,80.9097,35699.0
2020-02-06 13:30:00,86.63,86.68,86.37,86.59,35127.0,80.8723,80.919,80.6296,80.835,35127.0
2020-02-06 14:00:00,86.58,86.74,86.47,86.71,37178.0,80.8256,80.975,80.7229,80.947,37178.0
2020-02-06 14:30:00,86.7,87.05,86.54,86.92,50542.0,80.9377,81.2644,80.7883,81.143,50542.0
2020-02-06 15:00:00,86.94,87.11,86.76,87.01,59732.0,81.1617,81.3204,80.9937,81.2271,59732.0
2020-02-06 15:30:00,87.01,87.24,86.94,86.95,253703.0,81.2271,81.4418,81.1617,81.171,253703.0
2020-02-07 09:30:00,85.52,85.72,83.45,83.86,308186.0,79.8361,80.0228,77.9037,78.2864,308186.0
2020-02-07 10:00:00,83.83,83.94,83.04,83.42,168110.0,78.2584,78.3611,77.5209,77.8757,168110.0
2020-02-07 10:30:00,83.38,83.58,82.54,82.6,99552.0,77.8383,78.025,77.0541,77.1102,99552.0
2020-02-07 11:00:00,82.56,83.18,82.39,82.98,109095.0,77.0728,77.6516,76.9141,77.4649,109095.0
2020-02-07 11:30:00,83.0,83.15,82.21,82.58,77351.0,77.4836,77.6236,76.7461,77.0915,77351.0
2020-02-07 12:00:00,82.58,82.8,82.43,82.75,83747.0,77.0915,77.2969,76.9515,77.2502,83747.0
2020-02-07 12:30:00,82.77,82.77,82.19,82.55,138800.0,77.2689,77.2689,76.7274,77.0635,138800.0
2020-02-07 13:00:00,82.54,83.11,82.38,83.07,102959.0,77.0541,77.5863,76.9048,77.5489,102959.0
2020-02-07 13:30:00,83.07,83.22,82.86,82.94,65421.0,77.5489,77.689,77.3529,77.4276,65421.0
2020-02-07 14:00:00,82.92,83.03,82.38,82.49,81563.0,77.4089,77.5116,76.9048,77.0075,81563.0
2020-02-07 14:30:00,82.54,82.61,82.1,82.33,48412.0,77.0541,77.1195,76.6434,76.8581,48412.0
2020-02-07 15:00:00,82.33,82.42,82.16,82.37,75780.0,76.8581,76.9421,76.6994,76.8954,75780.0
2020-02-07 15:30:00,82.35,82.77,82.21,82.53,290806.0,76.8768,77.2689,76.7461,77.0448,290806.0
2020-02-10 09:30:00,83.11,84.26,83.11,84.15,175455.0,77.5863,78.6598,77.5863,78.5571,175455.0
2020-02-10 10:00:00,84.19,84.49,83.89,84.06,75571.0,78.5945,78.8745,78.3144,78.4731,75571.0
2020-02-10 10:30:00,84.04,84.7,84.0,84.4,91856.0,78.4545,79.0706,78.4171,78.7905,91856.0
2020-02-10 11:00:00,84.41,84.48,84.25,84.45,72496.0,78.7999,78.8652,78.6505,78.8372,72496.0
2020-02-10 11:30:00,84.43,84.48,84.21,84.37,62945.0,78.8185,78.8652,78.6132,78.7625,62945.0
2020-02-10 12:00:00,84.37,84.41,84.06,84.17,41431.0,78.7625,78.7999,78.4731,78.5758,41431.0
2020-02-10 12:30:00,84.15,84.17,83.78,83.85,49055.0,78.5571,78.5758,78.2117,78.2771,49055.0
2020-02-10 13:00:00,83.86,83.88,83.74,83.78,41985.0,78.2864,78.3051,78.1744,78.2117,41985.0
2020-02-10 13:30:00,83.78,83.86,83.64,83.71,30619.0,78.2117,78.2864,78.081,78.1464,30619.0
2020-02-10 14:00:00,83.7,83.75,83.42,83.55,78367.0,78.137,78.1837,77.8757,77.997,78367.0
2020-02-10 14:30:00,83.56,83.67,83.47,83.65,39841.0,78.0064,78.109,77.9223,78.0904,39841.0
2020-02-10 15:00:00,83.63,83.76,83.39,83.47,101426.0,78.0717,78.1931,77.8477,77.9223,101426.0
2020-02-10 15:30:00,83.45,83.46,83.11,83.24,129408.0,77.9037,77.913,77.5863,77.7076,129408.0
2020-02-11 09:30:00,83.77,84.08,83.26,83.62,114226.0,78.2024,78.4918,77.7263,78.0624,114226.0
2020-02-11 10:00:00,83.68,84.54,83.6,84.5,139769.0,78.1184,78.9212,78.0437,78.8839,139769.0
2020-02-11 10:30:00,84.53,85.06,84.52,84.64,67326.0,78.9119,79.4067,78.9025,79.0146,67326.0
2020-02-11 11:00:00,84.6,84.65,84.3,84.57,30158.0,78.9772,79.0239,78.6972,78.9492,30158.0
2020-02-11 11:30:00,84.56,84.84,84.44,84.73,35468.0,78.9399,79.2013,78.8279,79.0986,35468.0
2020-02-11 12:00:00,84.7,84.98,84.67,84.96,28918.0,79.0706,79.332,79.0426,79.3133,28918.0
2020-02-11 12:30:00,84.97,85.06,84.69,84.84,25563.0,79.3226,79.4067,79.0612,79.2013,25563.0
2020-02-11 13:00:00,84.84,85.09,84.71,85.09,19403.0,79.2013,79.4347,79.0799,79.4347,19403.0
2020-02-11 13:30:00,85.17,85.39,84.95,85.05,32911.0,79.5093,79.7147,79.304,79.3973,32911.0
2020-02-11 14:00:00,85.05,85.21,84.92,85.09,33602.0,79.3973,79.5467,79.276,79.4347,33602.0
2020-02-11 14:30:00,85.09,85.13,84.78,84.85,31569.0,79.4347,79.472,79.1453,79.2106,31569.0
2020-02-11 15:00:00,84.84,84.91,84.66,84.91,35200.0,79.2013,79.2666,79.0332,79.2666,35200.0
2020-02-11 15:30:00,84.91,85.04,84.71,84.75,147753.0,79.2666,79.388,79.0799,79.1173,147753.0
2020-02-12 09:30:00,87.02,88.09,86.83,87.48,198304.0,81.2364,82.2353,81.059,81.6658,198304.0
2020-02-12 10:00:00,87.49,88.04,86.62,86.74,146930.0,81.6752,82.1886,80.863,80.975,146930.0
2020-02-12 10:30:00,86.79,86.93,86.38,86.44,50793.0,81.0217,81.1524,80.6389,80.6949,50793.0
2020-02-12 11:00:00,86.43,86.51,86.1,86.42,51143.0,80.6856,80.7603,80.3775,80.6763,51143.0
2020-02-12 11:30:00,86.43,86.72,86.43,86.72,47122.0,80.6856,80.9563,80.6856,80.9563,47122.0
2020-02-12 12:00:00,86.71,86.81,86.49,86.74,54218.0,80.947,81.0403,80.7416,80.975,54218.0
2020-02-12 12:30:00,86.72,86.88,86.7,86.81,28113.0,80.9563,81.1057,80.9377,81.0403,28113.0
2020-02-12 13:00:00,86.81,87.06,86.72,86.83,44972.0,81.0403,81.2737,80.9563,81.059,44972.0
2020-02-12 13:30:00,86.81,86.85,86.66,86.84,31414.0,81.0403,81.0777,80.9003,81.0684,31414.0
2020-02-12 14:00:00,86.82,86.9,86.46,86.51,40419.0,81.0497,81.1244,80.7136,80.7603,40419.0
2020-02-12 14:30:00,86.47,86.92,86.47,86.92,55512.0,80.7229,81.143,80.7229,81.143,55512.0
2020-02-12 15:00:00,86.9,86.92,86.6,86.9,35960.0,81.1244,81.143,80.8443,81.1244,35960.0
2020-02-12 15:30:00,86.92,87.17,86.8,86.81,124910.0,81.143,81.3764,81.031,81.0403,124910.0
2020-02-13 09:30:00,85.94,86.99,85.1,86.42,122510.0,80.2282,81.2084,79.444,80.6763,122510.0
2020-02-13 10:00:00,86.44,87.44,86.22,87.27,162914.0,80.6949,81.6285,80.4896,81.4698,162914.0
2020-02-13 10:30:00,87.25,87.79,87.16,87.74,100326.0,81.4511,81.9552,81.3671,81.9085,100326.0
2020-02-13 11:00:00,87.73,88.08,87.55,88.05,132689.0,81.8992,82.2259,81.7312,82.1979,132689.0
2020-02-13 11:30:00,88.03,88.67,87.96,88.37,142079.0,82.1793,82.7767,82.1139,82.4967,142079.0
2020-02-13 12:00:00,88.35,88.61,88.01,88.2,43882.0,82.478,82.7207,82.1606,82.338,43882.0
2020-02-13 12:30:00,88.2,88.31,87.76,87.77,67057.0,82.338,82.4407,81.9272,81.9365,67057.0
2020-02-13 13:00:00,87.74,87.86,87.23,87.8,57370.0,81.9085,82.0206,81.4324,81.9645,57370.0
2020-02-13 13:30:00,87.8,88.06,87.77,88.03,38417.0,81.9645,82.2073,81.9365,82.1793,38417.0
2020-02-13 14:00:00,88.0,88.12,87.84,88.09,31682.0,82.1513,82.2633,82.0019,82.2353,31682.0
2020-02-13 14:30:00,88.1,88.47,88.05,88.39,55487.0,82.2446,82.59,82.1979,82.5153,55487.0
2020-02-13 15:00:00,88.36,88.45,88.02,88.33,61412.0,82.4873,82.5713,82.1699,82.4593,61412.0
2020-02-13 15:30:00,88.33,88.37,87.91,87.93,173895.0,82.4593,82.4967,82.0672,82.0859,173895.0
2020-02-14 09:30:00,88.54,90.54,88.49,90.39,304504.0,82.6554,84.5224,82.6087,84.3824,304504.0
2020-02-14 10:00:00,90.37,90.48,89.76,89.81,167403.0,84.3637,84.4664,83.7943,83.841,167403.0
2020-02-14 10:30:00,89.82,89.87,89.14,89.17,123161.0,83.8503,83.897,83.2155,83.2435,123161.0
2020-02-14 11:00:00,89.16,90.01,89.16,89.89,61005.0,83.2342,84.0277,83.2342,83.9156,61005.0
2020-02-14 11:30:00,89.86,90.21,89.77,89.83,39239.0,83.8876,84.2144,83.8036,83.8596,39239.0
2020-02-14 12:00:00,89.8,89.8,89.45,89.6,43094.0,83.8316,83.8316,83.5049,83.6449,43094.0
2020-02-14 12:30:00,89.59,89.76,89.26,89.39,40324.0,83.6356,83.7943,83.3275,83.4489,40324.0
2020-02-14 13:00:00,89.39,89.47,89.09,89.38,62104.0,83.4489,83.5236,83.1688,83.4395,62104.0
2020-02-14 13:30:00,89.38,90.27,89.33,90.23,247606.0,83.4395,84.2704,83.3929,84.233,247606.0
2020-02-14 14:00:00,90.24,90.44,89.3,89.43,110443.0,84.2424,84.4291,83.3649,83.4862,110443.0
2020-02-14 14:30:00,89.43,89.81,89.42,89.58,50376.0,83.4862,83.841,83.4769,83.6262,50376.0
2020-02-14 15:00:00,89.56,89.61,89.23,89.47,59560.0,83.6076,83.6543,83.2995,83.5236,59560.0
2020-02-14 15:30:00,89.45,89.65,89.3,89.65,195388.0,83.5049,83.6916,83.3649,83.6916,195388.0
2020-02-18 09:30:00,88.79,89.58,88.11,88.42,191197.0,82.8888,83.6262,82.2539,82.5433,191197.0
2020-02-18 10:00:00,88.3,88.51,87.34,87.34,136736.0,82.4313,82.6274,81.5351,81.5351,136736.0
2020-02-18 10:30:00,87.38,88.02,87.2,87.6,91451.0,81.5725,82.1699,81.4044,81.7778,91451.0
2020-02-18 11:00:00,87.58,87.63,86.96,87.13,76239.0,81.7592,81.8058,81.1804,81.3391,76239.0
2020-02-18 11:30:00,87.16,87.28,86.69,86.92,51324.0,81.3671,81.4791,80.9283,81.143,51324.0
2020-02-18 12:00:00,86.92,87.74,86.89,87.74,46894.0,81.143,81.9085,81.115,81.9085,46894.0
2020-02-18 12:30:00,87.76,87.87,87.64,87.71,25429.0,81.9272,82.0299,81.8152,81.8805,25429.0
2020-02-18 13:00:00,87.7,88.16,87.69,88.0,42315.0,81.8712,82.3006,81.8619,82.1513,42315.0
2020-02-18 13:30:00,88.01,88.14,87.96,88.06,42598.0,82.1606,82.282,82.1139,82.2073,42598.0
2020-02-18 14:00:00,88.06,88.32,87.98,88.25,29310.0,82.2073,82.45,82.1326,82.3846,29310.0
2020-02-18 14:30:00,88.25,88.46,88.23,88.43,49193.0,82.3846,82.5807,82.366,82.5527,49193.0
2020-02-18 15:00:00,88.45,88.53,88.23,88.33,41765.0,82.5713,82.646,82.366,82.4593,41765.0
2020-02-18 15:30:00,88.33,88.74,88.3,88.71,150787.0,82.4593,82.8421,82.4313,82.8141,150787.0
2020-02-19 09:30:00,89.0,90.2,88.88,89.96,133259.0,83.0848,84.205,82.9728,83.981,133259.0
2020-02-19 10:00:00,89.99,90.03,89.55,89.93,104262.0,84.009,84.0463,83.5982,83.953,104262.0
2020-02-19 10:30:00,89.92,90.49,89.87,90.33,123477.0,83.9436,84.4758,83.897,84.3264,123477.0
2020-02-19 11:00:00,90.37,90.47,90.15,90.35,38706.0,84.3637,84.4571,84.1584,84.3451,38706.0
2020-02-19 11:30:00,90.37,90.39,90.02,90.28,51269.0,84.3637,84.3824,84.037,84.2797,51269.0
2020-02-19 12:00:00,90.24,90.36,90.17,90.28,54438.0,84.2424,84.3544,84.177,84.2797,54438.0
2020-02-19 12:30:00,90.29,90.56,90.21,90.56,94738.0,84.2891,84.5411,84.2144,84.5411,94738.0
2020-02-19 13:00:00,90.57,90.7,90.33,90.38,99275.0,84.5504,84.6718,84.3264,84.3731,99275.0
2020-02-19 13:30:00,90.35,90.43,89.79,89.8,95290.0,84.3451,84.4198,83.8223,83.8316,95290.0
2020-02-19 14:00:00,89.75,89.85,89.2,89.23,71938.0,83.7849,83.8783,83.2715,83.2995,71938.0
2020-02-19 14:30:00,89.21,89.58,89.06,89.21,120406.0,83.2808,83.6262,83.1408,83.2808,120406.0
2020-02-19 15:00:00,89.23,89.35,88.89,88.95,99803.0,83.2995,83.4115,82.9821,83.0381,99803.0
2020-02-19 15:30:00,88.94,89.16,88.69,89.01,333875.0,83.0288,83.2342,82.7954,83.0941,333875.0
2020-02-20 09:30:00,89.0,94.56,88.35,94.56,638586.0,83.0848,88.2753,82.478,88.2753,638586.0
2020-02-20 10:00:00,94.55,98.18,94.26,97.77,552054.0,88.2659,91.6547,87.9952,91.2719,552054.0
2020-02-20 10:30:00,97.85,99.4,95.3,95.92,579634.0,91.3466,92.7936,88.9661,89.5449,579634.0
2020-02-20 11:00:00,95.92,97.4,95.34,95.34,302689.0,89.5449,90.9265,89.0034,89.0034,302689.0
2020-02-20 11:30:00,95.34,96.09,94.33,94.67,219920.0,89.0034,89.7036,88.0605,88.3779,219920.0
2020-02-20 12:00:00,94.72,96.41,94.39,96.28,198733.0,88.4246,90.0023,88.1166,89.8809,198733.0
2020-02-20 12:30:00,96.17,96.9,95.83,96.32,90996.0,89.7783,90.4597,89.4609,89.9183,90996.0
2020-02-20 13:00:00,96.26,96.76,95.88,96.0,97829.0,89.8623,90.329,89.5075,89.6196,97829.0
2020-02-20 13:30:00,96.01,96.1,95.29,95.34,109966.0,89.6289,89.7129,88.9567,89.0034,109966.0
2020-02-20 14:00:00,95.27,95.48,94.32,94.65,159450.0,88.9381,89.1341,88.0512,88.3593,159450.0
2020-02-20 14:30:00,94.65,95.21,94.53,94.66,91470.0,88.3593,88.8821,88.2473,88.3686,91470.0
2020-02-20 15:00:00,94.69,94.94,94.21,94.52,190262.0,88.3966,88.63,87.9485,88.2379,190262.0
2020-02-20 15:30:00,94.5,94.5,93.87,94.31,472954.0,88.2192,88.2192,87.6311,88.0419,472954.0
2020-02-21 09:30:00,92.15,93.32,90.46,91.52,330944.0,86.0254,87.1177,84.4478,85.4373,330944.0
2020-02-21 10:00:00,91.52,92.74,91.25,92.0,162569.0,85.4373,86.5762,85.1853,85.8854,162569.0
2020-02-21 10:30:00,91.95,92.49,91.55,92.04,102425.0,85.8387,86.3428,85.4653,85.9227,102425.0
2020-02-21 11:00:00,92.04,92.37,92.0,92.13,107018.0,85.9227,86.2308,85.8854,86.0068,107018.0
2020-02-21 11:30:00,92.13,92.79,92.07,92.7,146977.0,86.0068,86.6229,85.9508,86.5389,146977.0
2020-02-21 12:00:00,92.73,93.0,92.38,92.97,102309.0,86.5669,86.8189,86.2401,86.7909,102309.0
2020-02-21 12:30:00,92.97,93.04,92.55,92.8,49860.0,86.7909,86.8563,86.3989,86.6322,49860.0
2020-02-21 13:00:00,92.77,93.06,92.5,92.51,64803.0,86.6042,86.875,86.3522,86.3615,64803.0
2020-02-21 13:30:00,92.57,92.78,92.21,92.72,70122.0,86.4175,86.6136,86.0814,86.5576,70122.0
2020-02-21 14:00:00,92.72,92.82,92.1,92.27,89201.0,86.5576,86.6509,85.9788,86.1375,89201.0
2020-02-21 14:30:00,92.3,92.66,92.18,92.33,67556.0,86.1655,86.5015,86.0534,86.1935,67556.0
2020-02-21 15:00:00,92.31,92.64,92.17,92.51,110105.0,86.1748,86.4829,86.0441,86.3615,110105.0
2020-02-21 15:30:00,92.53,92.72,92.34,92.43,269315.0,86.3802,86.5576,86.2028,86.2868,269315.0
2020-02-24 09:30:00,87.87,88.96,87.21,88.75,260039.0,82.0299,83.0475,81.4138,82.8514,260039.0
2020-02-24 10:00:00,88.73,89.69,88.3,89.34,138492.0,82.8327,83.7289,82.4313,83.4022,138492.0
2020-02-24 10:30:00,89.35,89.72,88.9,89.59,73226.0,83.4115,83.7569,82.9914,83.6356,73226.0
2020-02-24 11:00:00,89.58,89.62,88.42,88.5,65766.0,83.6262,83.6636,82.5433,82.618,65766.0
2020-02-24 11:30:00,88.5,88.86,88.2,88.71,74125.0,82.618,82.9541,82.338,82.8141,74125.0
2020-02-24 12:00:00,88.64,89.0,88.59,88.9,38713.0,82.7487,83.0848,82.702,82.9914,38713.0
2020-02-24 12:30:00,88.84,89.47,88.84,89.1,40888.0,82.9354,83.5236,82.9354,83.1781,40888.0
2020-02-24 13:00:00,89.04,89.35,88.81,89.35,42108.0,83.1221,83.4115,82.9074,83.4115,42108.0
2020-02-24 13:30:00,89.33,89.49,89.17,89.47,42386.0,83.3929,83.5422,83.2435,83.5236,42386.0
2020-02-24 14:00:00,89.45,89.81,89.03,89.68,37599.0,83.5049,83.841,83.1128,83.7196,37599.0
2020-02-24 14:30:00,89.69,90.43,89.61,90.3,59064.0,83.7289,84.4198,83.6543,84.2984,59064.0
2020-02-24 15:00:00,90.35,90.53,89.9,90.02,71270.0,84.3451,84.5131,83.925,84.037,71270.0
2020-02-24 15:30:00,89.98,90.1,89.45,89.6,189693.0,83.9997,84.1117,83.5049,83.6449,189693.0
2020-02-25 09:30:00,90.39,90.97,89.95,90.86,152859.0,84.3824,84.9239,83.9717,84.8212,152859.0
2020-02-25 10:00:00,90.78,91.17,90.08,90.18,129865.0,84.7465,85.1106,84.093,84.1864,129865.0
2020-02-25 10:30:00,90.15,90.44,89.2,89.56,119966.0,84.1584,84.4291,83.2715,83.6076,119966.0
2020-02-25 11:00:00,89.64,89.93,88.58,89.12,185177.0,83.6823,83.953,82.6927,83.1968,185177.0
2020-02-25 11:30:00,89.15,89.79,89.08,89.56,54445.0,83.2248,83.8223,83.1595,83.6076,54445.0
2020-02-25 12:00:00,89.54,89.64,88.66,88.67,58648.0,83.5889,83.6823,82.7674,82.7767,58648.0
2020-02-25 12:30:00,88.69,89.08,88.06,88.09,48701.0,82.7954,83.1595,82.2073,82.2353,48701.0
2020-02-25 13:00:00,88.09,88.47,87.68,87.86,65398.0,82.2353,82.59,81.8525,82.0206,65398.0
2020-02-25 13:30:00,87.85,87.99,87.4,87.45,75352.0,82.0112,82.1419,81.5911,81.6378,75352.0
2020-02-25 14:00:00,87.46,87.54,86.36,86.47,86198.0,81.6471,81.7218,80.6203,80.7229,86198.0
2020-02-25 14:30:00,86.51,86.87,86.12,86.67,100382.0,80.7603,81.0964,80.3962,80.9097,100382.0
2020-02-25 15:00:00,86.73,87.08,85.98,86.19,144235.0,80.9657,81.2924,80.2655,80.4616,144235.0
2020-02-25 15:30:00,86.14,86.44,85.68,85.85,332550.0,80.4149,80.6949,79.9855,80.1442,332550.0
2020-02-26 09:30:00,85.19,87.75,84.31,86.58,176310.0,79.528,81.9179,78.7065,80.8256,176310.0
2020-02-26 10:00:00,86.46,86.97,86.05,86.7,52019.0,80.7136,81.1897,80.3309,80.9377,52019.0
2020-02-26 10:30:00,86.76,87.46,86.61,87.18,38322.0,80.9937,81.6471,80.8536,81.3858,38322.0
2020-02-26 11:00:00,87.19,87.71,86.77,87.47,54870.0,81.3951,81.8805,81.003,81.6565,54870.0
2020-02-26 11:30:00,87.49,87.78,86.71,86.95,52069.0,81.6752,81.9459,80.947,81.171,52069.0
2020-02-26 12:00:00,86.9,87.04,86.06,86.14,77035.0,81.1244,81.2551,80.3402,80.4149,77035.0
2020-02-26 12:30:00,86.2,86.46,85.97,86.17,51196.0,80.4709,80.7136,80.2562,80.4429,51196.0
2020-02-26 13:00:00,86.16,86.41,85.99,86.39,31491.0,80.4335,80.6669,80.2748,80.6483,31491.0
2020-02-26 13:30:00,86.37,86.38,85.12,85.37,55684.0,80.6296,80.6389,79.4627,79.6961,55684.0
2020-02-26 14:00:00,85.46,86.15,85.34,85.78,47053.0,79.7801,80.4242,79.668,80.0788,47053.0
2020-02-26 14:30:00,85.77,86.15,85.38,85.4,46871.0,80.0695,80.4242,79.7054,79.7241,46871.0
2020-02-26 15:00:00,85.46,86.09,85.4,85.68,64467.0,79.7801,80.3682,79.7241,79.9855,64467.0
2020-02-26 15:30:00,85.71,86.18,85.55,85.7,191198.0,80.0135,80.4522,79.8641,80.0041,191198.0
2020-02-27 09:30:00,83.11,83.76,81.11,81.68,303317.0,77.5863,78.1931,75.7192,76.2513,303317.0
2020-02-27 10:00:00,81.65,82.03,81.12,81.69,268851.0,76.2233,76.578,75.7285,76.2606,268851.0
2020-02-27 10:30:00,81.72,83.41,81.38,83.35,170247.0,76.2886,77.8663,75.9712,77.8103,170247.0
2020-02-27 11:00:00,83.31,84.16,83.14,83.39,108465.0,77.773,78.5665,77.6143,77.8477,108465.0
2020-02-27 11:30:00,83.39,84.18,83.06,84.06,66113.0,77.8477,78.5851,77.5396,78.4731,66113.0
2020-02-27 12:00:00,84.06,84.63,83.84,84.39,61048.0,78.4731,79.0052,78.2677,78.7812,61048.0
2020-02-27 12:30:00,84.35,84.94,84.14,84.19,39707.0,78.7438,79.2946,78.5478,78.5945,39707.0
2020-02-27 13:00:00,84.19,84.62,83.75,83.84,49308.0,78.5945,78.9959,78.1837,78.2677,49308.0
2020-02-27 13:30:00,83.8,83.99,82.77,83.13,82820.0,78.2304,78.4078,77.2689,77.6049,82820.0
2020-02-27 14:00:00,83.12,83.29,82.62,83.14,66146.0,77.5956,77.7543,77.1288,77.6143,66146.0
2020-02-27 14:30:00,83.14,83.16,82.4,82.45,58497.0,77.6143,77.6329,76.9234,76.9701,58497.0
2020-02-27 15:00:00,82.45,82.9,82.13,82.15,108130.0,76.9701,77.3902,76.6714,76.6901,108130.0
2020-02-27 15:30:00,82.17,82.22,80.74,80.8,378128.0,76.7087,76.7554,75.3738,75.4298,378128.0
2020-02-28 09:30:00,78.11,79.77,76.67,78.07,367128.0,72.9186,74.4682,71.5743,72.8812,367128.0
2020-02-28 10:00:00,78.14,79.48,77.21,78.78,206831.0,72.9466,74.1975,72.0784,73.544,206831.0
2020-02-28 10:30:00,78.59,79.81,78.46,79.61,96319.0,73.3667,74.5056,73.2453,74.3189,96319.0
2020-02-28 11:00:00,79.54,80.3,78.67,80.3,133530.0,74.2535,74.963,73.4414,74.963,133530.0
2020-02-28 11:30:00,80.34,81.92,80.04,80.89,180658.0,75.0004,76.4754,74.7203,75.5138,180658.0
2020-02-28 12:00:00,80.91,81.4,80.19,80.9,74216.0,75.5325,75.9899,74.8603,75.5231,74216.0
2020-02-28 12:30:00,80.91,81.7,80.63,81.5,78679.0,75.5325,76.27,75.2711,76.0833,78679.0
2020-02-28 13:00:00,81.55,81.65,80.65,80.96,56538.0,76.1299,76.2233,75.2898,75.5792,56538.0
2020-02-28 13:30:00,80.93,80.93,79.83,80.43,68320.0,75.5512,75.5512,74.5243,75.0844,68320.0
2020-02-28 14:00:00,80.38,81.1,80.04,81.01,55545.0,75.0377,75.7099,74.7203,75.6258,55545.0
2020-02-28 14:30:00,81.05,82.0,80.94,81.28,90577.0,75.6632,76.55,75.5605,75.8779,90577.0
2020-02-28 15:00:00,81.34,81.7,80.46,80.47,128033.0,75.9339,76.27,75.1124,75.1217,128033.0
2020-02-28 15:30:00,80.42,81.86,80.0,81.86,238314.0,75.075,76.4193,74.683,76.4193,238314.0
2020-03-02 09:30:00,82.49,82.99,80.71,80.78,113500.0,77.0075,77.4742,75.3458,75.4111,113500.0
2020-03-02 10:00:00,80.77,81.1,80.15,81.05,87600.0,75.4018,75.7099,74.823,75.6632,87600.0
2020-03-02 10:30:00,81.05,82.82,80.6,82.0,85661.0,75.6632,77.3155,75.2431,76.55,85661.0
2020-03-02 11:00:00,81.98,83.26,81.89,83.1,96370.0,76.5314,77.7263,76.4473,77.5769,96370.0
2020-03-02 11:30:00,83.03,84.26,82.84,84.19,84394.0,77.5116,78.6598,77.3342,78.5945,84394.0
2020-03-02 12:00:00,84.12,84.19,82.86,83.2,62244.0,78.5291,78.5945,77.3529,77.6703,62244.0
2020-03-02 12:30:00,83.21,83.75,83.21,83.64,53336.0,77.6796,78.1837,77.6796,78.081,53336.0
2020-03-02 13:00:00,83.68,83.82,82.66,82.83,49472.0,78.1184,78.2491,77.1662,77.3249,49472.0
2020-03-02 13:30:00,82.87,83.18,82.27,82.75,50087.0,77.3622,77.6516,76.8021,77.2502,50087.0
2020-03-02 14:00:00,82.73,82.83,82.12,82.12,65478.0,77.2315,77.3249,76.6621,76.6621,65478.0
2020-03-02 14:30:00,82.1,82.26,81.37,81.85,74124.0,76.6434,76.7928,75.9619,76.41,74124.0
2020-03-02 15:00:00,81.88,82.93,81.87,82.82,54862.0,76.438,77.4182,76.4287,77.3155,54862.0
2020-03-02 15:30:00,82.83,84.3,82.69,84.3,194498.0,77.3249,78.6972,77.1942,78.6972,194498.0
2020-03-03 09:30:00,83.71,83.8,80.88,81.26,212059.0,78.1464,78.2304,75.5045,75.8592,212059.0
2020-03-03 10:00:00,81.13,84.57,81.13,83.47,182175.0,75.7379,78.9492,75.7379,77.9223,182175.0
2020-03-03 10:30:00,83.58,84.67,83.27,84.43,70195.0,78.025,79.0426,77.7356,78.8185,70195.0
2020-03-03 11:00:00,84.39,84.56,82.23,82.59,55955.0,78.7812,78.9399,76.7647,77.1008,55955.0
2020-03-03 11:30:00,82.51,84.49,82.32,84.38,57837.0,77.0261,78.8745,76.8488,78.7719,57837.0
2020-03-03 12:00:00,84.39,85.17,84.16,84.97,49077.0,78.7812,79.5093,78.5665,79.3226,49077.0
2020-03-03 12:30:00,85.04,85.24,84.52,84.77,39117.0,79.388,79.5747,78.9025,79.1359,39117.0
2020-03-03 13:00:00,84.7,84.7,83.81,83.88,84097.0,79.0706,79.0706,78.2397,78.3051,84097.0
2020-03-03 13:30:00,83.88,84.12,82.3,82.37,116476.0,78.3051,78.5291,76.8301,76.8954,116476.0
2020-03-03 14:00:00,82.38,82.78,81.79,82.63,84922.0,76.9048,77.2782,76.354,77.1382,84922.0
2020-03-03 14:30:00,82.64,82.66,81.69,82.38,72962.0,77.1475,77.1662,76.2606,76.9048,72962.0
2020-03-03 15:00:00,82.25,83.41,82.24,83.41,78711.0,76.7834,77.8663,76.7741,77.8663,78711.0
2020-03-03 15:30:00,83.4,83.46,82.38,82.81,203176.0,77.857,77.913,76.9048,77.3062,203176.0
2020-03-04 09:30:00,85.06,85.06,83.4,83.88,87754.0,79.4067,79.4067,77.857,78.3051,87754.0
2020-03-04 10:00:00,83.96,85.07,83.54,84.58,81645.0,78.3798,79.416,77.9877,78.9586,81645.0
2020-03-04 10:30:00,84.67,84.67,83.27,83.34,64992.0,79.0426,79.0426,77.7356,77.801,64992.0
2020-03-04 11:00:00,83.39,84.3,83.38,84.27,55808.0,77.8477,78.6972,77.8383,78.6692,55808.0
2020-03-04 11:30:00,84.37,84.51,84.15,84.28,38776.0,78.7625,78.8932,78.5571,78.6785,38776.0
2020-03-04 12:00:00,84.28,84.85,84.24,84.85,52073.0,78.6785,79.2106,78.6412,79.2106,52073.0
2020-03-04 12:30:00,84.84,85.28,84.66,85.25,51849.0,79.2013,79.612,79.0332,79.584,51849.0
2020-03-04 13:00:00,85.28,85.74,85.01,85.67,46645.0,79.612,80.0415,79.36,79.9761,46645.0
2020-03-04 13:30:00,85.61,85.85,85.51,85.6,60924.0,79.9201,80.1442,79.8267,79.9108,60924.0
2020-03-04 14:00:00,85.62,85.75,85.19,85.29,59513.0,79.9294,80.0508,79.528,79.6214,59513.0
2020-03-04 14:30:00,85.3,85.34,84.65,84.88,53537.0,79.6307,79.668,79.0239,79.2386,53537.0
2020-03-04 15:00:00,84.88,85.49,84.88,85.45,39309.0,79.2386,79.8081,79.2386,79.7707,39309.0
2020-03-04 15:30:00,85.49,86.34,85.42,86.27,149369.0,79.8081,80.6016,79.7427,80.5362,149369.0
2020-03-05 09:30:00,83.83,85.62,83.51,84.64,85081.0,78.2584,79.9294,77.9597,79.0146,85081.0
2020-03-05 10:00:00,84.71,86.15,84.53,85.4,72154.0,79.0799,80.4242,78.9119,79.7241,72154.0
2020-03-05 10:30:00,85.38,86.19,85.11,85.96,80936.0,79.7054,80.4616,79.4533,80.2468,80936.0
2020-03-05 11:00:00,85.95,86.78,85.87,86.36,76382.0,80.2375,81.0123,80.1628,80.6203,76382.0
2020-03-05 11:30:00,86.38,86.67,86.01,86.34,51060.0,80.6389,80.9097,80.2935,80.6016,51060.0
2020-03-05 12:00:00,86.34,86.51,85.1,85.36,63205.0,80.6016,80.7603,79.444,79.6867,63205.0
2020-03-05 12:30:00,85.36,85.57,84.79,84.83,34093.0,79.6867,79.8828,79.1546,79.1919,34093.0
2020-03-05 13:00:00,84.73,85.44,84.59,85.44,58133.0,79.0986,79.7614,78.9679,79.7614,58133.0
2020-03-05 13:30:00,85.46,85.72,85.16,85.64,41211.0,79.7801,80.0228,79.5,79.9481,41211.0
2020-03-05 14:00:00,85.54,85.78,84.81,84.98,33388.0,79.8548,80.0788,79.1733,79.332,33388.0
2020-03-05 14:30:00,84.94,85.63,84.94,85.33,45826.0,79.2946,79.9388,79.2946,79.6587,45826.0
2020-03-05 15:00:00,85.29,85.38,84.79,84.95,85386.0,79.6214,79.7054,79.1546,79.304,85386.0
2020-03-05 15:30:00,84.94,85.34,84.53,84.77,286253.0,79.2946,79.668,78.9119,79.1359,286253.0
2020-03-06 09:30:00,82.36,83.96,81.29,81.68,202511.0,76.8861,78.3798,75.8872,76.2513,202511.0
2020-03-06 10:00:00,81.75,83.54,81.34,83.32,116034.0,76.3167,77.9877,75.9339,77.7823,116034.0
2020-03-06 10:30:00,83.36,83.69,82.74,83.42,47523.0,77.8196,78.1277,77.2409,77.8757,47523.0
2020-03-06 11:00:00,83.43,83.68,81.8,81.92,62321.0,77.885,78.1184,76.3633,76.4754,62321.0
2020-03-06 11:30:00,81.96,82.24,81.72,81.93,45610.0,76.5127,76.7741,76.2886,76.4847,45610.0
2020-03-06 12:00:00,81.96,81.96,81.17,81.27,38397.0,76.5127,76.5127,75.7752,75.8686,38397.0
2020-03-06 12:30:00,81.3,82.26,81.17,82.11,33184.0,75.8966,76.7928,75.7752,76.6527,33184.0
2020-03-06 13:00:00,82.07,82.36,81.76,81.76,32437.0,76.6154,76.8861,76.326,76.326,32437.0
2020-03-06 13:30:00,81.86,81.89,81.1,81.19,47928.0,76.4193,76.4473,75.7099,75.7939,47928.0
2020-03-06 14:00:00,81.16,81.63,80.64,81.42,61301.0,75.7659,76.2046,75.2804,76.0086,61301.0
2020-03-06 14:30:00,81.38,81.44,80.92,81.05,40074.0,75.9712,76.0273,75.5418,75.6632,40074.0
2020-03-06 15:00:00,81.08,81.82,80.83,81.56,50730.0,75.6912,76.382,75.4578,76.1393,50730.0
2020-03-06 15:30:00,81.5,83.26,81.44,82.58,170174.0,76.0833,77.7263,76.0273,77.0915,170174.0
2020-03-09 09:30:00,75.5,75.57,69.59,71.86,212304.0,70.482,70.5474,64.9648,67.084,212304.0
2020-03-09 10:00:00,71.73,74.73,71.73,73.85,311694.0,66.9626,69.7632,66.9626,68.9417,311694.0
2020-03-09 10:30:00,73.85,74.78,73.77,74.47,182149.0,68.9417,69.8099,68.867,69.5205,182149.0
2020-03-09 11:00:00,74.44,75.58,74.07,75.27,131810.0,69.4925,70.5567,69.1471,70.2673,131810.0
2020-03-09 11:30:00,75.19,76.35,74.9,75.87,126700.0,70.1926,71.2756,69.9219,70.8275,126700.0
2020-03-09 12:00:00,75.91,76.28,74.61,74.62,94994.0,70.8648,71.2102,69.6512,69.6605,94994.0
2020-03-09 12:30:00,74.62,74.62,73.86,74.01,84852.0,69.6605,69.6605,68.951,69.0911,84852.0
2020-03-09 13:00:00,73.99,75.06,73.96,74.44,80741.0,69.0724,70.0713,69.0444,69.4925,80741.0
2020-03-09 13:30:00,74.39,74.4,73.59,73.67,88383.0,69.4458,69.4552,68.699,68.7737,88383.0
2020-03-09 14:00:00,73.69,73.71,72.57,72.68,93452.0,68.7923,68.811,67.7468,67.8495,93452.0
2020-03-09 14:30:00,72.67,73.57,72.29,73.2,108762.0,67.8401,68.6803,67.4854,68.3349,108762.0
2020-03-09 15:00:00,73.12,73.84,72.67,73.47,116489.0,68.2602,68.9324,67.8401,68.587,116489.0
2020-03-09 15:30:00,73.49,73.95,72.93,72.95,379977.0,68.6056,69.0351,68.0829,68.1015,379977.0
2020-03-10 09:30:00,77.11,77.63,74.0,75.72,187100.0,71.985,72.4705,69.0817,70.6874,187100.0
2020-03-10 10:00:00,75.72,77.31,75.56,76.45,114142.0,70.6874,72.1717,70.5381,71.3689,114142.0
2020-03-10 10:30:00,76.45,76.52,75.5,75.5,137998.0,71.3689,71.4343,70.482,70.482,137998.0
2020-03-10 11:00:00,75.49,76.07,74.18,74.27,98883.0,70.4727,71.0142,69.2498,69.3338,98883.0
2020-03-10 11:30:00,74.3,74.91,73.7,73.7,120406.0,69.3618,69.9313,68.8017,68.8017,120406.0
2020-03-10 12:00:00,73.65,74.72,73.65,74.17,57140.0,68.755,69.7539,68.755,69.2404,57140.0
2020-03-10 12:30:00,74.12,74.2,73.62,73.94,45735.0,69.1938,69.2684,68.727,69.0257,45735.0
2020-03-10 13:00:00,73.93,74.16,73.51,73.95,73732.0,69.0164,69.2311,68.6243,69.0351,73732.0
2020-03-10 13:30:00,74.12,74.35,72.76,72.83,130265.0,69.1938,69.4085,67.9242,67.9895,130265.0
2020-03-10 14:00:00,72.84,73.62,72.22,73.45,260404.0,67.9988,68.727,67.42,68.5683,260404.0
2020-03-10 14:30:00,73.5,75.49,73.4,74.61,105330.0,68.615,70.4727,68.5216,69.6512,105330.0
2020-03-10 15:00:00,74.75,75.59,74.4,75.12,371816.0,69.7819,70.5661,69.4552,70.1273,371816.0
2020-03-10 15:30:00,75.12,75.32,74.81,75.17,429060.0,70.1273,70.314,69.8379,70.174,429060.0
2020-03-11 09:30:00,73.38,73.38,71.8,72.2,109840.0,68.5029,68.5029,67.028,67.4014,109840.0
2020-03-11 10:00:00,72.13,72.5,71.1,71.15,113759.0,67.336,67.6814,66.3745,66.4212,113759.0
2020-03-11 10:30:00,71.11,71.67,70.55,71.14,93307.0,66.3838,66.9066,65.861,66.4118,93307.0
2020-03-11 11:00:00,71.16,71.41,70.52,71.03,87676.0,66.4305,66.6639,65.833,66.3091,87676.0
2020-03-11 11:30:00,71.07,71.55,70.9,71.05,59967.0,66.3465,66.7946,66.1878,66.3278,59967.0
2020-03-11 12:00:00,71.11,72.01,70.82,71.42,62577.0,66.3838,67.224,66.1131,66.6732,62577.0
2020-03-11 12:30:00,71.44,71.48,70.52,71.16,89141.0,66.6919,66.7292,65.833,66.4305,89141.0
2020-03-11 13:00:00,71.15,71.15,70.52,70.84,74413.0,66.4212,66.4212,65.833,66.1318,74413.0
2020-03-11 13:30:00,70.89,70.96,70.24,70.61,72072.0,66.1784,66.2438,65.5716,65.917,72072.0
2020-03-11 14:00:00,70.66,70.67,69.92,70.13,59214.0,65.9637,65.9731,65.2729,65.469,59214.0
2020-03-11 14:30:00,70.16,70.86,70.11,70.34,87763.0,65.497,66.1504,65.4503,65.665,87763.0
2020-03-11 15:00:00,70.41,70.5,69.06,69.51,146876.0,65.7303,65.8144,64.4701,64.8902,146876.0
2020-03-11 15:30:00,69.45,70.55,69.38,70.06,371978.0,64.8341,65.861,64.7688,65.4036,371978.0
2020-03-12 09:30:00,63.97,64.18,63.01,63.01,6700.0,60.0732,60.2704,59.1717,59.1717,6700.0
2020-03-12 10:00:00,60.66,64.28,60.56,64.0,398220.0,56.9649,60.3643,56.8709,60.1014,398220.0
2020-03-12 10:30:00,63.99,65.5,63.88,64.79,198430.0,60.092,61.51,59.9887,60.8433,198430.0
2020-03-12 11:00:00,64.76,64.78,63.41,64.28,291423.0,60.8151,60.8339,59.5473,60.3643,291423.0
2020-03-12 11:30:00,64.33,64.7,63.06,63.56,173090.0,60.4113,60.7588,59.2187,59.6882,173090.0
2020-03-12 12:00:00,63.53,64.35,63.04,64.29,128084.0,59.66,60.4301,59.1999,60.3737,128084.0
2020-03-12 12:30:00,64.25,66.77,63.63,66.77,87824.0,60.3362,62.7027,59.7539,62.7027,87824.0
2020-03-12 13:00:00,66.63,68.56,66.28,66.75,116399.0,62.5712,64.3836,62.2425,62.6839,116399.0
2020-03-12 13:30:00,66.82,66.82,64.4,64.83,88716.0,62.7496,62.7496,60.477,60.8808,88716.0
2020-03-12 14:00:00,64.86,65.16,64.49,64.79,70465.0,60.909,61.1907,60.5615,60.8433,70465.0
2020-03-12 14:30:00,64.76,65.67,64.51,64.99,96101.0,60.8151,61.6697,60.5803,61.0311,96101.0
2020-03-12 15:00:00,65.02,66.12,64.85,65.6,137647.0,61.0593,62.0923,60.8996,61.6039,137647.0
2020-03-12 15:30:00,65.58,66.27,64.78,64.78,315977.0,61.5852,62.2331,60.8339,60.8339,315977.0
2020-03-13 09:30:00,69.46,69.78,66.07,66.09,159863.0,65.2288,65.5293,62.0453,62.0641,159863.0
2020-03-13 10:00:00,66.11,67.25,65.72,66.61,134620.0,62.0829,63.1534,61.7166,62.5524,134620.0
2020-03-13 10:30:00,66.67,66.74,64.91,64.95,62809.0,62.6088,62.6745,60.956,60.9935,62809.0
2020-03-13 11:00:00,64.92,65.43,63.92,63.92,76126.0,60.9654,61.4443,60.0263,60.0263,76126.0
2020-03-13 11:30:00,63.97,64.06,62.12,62.69,102152.0,60.0732,60.1577,58.3359,58.8712,102152.0
2020-03-13 12:00:00,62.82,63.47,62.53,63.22,154168.0,58.9933,59.6037,58.7209,59.3689,154168.0
2020-03-13 12:30:00,63.22,64.66,63.2,64.22,65903.0,59.3689,60.7212,59.3501,60.308,65903.0
2020-03-13 13:00:00,64.16,64.98,63.81,64.87,87477.0,60.2517,61.0217,59.923,60.9184,87477.0
2020-03-13 13:30:00,64.96,65.72,64.64,65.34,67978.0,61.0029,61.7166,60.7024,61.3598,67978.0
2020-03-13 14:00:00,65.32,65.32,63.89,63.92,80936.0,61.341,61.341,59.9981,60.0263,80936.0
2020-03-13 14:30:00,63.92,64.5,63.56,64.38,81138.0,60.0263,60.5709,59.6882,60.4583,81138.0
2020-03-13 15:00:00,64.42,64.98,63.4,64.01,147695.0,60.4958,61.0217,59.5379,60.1108,147695.0
2020-03-13 15:30:00,64.01,68.04,63.53,68.02,333487.0,60.1108,63.8953,59.66,63.8765,333487.0
2020-03-16 09:30:00,61.34,61.34,60.05,61.05,74791.0,57.6034,57.6034,56.392,57.3311,74791.0
2020-03-16 10:00:00,61.21,62.69,60.73,62.36,187009.0,57.4814,58.8712,57.0306,58.5613,187009.0
2020-03-16 10:30:00,62.37,63.03,61.61,61.85,115587.0,58.5707,59.1905,57.857,58.0824,115587.0
2020-03-16 11:00:00,61.75,62.96,61.32,62.29,93742.0,57.9885,59.1248,57.5847,58.4956,93742.0
2020-03-16 11:30:00,62.3,62.73,61.37,62.33,61942.0,58.505,58.9088,57.6316,58.5331,61942.0
2020-03-16 12:00:00,62.36,62.58,61.15,61.4,61350.0,58.5613,58.7679,57.425,57.6598,61350.0
2020-03-16 12:30:00,61.36,61.76,60.84,61.33,266370.0,57.6222,57.9978,57.1339,57.594,266370.0
2020-03-16 13:00:00,61.29,61.82,61.1,61.38,70164.0,57.5565,58.0542,57.3781,57.641,70164.0
2020-03-16 13:30:00,61.3,61.68,60.8,61.42,111161.0,57.5659,57.9227,57.0963,57.6786,111161.0
2020-03-16 14:00:00,61.4,61.4,59.64,60.0,174521.0,57.6598,57.6598,56.007,56.3451,174521.0
2020-03-16 14:30:00,60.07,60.8,59.79,60.4,84338.0,56.4108,57.0963,56.1479,56.7207,84338.0
2020-03-16 15:00:00,60.44,60.8,59.41,59.55,134906.0,56.7583,57.0963,55.791,55.9225,134906.0
2020-03-16 15:30:00,59.51,60.65,58.94,58.94,312238.0,55.8849,56.9555,55.3496,55.3496,312238.0
2020-03-17 09:30:00,60.29,60.7,57.63,57.63,185834.0,56.6174,57.0024,54.1194,54.1194,185834.0
2020-03-17 10:00:00,57.66,61.63,57.31,61.43,266219.0,54.1476,57.8758,53.8189,57.688,266219.0
2020-03-17 10:30:00,61.48,62.06,60.63,61.99,162593.0,57.7349,58.2796,56.9367,58.2138,162593.0
2020-03-17 11:00:00,61.96,63.53,61.71,62.63,118684.0,58.1857,59.66,57.9509,58.8149,118684.0
2020-03-17 11:30:00,62.55,62.97,61.4,62.82,77869.0,58.7397,59.1341,57.6598,58.9933,77869.0
2020-03-17 12:00:00,62.8,63.99,62.74,63.45,271295.0,58.9745,60.092,58.9182,59.5849,271295.0
2020-03-17 12:30:00,63.43,63.64,61.87,62.14,92205.0,59.5661,59.7633,58.1011,58.3547,92205.0
2020-03-17 13:00:00,62.11,62.58,61.57,62.05,82046.0,58.3265,58.7679,57.8194,58.2702,82046.0
2020-03-17 13:30:00,62.12,63.2,61.87,63.06,99994.0,58.3359,59.3501,58.1011,59.2187,99994.0
2020-03-17 14:00:00,63.08,67.61,63.08,67.61,159141.0,59.2374,63.4915,59.2374,63.4915,159141.0
2020-03-17 14:30:00,67.69,68.26,66.13,66.46,164036.0,63.5666,64.1019,62.1016,62.4115,164036.0
2020-03-17 15:00:00,66.49,66.49,64.45,64.91,219124.0,62.4397,62.4397,60.524,60.956,219124.0
2020-03-17 15:30:00,64.9,67.13,64.85,67.06,453087.0,60.9466,63.0407,60.8996,62.975,453087.0
2020-03-18 09:30:00,62.41,66.16,61.84,64.6,178512.0,58.6083,62.1298,58.073,60.6648,178512.0
2020-03-18 10:00:00,64.6,65.99,63.17,65.05,167719.0,60.6648,61.9702,59.322,61.0874,167719.0
2020-03-18 10:30:00,65.04,65.5,63.41,63.72,178409.0,61.078,61.51,59.5473,59.8385,178409.0
2020-03-18 11:00:00,63.82,63.92,61.86,62.58,117794.0,59.9324,60.0263,58.0918,58.7679,117794.0
2020-03-18 11:30:00,62.57,62.93,60.4,62.75,80815.0,58.7585,59.0966,56.7207,58.9275,80815.0
2020-03-18 12:00:00,62.83,62.83,60.36,61.04,107773.0,59.0027,59.0027,56.6831,57.3217,107773.0
2020-03-18 12:30:00,61.09,62.6,60.37,60.47,94677.0,57.3687,58.7867,56.6925,56.7864,94677.0
2020-03-18 13:00:00,60.41,60.59,58.69,58.69,61810.0,56.7301,56.8991,55.1149,55.1149,61810.0
2020-03-18 13:30:00,58.8,61.71,58.62,59.32,333268.0,55.2182,57.9509,55.0491,55.7065,333268.0
2020-03-18 14:00:00,59.27,60.82,59.01,59.93,112333.0,55.6595,57.1151,55.4154,56.2793,112333.0
2020-03-18 14:30:00,59.88,62.18,59.84,62.09,146966.0,56.2324,58.3923,56.1948,58.3077,146966.0
2020-03-18 15:00:00,62.03,62.88,61.69,62.88,168678.0,58.2514,59.0496,57.9321,59.0496,168678.0
2020-03-18 15:30:00,62.77,69.11,62.74,68.64,399040.0,58.9463,64.9001,58.9182,64.4587,399040.0
2020-03-19 09:30:00,66.55,67.83,64.38,65.13,154581.0,62.4961,63.6981,60.4583,61.1626,154581.0
2020-03-19 10:00:00,65.01,66.16,63.01,66.1,149575.0,61.0499,62.1298,59.1717,62.0735,149575.0
2020-03-19 10:30:00,66.3,66.33,62.09,62.91,117929.0,62.2613,62.2895,58.3077,59.0778,117929.0
2020-03-19 11:00:00,62.79,63.64,62.42,63.4,96270.0,58.9651,59.7633,58.6176,59.5379,96270.0
2020-03-19 11:30:00,63.4,64.95,63.15,63.42,117080.0,59.5379,60.9935,59.3032,59.5567,117080.0
2020-03-19 12:00:00,63.42,63.45,61.59,62.13,92223.0,59.5567,59.5849,57.8382,58.3453,92223.0
2020-03-19 12:30:00,62.05,62.52,61.64,61.7,84249.0,58.2702,58.7116,57.8852,57.9415,84249.0
2020-03-19 13:00:00,61.74,61.81,61.16,61.26,88095.0,57.9791,58.0448,57.4344,57.5283,88095.0
2020-03-19 13:30:00,61.2,61.63,60.76,61.11,89493.0,57.472,57.8758,57.0588,57.3874,89493.0
2020-03-19 14:00:00,61.17,61.77,60.25,61.75,114933.0,57.4438,58.0072,56.5798,57.9885,114933.0
2020-03-19 14:30:00,61.74,62.71,61.53,61.86,75715.0,57.9791,58.89,57.7819,58.0918,75715.0
2020-03-19 15:00:00,61.82,62.8,60.88,62.38,85353.0,58.0542,58.9745,57.1715,58.5801,85353.0
2020-03-19 15:30:00,62.43,62.82,61.7,61.93,256162.0,58.627,58.9933,57.9415,58.1575,256162.0
2020-03-20 09:30:00,62.68,63.41,61.0,61.66,284204.0,58.8618,59.5473,57.2841,57.9039,284204.0
2020-03-20 10:00:00,61.56,62.89,60.72,61.2,151312.0,57.81,59.059,57.0212,57.472,151312.0
2020-03-20 10:30:00,61.16,61.99,60.56,61.89,133319.0,57.4344,58.2138,56.8709,58.1199,133319.0
2020-03-20 11:00:00,61.86,61.98,60.03,60.61,110493.0,58.0918,58.2044,56.3732,56.9179,110493.0
2020-03-20 11:30:00,60.61,60.97,59.79,59.86,89728.0,56.9179,57.256,56.1479,56.2136,89728.0
2020-03-20 12:00:00,59.9,59.97,58.6,58.77,170931.0,56.2512,56.3169,55.0303,55.19,170931.0
2020-03-20 12:30:00,58.73,59.33,58.12,58.13,95826.0,55.1524,55.7159,54.5796,54.589,95826.0
2020-03-20 13:00:00,58.16,58.9,57.5,57.96,64465.0,54.6171,55.3121,53.9973,54.4293,64465.0
2020-03-20 13:30:00,58.03,58.32,57.39,57.63,54692.0,54.4951,54.7674,53.8941,54.1194,54692.0
2020-03-20 14:00:00,57.68,57.88,56.11,56.28,80591.0,54.1664,54.3542,52.692,52.8517,80591.0
2020-03-20 14:30:00,56.3,56.58,55.0,55.02,110931.0,52.8704,53.1334,51.6496,51.6684,110931.0
2020-03-20 15:00:00,55.04,55.69,54.47,54.91,145039.0,51.6872,52.2976,51.1519,51.5651,145039.0
2020-03-20 15:30:00,54.95,55.2,53.02,53.45,718624.0,51.6027,51.8375,49.7903,50.1941,718624.0
2020-03-23 09:30:00,52.38,53.29,48.89,51.78,268558.0,49.1892,50.0438,45.9118,48.6258,268558.0
2020-03-23 10:00:00,51.83,53.74,50.83,52.75,141552.0,48.6727,50.4664,47.7337,49.5367,141552.0
2020-03-23 10:30:00,52.63,53.18,51.89,53.09,102224.0,49.424,49.9405,48.7291,49.856,102224.0
2020-03-23 11:00:00,53.2,54.38,51.84,51.93,61092.0,49.9593,51.0674,48.6821,48.7667,61092.0
2020-03-23 11:30:00,51.89,52.44,49.74,50.83,167500.0,48.7291,49.2456,46.7101,47.7337,167500.0
2020-03-23 12:00:00,50.84,51.44,50.23,51.25,115334.0,47.743,48.3065,47.1702,48.1281,115334.0
2020-03-23 12:30:00,51.25,52.2,50.79,52.01,80990.0,48.1281,49.0202,47.6961,48.8418,80990.0
2020-03-23 13:00:00,52.03,53.99,51.9,51.95,80569.0,48.8606,50.7012,48.7385,48.7854,80569.0
2020-03-23 13:30:00,51.95,53.06,51.35,51.35,80582.0,48.7854,49.8278,48.222,48.222,80582.0
2020-03-23 14:00:00,51.26,51.84,50.75,51.84,116414.0,48.1375,48.6821,47.6585,48.6821,116414.0
2020-03-23 14:30:00,51.86,52.0,51.06,51.12,88528.0,48.7009,48.8324,47.9496,48.006,88528.0
2020-03-23 15:00:00,51.19,51.35,50.31,50.51,183858.0,48.0717,48.222,47.2453,47.4332,183858.0
2020-03-23 15:30:00,50.51,51.53,50.01,50.86,348414.0,47.4332,48.391,46.9636,47.7618,348414.0
2020-03-24 09:30:00,53.89,55.6,53.05,54.11,268825.0,50.6073,52.2131,49.8184,50.8139,268825.0
2020-03-24 10:00:00,54.11,56.22,53.78,56.05,93164.0,50.8139,52.7953,50.504,52.6357,93164.0
2020-03-24 10:30:00,55.97,56.23,55.01,55.39,60209.0,52.5606,52.8047,51.659,52.0159,60209.0
2020-03-24 11:00:00,55.47,55.89,54.88,55.86,68131.0,52.091,52.4854,51.5369,52.4573,68131.0
2020-03-24 11:30:00,55.73,56.57,55.54,56.4,51853.0,52.3352,53.124,52.1567,52.9644,51853.0
2020-03-24 12:00:00,56.44,57.41,56.29,57.24,83126.0,53.0019,53.9128,52.8611,53.7532,83126.0
2020-03-24 12:30:00,57.3,57.87,56.06,56.06,88465.0,53.8095,54.3448,52.6451,52.6451,88465.0
2020-03-24 13:00:00,56.08,56.27,55.34,55.89,41351.0,52.6639,52.8423,51.9689,52.4854,41351.0
2020-03-24 13:30:00,55.86,56.38,54.68,55.06,56613.0,52.4573,52.9456,51.3491,51.706,56613.0
2020-03-24 14:00:00,54.94,55.63,54.73,55.31,62205.0,51.5933,52.2413,51.3961,51.9408,62205.0
2020-03-24 14:30:00,55.3,55.72,54.84,55.65,66550.0,51.9314,52.3258,51.4994,52.26,66550.0
2020-03-24 15:00:00,55.57,56.11,55.11,55.55,80290.0,52.1849,52.692,51.7529,52.1661,80290.0
2020-03-24 15:30:00,55.55,56.26,54.92,56.04,182453.0,52.1661,52.8329,51.5745,52.6263,182453.0
2020-03-25 09:30:00,56.44,58.85,55.73,55.98,238313.0,53.0019,55.2651,52.3352,52.5699,238313.0
2020-03-25 10:00:00,56.2,57.04,55.38,56.05,81357.0,52.7765,53.5654,52.0065,52.6357,81357.0
2020-03-25 10:30:00,56.23,58.86,56.23,58.67,60383.0,52.8047,55.2745,52.8047,55.0961,60383.0
2020-03-25 11:00:00,58.78,59.43,57.61,58.43,79992.0,55.1994,55.8098,54.1006,54.8707,79992.0
2020-03-25 11:30:00,58.34,59.79,58.33,59.52,81489.0,54.7862,56.1479,54.7768,55.8943,81489.0
2020-03-25 12:00:00,59.54,61.78,59.49,61.28,79406.0,55.9131,58.0166,55.8661,57.5471,79406.0
2020-03-25 12:30:00,61.02,62.31,60.71,61.19,64080.0,57.3029,58.5143,57.0118,57.4626,64080.0
2020-03-25 13:00:00,61.19,63.19,61.17,62.69,142611.0,57.4626,59.3407,57.4438,58.8712,142611.0
2020-03-25 13:30:00,62.7,63.86,62.52,62.65,90069.0,58.8806,59.9699,58.7116,58.8336,90069.0
2020-03-25 14:00:00,62.66,62.88,61.5,62.56,92373.0,58.843,59.0496,57.7537,58.7491,92373.0
2020-03-25 14:30:00,62.46,62.8,61.46,62.32,97951.0,58.6552,58.9745,57.7161,58.5237,97951.0
2020-03-25 15:00:00,62.38,62.85,61.98,62.24,103121.0,58.5801,59.0215,58.2044,58.4486,103121.0
2020-03-25 15:30:00,62.22,62.69,59.85,60.02,344461.0,58.4298,58.8712,56.2042,56.3638,344461.0
2020-03-26 09:30:00,60.0,60.48,57.35,59.19,184037.0,56.3451,56.7958,53.8565,55.5844,184037.0
2020-03-26 10:00:00,59.22,60.16,58.5,58.5,117473.0,55.6126,56.4953,54.9364,54.9364,117473.0
2020-03-26 10:30:00,58.54,59.29,57.2,57.92,87416.0,54.974,55.6783,53.7156,54.3918,87416.0
2020-03-26 11:00:00,57.89,59.02,57.26,58.93,132939.0,54.3636,55.4248,53.772,55.3402,132939.0
2020-03-26 11:30:00,58.93,59.18,58.43,58.86,93630.0,55.3402,55.575,54.8707,55.2745,93630.0
2020-03-26 12:00:00,58.86,58.99,57.52,58.18,96133.0,55.2745,55.3966,54.0161,54.6359,96133.0
2020-03-26 12:30:00,58.24,59.42,58.1,59.36,88428.0,54.6923,55.8004,54.5608,55.744,88428.0
2020-03-26 13:00:00,59.33,59.98,58.39,58.97,80427.0,55.7159,56.3263,54.8331,55.3778,80427.0
2020-03-26 13:30:00,58.94,59.86,58.44,59.51,71910.0,55.3496,56.2136,54.8801,55.8849,71910.0
2020-03-26 14:00:00,59.61,59.66,58.5,59.03,72699.0,55.9788,56.0258,54.9364,55.4341,72699.0
2020-03-26 14:30:00,59.13,59.75,58.97,59.03,96875.0,55.5281,56.1103,55.3778,55.4341,96875.0
2020-03-26 15:00:00,59.09,60.08,58.42,60.06,122399.0,55.4905,56.4202,54.8613,56.4014,122399.0
2020-03-26 15:30:00,59.98,60.72,58.93,60.13,351834.0,56.3263,57.0212,55.3402,56.4671,351834.0
2020-03-27 09:30:00,58.0,58.0,55.39,55.61,134767.0,54.4669,54.4669,52.0159,52.2225,134767.0
2020-03-27 10:00:00,55.61,56.03,55.07,55.58,159687.0,52.2225,52.6169,51.7154,52.1943,159687.0
2020-03-27 10:30:00,55.55,56.6,54.81,56.47,110225.0,52.1661,53.1522,51.4712,53.0301,110225.0
2020-03-27 11:00:00,56.43,57.1,55.81,56.08,114526.0,52.9925,53.6217,52.4103,52.6639,114526.0
2020-03-27 11:30:00,56.1,56.25,55.15,55.48,110302.0,52.6826,52.8235,51.7905,52.1004,110302.0
2020-03-27 12:00:00,55.44,55.67,54.96,55.48,111586.0,52.0628,52.2788,51.6121,52.1004,111586.0
2020-03-27 12:30:00,55.48,56.0,55.35,55.76,96791.0,52.1004,52.5887,51.9783,52.3633,96791.0
2020-03-27 13:00:00,55.72,55.92,54.96,55.09,79247.0,52.3258,52.5136,51.6121,51.7342,79247.0
2020-03-27 13:30:00,55.15,55.9,55.15,55.15,94079.0,51.7905,52.4948,51.7905,51.7905,94079.0
2020-03-27 14:00:00,55.15,55.51,54.95,55.21,125559.0,51.7905,52.1286,51.6027,51.8468,125559.0
2020-03-27 14:30:00,55.23,55.78,54.95,55.71,96268.0,51.8656,52.3821,51.6027,52.3164,96268.0
2020-03-27 15:00:00,55.71,55.84,55.28,55.6,99518.0,52.3164,52.4385,51.9126,52.2131,99518.0
2020-03-27 15:30:00,55.61,55.7,54.75,54.98,343966.0,52.2225,52.307,51.4149,51.6309,343966.0
2020-03-30 09:30:00,55.61,56.24,54.57,55.07,132889.0,52.2225,52.8141,51.2458,51.7154,132889.0
2020-03-30 10:00:00,55.07,55.79,54.7,55.44,108292.0,51.7154,52.3915,51.3679,52.0628,108292.0
2020-03-30 10:30:00,55.41,55.59,54.81,55.01,162940.0,52.0347,52.2037,51.4712,51.659,162940.0
2020-03-30 11:00:00,55.02,56.49,54.94,55.86,109414.0,51.6684,53.0489,51.5933,52.4573,109414.0
2020-03-30 11:30:00,55.88,56.21,55.39,55.82,80162.0,52.476,52.7859,52.0159,52.4197,80162.0
2020-03-30 12:00:00,55.74,56.01,55.15,55.99,59961.0,52.3446,52.5981,51.7905,52.5793,59961.0
2020-03-30 12:30:00,56.03,56.22,55.84,56.11,42680.0,52.6169,52.7953,52.4385,52.692,42680.0
2020-03-30 13:00:00,56.11,56.21,55.54,56.03,44872.0,52.692,52.7859,52.1567,52.6169,44872.0
2020-03-30 13:30:00,56.05,56.05,55.15,55.23,56253.0,52.6357,52.6357,51.7905,51.8656,56253.0
2020-03-30 14:00:00,55.18,55.2,54.51,55.0,94956.0,51.8187,51.8375,51.1895,51.6496,94956.0
2020-03-30 14:30:00,55.0,55.29,54.82,55.19,74737.0,51.6496,51.922,51.4806,51.8281,74737.0
2020-03-30 15:00:00,55.2,55.82,54.98,55.09,74388.0,51.8375,52.4197,51.6309,51.7342,74388.0
2020-03-30 15:30:00,55.1,56.03,54.72,55.63,323702.0,51.7435,52.6169,51.3867,52.2413,323702.0
2020-03-31 09:30:00,55.52,56.98,55.21,55.79,124905.0,52.138,53.509,51.8468,52.3915,124905.0
2020-03-31 10:00:00,55.71,57.36,55.11,56.68,83828.0,52.3164,53.8659,51.7529,53.2273,83828.0
2020-03-31 10:30:00,56.69,56.76,55.5,55.81,100547.0,53.2367,53.3024,52.1192,52.4103,100547.0
2020-03-31 11:00:00,55.9,56.59,55.42,56.52,212895.0,52.4948,53.1428,52.0441,53.077,212895.0
2020-03-31 11:30:00,56.57,57.73,56.47,57.66,93344.0,53.124,54.2133,53.0301,54.1476,93344.0
2020-03-31 12:00:00,57.67,57.73,56.41,56.73,76693.0,54.157,54.2133,52.9737,53.2743,76693.0
2020-03-31 12:30:00,56.73,57.01,56.0,56.42,68474.0,53.2743,53.5372,52.5887,52.9831,68474.0
2020-03-31 13:00:00,56.4,56.66,56.1,56.36,56580.0,52.9644,53.2085,52.6826,52.9268,56580.0
2020-03-31 13:30:00,56.39,56.97,56.17,56.9,86773.0,52.955,53.4996,52.7484,53.4339,86773.0
2020-03-31 14:00:00,56.81,57.26,56.54,57.26,59705.0,53.3494,53.772,53.0958,53.772,59705.0
2020-03-31 14:30:00,57.24,57.42,56.93,57.31,77851.0,53.7532,53.9222,53.4621,53.8189,77851.0
2020-03-31 15:00:00,57.34,57.37,56.01,56.29,105092.0,53.8471,53.8753,52.5981,52.8611,105092.0
2020-03-31 15:30:00,56.42,56.99,55.5,56.37,375947.0,52.9831,53.5184,52.1192,52.9362,375947.0
2020-04-01 09:30:00,54.26,55.14,53.62,54.81,195235.0,50.9547,51.7811,50.3537,51.4712,195235.0
2020-04-01 10:00:00,54.83,55.84,54.24,55.37,107576.0,51.49,52.4385,50.9359,51.9971,107576.0
2020-04-01 10:30:00,55.45,56.74,55.4,56.57,69156.0,52.0722,53.2836,52.0253,53.124,69156.0
2020-04-01 11:00:00,56.67,57.04,56.46,56.46,67261.0,53.2179,53.5654,53.0207,53.0207,67261.0
2020-04-01 11:30:00,56.51,56.93,55.66,55.74,80779.0,53.0677,53.4621,52.2694,52.3446,80779.0
2020-04-01 12:00:00,55.75,56.07,55.25,55.5,87201.0,52.354,52.6545,51.8844,52.1192,87201.0
2020-04-01 12:30:00,55.6,55.96,55.02,55.91,91190.0,52.2131,52.5512,51.6684,52.5042,91190.0
2020-04-01 13:00:00,55.86,56.33,55.51,56.17,56152.0,52.4573,52.8986,52.1286,52.7484,56152.0
2020-04-01 13:30:00,56.17,56.22,55.66,56.17,80169.0,52.7484,52.7953,52.2694,52.7484,80169.0
2020-04-01 14:00:00,56.16,56.49,56.01,56.11,61726.0,52.739,53.0489,52.5981,52.692,61726.0
2020-04-01 14:30:00,56.1,56.1,55.37,55.51,68908.0,52.6826,52.6826,51.9971,52.1286,68908.0
2020-04-01 15:00:00,55.53,56.08,55.45,55.47,87735.0,52.1474,52.6639,52.0722,52.091,87735.0
2020-04-01 15:30:00,55.49,55.89,54.4,54.8,402302.0,52.1098,52.4854,51.0862,51.4618,402302.0
2020-04-02 09:30:00,54.88,57.22,54.35,57.07,159574.0,51.5369,53.7344,51.0392,53.5935,159574.0
2020-04-02 10:00:00,57.17,58.05,56.8,58.04,103331.0,53.6875,54.5138,53.34,54.5045,103331.0
2020-04-02 10:30:00,58.0,59.01,57.35,57.69,71746.0,54.4669,55.4154,53.8565,54.1758,71746.0
2020-04-02 11:00:00,57.65,57.99,56.02,56.07,70984.0,54.1382,54.4575,52.6075,52.6545,70984.0
2020-04-02 11:30:00,56.12,56.48,55.58,56.15,56725.0,52.7014,53.0395,52.1943,52.7296,56725.0
2020-04-02 12:00:00,56.24,56.36,55.11,55.25,94954.0,52.8141,52.9268,51.7529,51.8844,94954.0
2020-04-02 12:30:00,55.26,55.99,55.21,55.51,55280.0,51.8938,52.5793,51.8468,52.1286,55280.0
2020-04-02 13:00:00,55.52,55.76,54.34,54.35,42945.0,52.138,52.3633,51.0298,51.0392,42945.0
2020-04-02 13:30:00,54.32,54.6,53.85,53.89,66593.0,51.0111,51.274,50.5697,50.6073,66593.0
2020-04-02 14:00:00,53.89,54.31,53.58,54.22,144918.0,50.6073,51.0017,50.3161,50.9172,144918.0
2020-04-02 14:30:00,54.21,54.26,53.12,53.62,130365.0,50.9078,50.9547,49.8842,50.3537,130365.0
2020-04-02 15:00:00,53.66,53.88,53.23,53.6,69230.0,50.3913,50.5979,49.9875,50.3349,69230.0
2020-04-02 15:30:00,53.66,53.84,52.95,53.67,241708.0,50.3913,50.5603,49.7245,50.4007,241708.0
2020-04-03 09:30:00,53.63,55.32,53.59,54.61,142175.0,50.3631,51.9501,50.3255,51.2834,142175.0
2020-04-03 10:00:00,54.56,55.38,54.44,54.53,79027.0,51.2364,52.0065,51.1238,51.2083,79027.0
2020-04-03 10:30:00,54.57,54.86,54.0,54.66,97868.0,51.2458,51.5182,50.7106,51.3304,97868.0
2020-04-03 11:00:00,54.7,55.17,54.34,54.45,41733.0,51.3679,51.8093,51.0298,51.1331,41733.0
2020-04-03 11:30:00,54.45,54.51,53.99,54.2,62327.0,51.1331,51.1895,50.7012,50.8984,62327.0
2020-04-03 12:00:00,54.23,54.43,53.82,53.88,53017.0,50.9265,51.1144,50.5415,50.5979,53017.0
2020-04-03 12:30:00,53.98,54.15,53.51,54.02,53191.0,50.6918,50.8514,50.2504,50.7293,53191.0
2020-04-03 13:00:00,54.01,54.08,53.72,53.9,67900.0,50.7199,50.7857,50.4476,50.6166,67900.0
2020-04-03 13:30:00,53.89,53.97,53.35,53.57,68288.0,50.6073,50.6824,50.1001,50.3067,68288.0
2020-04-03 14:00:00,53.55,53.64,52.79,53.0,50731.0,50.288,50.3725,49.5743,49.7715,50731.0
2020-04-03 14:30:00,52.97,53.78,52.77,53.65,87631.0,49.7433,50.504,49.5555,50.3819,87631.0
2020-04-03 15:00:00,53.66,53.69,52.98,53.35,66428.0,50.3913,50.4194,49.7527,50.1001,66428.0
2020-04-03 15:30:00,53.34,53.59,52.69,52.7,224741.0,50.0908,50.3255,49.4804,49.4897,224741.0
2020-04-06 09:30:00,55.13,55.83,54.48,55.58,96452.0,51.7717,52.4291,51.1613,52.1943,96452.0
2020-04-06 10:00:00,55.73,56.33,55.38,55.41,87300.0,52.3352,52.8986,52.0065,52.0347,87300.0
2020-04-06 10:30:00,55.4,55.91,55.15,55.67,52814.0,52.0253,52.5042,51.7905,52.2788,52814.0
2020-04-06 11:00:00,55.71,56.24,55.45,56.15,61286.0,52.3164,52.8141,52.0722,52.7296,61286.0
2020-04-06 11:30:00,56.14,56.55,56.05,56.51,56952.0,52.7202,53.1052,52.6357,53.0677,56952.0
2020-04-06 12:00:00,56.51,57.13,56.22,56.95,32516.0,53.0677,53.6499,52.7953,53.4809,32516.0
2020-04-06 12:30:00,56.91,57.09,56.54,57.09,47669.0,53.4433,53.6123,53.0958,53.6123,47669.0
2020-04-06 13:00:00,57.16,57.6,57.12,57.36,76298.0,53.6781,54.0913,53.6405,53.8659,76298.0
2020-04-06 13:30:00,57.4,57.68,57.08,57.56,103872.0,53.9034,54.1664,53.6029,54.0537,103872.0
2020-04-06 14:00:00,57.56,57.56,57.05,57.3,71151.0,54.0537,54.0537,53.5748,53.8095,71151.0
2020-04-06 14:30:00,57.28,57.35,56.91,57.32,44671.0,53.7908,53.8565,53.4433,53.8283,44671.0
2020-04-06 15:00:00,57.27,57.46,56.99,57.17,101884.0,53.7814,53.9598,53.5184,53.6875,101884.0
2020-04-06 15:30:00,57.13,57.31,56.76,56.93,312158.0,53.6499,53.8189,53.3024,53.4621,312158.0
2020-04-07 09:30:00,58.31,59.98,56.82,59.74,246543.0,54.758,56.3263,53.3588,56.1009,246543.0
2020-04-07 10:00:00,59.71,60.35,58.26,58.75,176558.0,56.0727,56.6737,54.7111,55.1712,176558.0
2020-04-07 10:30:00,58.79,59.33,58.19,58.73,85789.0,55.2088,55.7159,54.6453,55.1524,85789.0
2020-04-07 11:00:00,58.72,59.18,57.93,58.01,80358.0,55.143,55.575,54.4012,54.4763,80358.0
2020-04-07 11:30:00,57.99,58.49,57.74,57.94,89362.0,54.4575,54.927,54.2227,54.4105,89362.0
2020-04-07 12:00:00,57.9,58.4,57.86,58.0,82548.0,54.373,54.8425,54.3354,54.4669,82548.0
2020-04-07 12:30:00,58.02,58.13,57.74,57.79,63319.0,54.4857,54.589,54.2227,54.2697,63319.0
2020-04-07 13:00:00,57.83,58.07,57.65,57.97,44000.0,54.3072,54.5326,54.1382,54.4387,44000.0
2020-04-07 13:30:00,57.99,58.06,57.64,57.78,49554.0,54.4575,54.5232,54.1288,54.2603,49554.0
2020-04-07 14:00:00,57.76,57.81,56.95,57.35,89031.0,54.2415,54.2885,53.4809,53.8565,89031.0
2020-04-07 14:30:00,57.35,57.47,56.49,56.7,77059.0,53.8565,53.9692,53.0489,53.2461,77059.0
2020-04-07 15:00:00,56.83,57.61,56.68,56.71,67536.0,53.3682,54.1006,53.2273,53.2555,67536.0
2020-04-07 15:30:00,56.73,58.06,56.59,56.98,190574.0,53.2743,54.5232,53.1428,53.509,190574.0
2020-04-08 09:30:00,57.61,59.22,57.32,58.79,165852.0,54.1006,55.6126,53.8283,55.2088,165852.0
2020-04-08 10:00:00,58.69,59.86,58.63,59.4,73941.0,55.1149,56.2136,55.0585,55.7816,73941.0
2020-04-08 10:30:00,59.41,59.85,59.17,59.77,96062.0,55.791,56.2042,55.5656,56.1291,96062.0
2020-04-08 11:00:00,59.76,60.57,59.61,60.38,97897.0,56.1197,56.8803,55.9788,56.7019,97897.0
2020-04-08 11:30:00,60.41,60.6,59.88,59.98,71755.0,56.7301,56.9085,56.2324,56.3263,71755.0
2020-04-08 12:00:00,59.94,60.83,59.74,60.57,92312.0,56.2887,57.1245,56.1009,56.8803,92312.0
2020-04-08 12:30:00,60.58,60.72,60.34,60.51,64141.0,56.8897,57.0212,56.6643,56.824,64141.0
2020-04-08 13:00:00,60.47,60.89,60.36,60.75,25499.0,56.7864,57.1808,56.6831,57.0494,25499.0
2020-04-08 13:30:00,60.78,60.86,60.35,60.7,58815.0,57.0775,57.1527,56.6737,57.0024,58815.0
2020-04-08 14:00:00,60.73,62.22,60.73,62.06,73490.0,57.0306,58.4298,57.0306,58.2796,73490.0
2020-04-08 14:30:00,62.08,62.43,61.9,62.11,74246.0,58.2984,58.627,58.1293,58.3265,74246.0
2020-04-08 15:00:00,62.11,62.36,61.77,61.81,77792.0,58.3265,58.5613,58.0072,58.0448,77792.0
2020-04-08 15:30:00,61.81,62.25,60.63,61.79,310355.0,58.0448,58.458,56.9367,58.026,310355.0
2020-04-09 09:30:00,62.35,66.95,62.17,66.8,158457.0,58.5519,62.8717,58.3829,62.7308,158457.0
2020-04-09 10:00:00,66.95,67.04,64.61,65.0,163108.0,62.8717,62.9562,60.6742,61.0405,163108.0
2020-04-09 10:30:00,65.12,66.0,64.79,65.23,86017.0,61.1532,61.9796,60.8433,61.2565,86017.0
2020-04-09 11:00:00,65.23,65.26,64.0,64.58,61100.0,61.2565,61.2846,60.1014,60.6461,61100.0
2020-04-09 11:30:00,64.62,65.33,64.29,65.0,76031.0,60.6836,61.3504,60.3737,61.0405,76031.0
2020-04-09 12:00:00,65.05,66.41,65.05,66.34,94799.0,61.0874,62.3646,61.0874,62.2989,94799.0
2020-04-09 12:30:00,66.36,66.7,66.19,66.34,43042.0,62.3176,62.6369,62.158,62.2989,43042.0
2020-04-09 13:00:00,66.37,66.89,66.29,66.73,54237.0,62.327,62.8154,62.2519,62.6651,54237.0
2020-04-09 13:30:00,66.8,67.15,66.56,67.11,69624.0,62.7308,63.0595,62.5055,63.022,69624.0
2020-04-09 14:00:00,67.08,67.18,66.25,66.3,80655.0,62.9938,63.0877,62.2143,62.2613,80655.0
2020-04-09 14:30:00,66.36,66.81,65.93,66.03,70818.0,62.3176,62.7402,61.9138,62.0077,70818.0
2020-04-09 15:00:00,66.08,66.69,65.9,66.62,73891.0,62.0547,62.6275,61.8857,62.5618,73891.0
2020-04-09 15:30:00,66.62,67.24,66.56,67.0,234457.0,62.5618,63.144,62.5055,62.9187,234457.0
2020-04-13 09:30:00,66.78,67.35,64.06,64.08,150621.0,62.7121,63.2473,60.1577,60.1765,150621.0
2020-04-13 10:00:00,64.21,64.23,62.89,62.99,101603.0,60.2986,60.3174,59.059,59.1529,101603.0
2020-04-13 10:30:00,62.98,63.1,61.82,61.89,156777.0,59.1435,59.2562,58.0542,58.1199,156777.0
2020-04-13 11:00:00,61.85,63.07,61.67,62.8,45309.0,58.0824,59.228,57.9133,58.9745,45309.0
2020-04-13 11:30:00,62.79,63.13,62.43,62.85,55529.0,58.9651,59.2844,58.627,59.0215,55529.0
2020-04-13 12:00:00,62.86,63.44,62.84,63.25,58192.0,59.0308,59.5755,59.0121,59.3971,58192.0
2020-04-13 12:30:00,63.26,63.33,62.95,63.11,47173.0,59.4065,59.4722,59.1154,59.2656,47173.0
2020-04-13 13:00:00,63.05,63.18,62.94,63.15,43773.0,59.2093,59.3313,59.106,59.3032,43773.0
2020-04-13 13:30:00,63.14,63.5,63.06,63.26,49926.0,59.2938,59.6319,59.2187,59.4065,49926.0
2020-04-13 14:00:00,63.29,63.42,63.02,63.28,45839.0,59.4346,59.5567,59.1811,59.4253,45839.0
2020-04-13 14:30:00,63.33,63.61,63.23,63.42,69367.0,59.4722,59.7352,59.3783,59.5567,69367.0
2020-04-13 15:00:00,63.38,63.52,63.17,63.35,141075.0,59.5192,59.6506,59.322,59.491,141075.0
2020-04-13 15:30:00,63.37,63.49,62.91,63.28,259331.0,59.5098,59.6225,59.0778,59.4253,259331.0
2020-04-14 09:30:00,64.75,65.84,64.43,64.88,165045.0,60.8057,61.8293,60.5052,60.9278,165045.0
2020-04-14 10:00:00,64.93,65.25,63.98,64.48,105418.0,60.9747,61.2753,60.0826,60.5522,105418.0
2020-04-14 10:30:00,64.5,64.61,64.15,64.27,52965.0,60.5709,60.6742,60.2423,60.355,52965.0
2020-04-14 11:00:00,64.22,64.5,63.66,63.77,71834.0,60.308,60.5709,59.7821,59.8854,71834.0
2020-04-14 11:30:00,63.95,64.08,63.68,63.69,39784.0,60.0544,60.1765,59.8009,59.8103,39784.0
2020-04-14 12:00:00,63.67,64.93,63.67,64.59,36744.0,59.7915,60.9747,59.7915,60.6555,36744.0
2020-04-14 12:30:00,64.6,64.83,64.25,64.43,33492.0,60.6648,60.8808,60.3362,60.5052,33492.0
2020-04-14 13:00:00,64.4,64.41,64.09,64.34,24442.0,60.477,60.4864,60.1859,60.4207,24442.0
2020-04-14 13:30:00,64.32,64.45,64.0,64.06,36942.0,60.4019,60.524,60.1014,60.1577,36942.0
2020-04-14 14:00:00,64.02,64.27,63.91,63.93,30878.0,60.1202,60.355,60.0169,60.0357,30878.0
2020-04-14 14:30:00,63.96,64.01,63.55,63.73,28884.0,60.0638,60.1108,59.6788,59.8478,28884.0
2020-04-14 15:00:00,63.65,63.69,63.25,63.64,26784.0,59.7727,59.8103,59.3971,59.7633,26784.0
2020-04-14 15:30:00,63.68,64.01,63.51,63.65,76665.0,59.8009,60.1108,59.6412,59.7727,76665.0
2020-04-15 09:30:00,61.44,61.72,59.9,60.75,108184.0,57.6973,57.9603,56.2512,57.0494,108184.0
2020-04-15 10:00:00,60.79,60.79,59.72,59.98,45629.0,57.0869,57.0869,56.0821,56.3263,45629.0
2020-04-15 10:30:00,59.95,60.03,59.38,59.64,43924.0,56.2981,56.3732,55.7628,56.007,43924.0
2020-04-15 11:00:00,59.59,59.59,58.78,58.9,47495.0,55.96,55.96,55.1994,55.3121,47495.0
2020-04-15 11:30:00,58.9,59.16,58.41,58.53,71768.0,55.3121,55.5562,54.8519,54.9646,71768.0
2020-04-15 12:00:00,58.52,58.7,58.17,58.31,66837.0,54.9552,55.1243,54.6265,54.758,66837.0
2020-04-15 12:30:00,58.35,58.78,58.07,58.3,55945.0,54.7956,55.1994,54.5326,54.7486,55945.0
2020-04-15 13:00:00,58.34,58.73,58.02,58.44,52458.0,54.7862,55.1524,54.4857,54.8801,52458.0
2020-04-15 13:30:00,58.42,58.51,58.13,58.43,80113.0,54.8613,54.9458,54.589,54.8707,80113.0
2020-04-15 14:00:00,58.51,58.77,58.26,58.39,55490.0,54.9458,55.19,54.7111,54.8331,55490.0
2020-04-15 14:30:00,58.4,58.5,57.98,58.39,76038.0,54.8425,54.9364,54.4481,54.8331,76038.0
2020-04-15 15:00:00,58.35,58.54,57.86,58.04,62810.0,54.7956,54.974,54.3354,54.5045,62810.0
2020-04-15 15:30:00,58.0,58.41,57.97,58.23,194991.0,54.4669,54.8519,54.4387,54.6829,194991.0
2020-04-16 09:30:00,58.26,58.75,56.78,56.78,144788.0,54.7111,55.1712,53.3212,53.3212,144788.0
2020-04-16 10:00:00,56.88,57.68,56.7,57.68,99002.0,53.4151,54.1664,53.2461,54.1664,99002.0
2020-04-16 10:30:00,57.67,58.04,57.12,58.01,53071.0,54.157,54.5045,53.6405,54.4763,53071.0
2020-04-16 11:00:00,58.04,58.74,57.83,57.92,105263.0,54.5045,55.1618,54.3072,54.3918,105263.0
2020-04-16 11:30:00,57.84,58.37,57.74,58.2,50507.0,54.3166,54.8144,54.2227,54.6547,50507.0
2020-04-16 12:00:00,58.21,58.33,57.21,57.24,62999.0,54.6641,54.7768,53.725,53.7532,62999.0
2020-04-16 12:30:00,57.23,57.41,57.0,57.24,39268.0,53.7438,53.9128,53.5278,53.7532,39268.0
2020-04-16 13:00:00,57.24,57.75,57.23,57.71,82551.0,53.7532,54.2321,53.7438,54.1946,82551.0
2020-04-16 13:30:00,57.71,58.02,57.67,57.88,53637.0,54.1946,54.4857,54.157,54.3542,53637.0
2020-04-16 14:00:00,57.85,58.32,57.74,58.04,48269.0,54.326,54.7674,54.2227,54.5045,48269.0
2020-04-16 14:30:00,58.08,58.26,57.95,58.16,43455.0,54.542,54.7111,54.4199,54.6171,43455.0
2020-04-16 15:00:00,58.19,58.92,58.07,58.66,87242.0,54.6453,55.3308,54.5326,55.0867,87242.0
2020-04-16 15:30:00,58.67,58.89,58.48,58.56,165700.0,55.0961,55.3027,54.9177,54.9928,165700.0
2020-04-17 09:30:00,60.58,62.79,60.5,62.24,159211.0,56.8897,58.9651,56.8146,58.4486,159211.0
2020-04-17 10:00:00,62.35,62.65,62.01,62.27,71790.0,58.5519,58.8336,58.2326,58.4768,71790.0
2020-04-17 10:30:00,62.1,62.11,61.37,61.38,33097.0,58.3171,58.3265,57.6316,57.641,33097.0
2020-04-17 11:00:00,61.34,61.66,60.87,61.0,26771.0,57.6034,57.9039,57.1621,57.2841,26771.0
2020-04-17 11:30:00,61.01,61.33,60.71,61.1,29340.0,57.2935,57.594,57.0118,57.3781,29340.0
2020-04-17 12:00:00,61.13,61.41,61.08,61.23,29902.0,57.4062,57.6692,57.3593,57.5001,29902.0
2020-04-17 12:30:00,61.25,61.72,61.22,61.51,23097.0,57.5189,57.9603,57.4907,57.7631,23097.0
2020-04-17 13:00:00,61.46,61.82,61.28,61.28,30888.0,57.7161,58.0542,57.5471,57.5471,30888.0
2020-04-17 13:30:00,61.38,61.65,61.14,61.26,21481.0,57.641,57.8945,57.4156,57.5283,21481.0
2020-04-17 14:00:00,61.29,61.29,60.9,60.96,27593.0,57.5565,57.5565,57.1902,57.2466,27593.0
2020-04-17 14:30:00,60.94,61.13,60.72,61.06,25097.0,57.2278,57.4062,57.0212,57.3405,25097.0
2020-04-17 15:00:00,61.06,61.09,60.77,60.87,56649.0,57.3405,57.3687,57.0682,57.1621,56649.0
2020-04-17 15:30:00,60.84,61.66,60.84,61.41,159858.0,57.1339,57.9039,57.1339,57.6692,159858.0
2020-04-20 09:30:00,60.0,60.91,59.5,60.47,72074.0,56.3451,57.1996,55.8755,56.7864,72074.0
2020-04-20 10:00:00,60.48,61.12,60.15,60.9,40287.0,56.7958,57.3968,56.4859,57.1902,40287.0
2020-04-20 10:30:00,60.84,61.68,60.76,61.41,33946.0,57.1339,57.9227,57.0588,57.6692,33946.0
2020-04-20 11:00:00,61.39,61.67,61.08,61.17,33258.0,57.6504,57.9133,57.3593,57.4438,33258.0
2020-04-20 11:30:00,61.13,61.54,60.92,61.08,27139.0,57.4062,57.7913,57.209,57.3593,27139.0
2020-04-20 12:00:00,61.05,61.06,60.65,60.65,29845.0,57.3311,57.3405,56.9555,56.9555,29845.0
2020-04-20 12:30:00,60.74,61.15,60.7,60.88,35247.0,57.04,57.425,57.0024,57.1715,35247.0
2020-04-20 13:00:00,60.89,60.94,60.55,60.77,15727.0,57.1808,57.2278,56.8616,57.0682,15727.0
2020-04-20 13:30:00,60.71,60.75,60.39,60.59,24347.0,57.0118,57.0494,56.7113,56.8991,24347.0
2020-04-20 14:00:00,60.59,60.71,59.88,59.89,46936.0,56.8991,57.0118,56.2324,56.2418,46936.0
2020-04-20 14:30:00,59.93,60.43,59.8,59.82,36284.0,56.2793,56.7489,56.1572,56.176,36284.0
2020-04-20 15:00:00,59.85,60.27,59.76,60.21,43493.0,56.2042,56.5986,56.1197,56.5423,43493.0
2020-04-20 15:30:00,60.22,60.54,59.9,59.98,79569.0,56.5517,56.8522,56.2512,56.3263,79569.0
2020-04-21 09:30:00,58.5,59.24,58.0,58.97,117010.0,54.9364,55.6314,54.4669,55.3778,117010.0
2020-04-21 10:00:00,58.86,58.95,58.09,58.55,63195.0,55.2745,55.359,54.5514,54.9834,63195.0
2020-04-21 10:30:00,58.54,58.93,58.18,58.76,138484.0,54.974,55.3402,54.6359,55.1806,138484.0
2020-04-21 11:00:00,58.73,58.87,58.26,58.38,64387.0,55.1524,55.2839,54.7111,54.8237,64387.0
2020-04-21 11:30:00,58.48,58.77,58.31,58.55,71368.0,54.9177,55.19,54.758,54.9834,71368.0
2020-04-21 12:00:00,58.53,59.01,58.35,58.43,129715.0,54.9646,55.4154,54.7956,54.8707,129715.0
2020-04-21 12:30:00,58.4,58.57,58.23,58.53,29035.0,54.8425,55.0022,54.6829,54.9646,29035.0
2020-04-21 13:00:00,58.54,58.69,58.3,58.59,32939.0,54.974,55.1149,54.7486,55.021,32939.0
2020-04-21 13:30:00,58.52,58.65,58.27,58.49,34650.0,54.9552,55.0773,54.7204,54.927,34650.0
2020-04-21 14:00:00,58.51,58.86,58.33,58.58,29984.0,54.9458,55.2745,54.7768,55.0116,29984.0
2020-04-21 14:30:00,58.59,58.62,58.14,58.14,39690.0,55.021,55.0491,54.5984,54.5984,39690.0
2020-04-21 15:00:00,58.15,58.51,58.0,58.32,51097.0,54.6078,54.9458,54.4669,54.7674,51097.0
2020-04-21 15:30:00,58.35,58.64,57.72,57.86,139740.0,54.7956,55.0679,54.2039,54.3354,139740.0
2020-04-22 09:30:00,58.96,59.56,58.6,59.37,53770.0,55.3684,55.9319,55.0303,55.7534,53770.0
2020-04-22 10:00:00,59.31,60.0,59.25,59.64,37557.0,55.6971,56.3451,55.6407,56.007,37557.0
2020-04-22 10:30:00,59.62,60.08,59.47,59.59,32066.0,55.9882,56.4202,55.8473,55.96,32066.0
2020-04-22 11:00:00,59.61,59.91,59.48,59.75,20226.0,55.9788,56.2605,55.8567,56.1103,20226.0
2020-04-22 11:30:00,59.84,59.87,59.46,59.46,50510.0,56.1948,56.223,55.838,55.838,50510.0
2020-04-22 12:00:00,59.48,59.69,59.4,59.65,35450.0,55.8567,56.0539,55.7816,56.0164,35450.0
2020-04-22 12:30:00,59.66,59.77,59.15,59.22,21978.0,56.0258,56.1291,55.5468,55.6126,21978.0
2020-04-22 13:00:00,59.23,59.31,58.96,59.31,33232.0,55.622,55.6971,55.3684,55.6971,33232.0
2020-04-22 13:30:00,59.34,59.43,59.07,59.16,29696.0,55.7253,55.8098,55.4717,55.5562,29696.0
2020-04-22 14:00:00,59.15,59.28,58.92,59.1,13465.0,55.5468,55.6689,55.3308,55.4999,13465.0
2020-04-22 14:30:00,59.1,59.6,59.09,59.26,25118.0,55.4999,55.9694,55.4905,55.6501,25118.0
2020-04-22 15:00:00,59.26,59.67,59.25,59.57,26958.0,55.6501,56.0352,55.6407,55.9413,26958.0
2020-04-22 15:30:00,59.55,59.76,59.36,59.46,78196.0,55.9225,56.1197,55.744,55.838,78196.0
2020-04-23 09:30:00,60.67,61.5,60.26,61.23,55217.0,56.9742,57.7537,56.5892,57.5001,55217.0
2020-04-23 10:00:00,61.26,61.36,60.87,61.26,35082.0,57.5283,57.6222,57.1621,57.5283,35082.0
2020-04-23 10:30:00,61.3,62.25,61.25,61.74,45379.0,57.5659,58.458,57.5189,57.9791,45379.0
2020-04-23 11:00:00,61.72,62.1,61.54,61.66,47810.0,57.9603,58.3171,57.7913,57.9039,47810.0
2020-04-23 11:30:00,61.73,61.74,61.19,61.42,26653.0,57.9697,57.9791,57.4626,57.6786,26653.0
2020-04-23 12:00:00,61.38,62.0,61.33,61.88,33640.0,57.641,58.2232,57.594,58.1105,33640.0
2020-04-23 12:30:00,61.83,62.03,60.43,61.0,36122.0,58.0636,58.2514,56.7489,57.2841,36122.0
2020-04-23 13:00:00,60.98,61.5,60.77,61.02,18153.0,57.2654,57.7537,57.0682,57.3029,18153.0
2020-04-23 13:30:00,61.06,61.32,60.53,60.89,43742.0,57.3405,57.5847,56.8428,57.1808,43742.0
2020-04-23 14:00:00,60.95,61.05,60.43,61.02,33738.0,57.2372,57.3311,56.7489,57.3029,33738.0
2020-04-23 14:30:00,61.05,61.28,60.79,61.16,28977.0,57.3311,57.5471,57.0869,57.4344,28977.0
2020-04-23 15:00:00,61.14,61.14,60.58,60.93,27241.0,57.4156,57.4156,56.8897,57.2184,27241.0
2020-04-23 15:30:00,60.89,60.96,60.58,60.58,97542.0,57.1808,57.2466,56.8897,56.8897,97542.0
2020-04-24 09:30:00,61.11,61.96,60.62,60.91,49911.0,57.3874,58.1857,56.9273,57.1996,49911.0
2020-04-24 10:00:00,60.94,61.09,59.8,59.9,48111.0,57.2278,57.3687,56.1572,56.2512,48111.0
2020-04-24 10:30:00,59.82,60.63,59.68,60.4,38274.0,56.176,56.9367,56.0446,56.7207,38274.0
2020-04-24 11:00:00,60.34,60.72,60.0,60.35,84964.0,56.6643,57.0212,56.3451,56.6737,84964.0
2020-04-24 11:30:00,60.35,60.41,60.03,60.11,31038.0,56.6737,56.7301,56.3732,56.4484,31038.0
2020-04-24 12:00:00,60.07,60.55,59.93,60.45,25800.0,56.4108,56.8616,56.2793,56.7676,25800.0
2020-04-24 12:30:00,60.48,60.81,60.35,60.8,32007.0,56.7958,57.1057,56.6737,57.0963,32007.0
2020-04-24 13:00:00,60.82,60.83,60.58,60.7,28240.0,57.1151,57.1245,56.8897,57.0024,28240.0
2020-04-24 13:30:00,60.73,61.06,60.65,61.02,25616.0,57.0306,57.3405,56.9555,57.3029,25616.0
2020-04-24 14:00:00,60.99,61.19,60.89,61.19,28098.0,57.2748,57.4626,57.1808,57.4626,28098.0
2020-04-24 14:30:00,61.17,61.57,61.17,61.33,25552.0,57.4438,57.8194,57.4438,57.594,25552.0
2020-04-24 15:00:00,61.3,61.56,61.24,61.48,36519.0,57.5659,57.81,57.5095,57.7349,36519.0
2020-04-24 15:30:00,61.46,61.61,61.31,61.45,120782.0,57.7161,57.857,57.5753,57.7067,120782.0
2020-04-27 09:30:00,61.82,62.69,61.65,62.36,45042.0,58.0542,58.8712,57.8945,58.5613,45042.0
2020-04-27 10:00:00,62.35,62.47,61.83,62.24,20397.0,58.5519,58.6646,58.0636,58.4486,20397.0
2020-04-27 10:30:00,62.26,62.51,62.04,62.22,21904.0,58.4674,58.7022,58.2608,58.4298,21904.0
2020-04-27 11:00:00,62.21,62.42,62.1,62.38,21190.0,58.4204,58.6176,58.3171,58.5801,21190.0
2020-04-27 11:30:00,62.37,62.62,62.23,62.52,24139.0,58.5707,58.8055,58.4392,58.7116,24139.0
2020-04-27 12:00:00,62.52,62.57,62.1,62.16,18894.0,58.7116,58.7585,58.3171,58.3735,18894.0
2020-04-27 12:30:00,62.22,62.55,62.21,62.46,15963.0,58.4298,58.7397,58.4204,58.6552,15963.0
2020-04-27 13:00:00,62.45,62.46,62.14,62.28,17050.0,58.6458,58.6552,58.3547,58.4862,17050.0
2020-04-27 13:30:00,62.24,62.47,62.19,62.47,25678.0,58.4486,58.6646,58.4017,58.6646,25678.0
2020-04-27 14:00:00,62.51,62.56,62.32,62.4,44467.0,58.7022,58.7491,58.5237,58.5989,44467.0
2020-04-27 14:30:00,62.4,62.75,62.34,62.57,44495.0,58.5989,58.9275,58.5425,58.7585,44495.0
2020-04-27 15:00:00,62.6,62.83,62.41,62.67,47818.0,58.7867,59.0027,58.6083,58.8524,47818.0
2020-04-27 15:30:00,62.67,62.78,62.14,62.25,136856.0,58.8524,58.9557,58.3547,58.458,136856.0
2020-04-28 09:30:00,64.0,65.7,63.52,65.06,106982.0,60.1014,61.6978,59.6506,61.0968,106982.0
2020-04-28 10:00:00,65.11,65.58,64.67,65.4,90922.0,61.1438,61.5852,60.7306,61.4161,90922.0
2020-04-28 10:30:00,65.4,65.46,63.38,63.45,73719.0,61.4161,61.4725,59.5192,59.5849,73719.0
2020-04-28 11:00:00,63.35,64.17,63.25,64.05,52601.0,59.491,60.261,59.3971,60.1484,52601.0
2020-04-28 11:30:00,64.04,64.38,63.79,64.04,39075.0,60.139,60.4583,59.9042,60.139,39075.0
2020-04-28 12:00:00,64.13,64.29,63.73,63.88,22439.0,60.2235,60.3737,59.8478,59.9887,22439.0
2020-04-28 12:30:00,63.88,64.1,63.68,64.05,16749.0,59.9887,60.1953,59.8009,60.1484,16749.0
2020-04-28 13:00:00,64.12,64.68,64.06,64.39,34567.0,60.2141,60.74,60.1577,60.4676,34567.0
2020-04-28 13:30:00,64.36,64.53,64.21,64.22,23833.0,60.4395,60.5991,60.2986,60.308,23833.0
2020-04-28 14:00:00,64.23,64.37,64.05,64.15,38799.0,60.3174,60.4489,60.1484,60.2423,38799.0
2020-04-28 14:30:00,64.22,64.3,63.9,64.2,57597.0,60.308,60.3831,60.0075,60.2892,57597.0
2020-04-28 15:00:00,64.14,64.65,64.09,64.27,58809.0,60.2329,60.7118,60.1859,60.355,58809.0
2020-04-28 15:30:00,64.29,64.47,64.16,64.31,160790.0,60.3737,60.5428,60.2517,60.3925,160790.0
2020-04-29 09:30:00,64.06,65.68,64.06,65.62,139059.0,60.1577,61.6791,60.1577,61.6227,139059.0
2020-04-29 10:00:00,65.51,66.19,65.2,65.36,121245.0,61.5194,62.158,61.2283,61.3786,121245.0
2020-04-29 10:30:00,65.39,66.37,65.3,65.96,72276.0,61.4067,62.327,61.3222,61.942,72276.0
2020-04-29 11:00:00,65.94,66.08,65.49,66.03,67995.0,61.9232,62.0547,61.5006,62.0077,67995.0
2020-04-29 11:30:00,65.99,66.01,65.32,65.54,59362.0,61.9702,61.989,61.341,61.5476,59362.0
2020-04-29 12:00:00,65.56,65.61,65.16,65.3,52526.0,61.5664,61.6133,61.1907,61.3222,52526.0
2020-04-29 12:30:00,65.34,65.49,65.06,65.25,51317.0,61.3598,61.5006,61.0968,61.2753,51317.0
2020-04-29 13:00:00,65.3,65.7,65.24,65.31,31696.0,61.3222,61.6978,61.2659,61.3316,31696.0
2020-04-29 13:30:00,65.29,65.32,64.6,64.86,44300.0,61.3128,61.341,60.6648,60.909,44300.0
2020-04-29 14:00:00,64.92,65.11,64.37,65.05,51732.0,60.9654,61.1438,60.4489,61.0874,51732.0
2020-04-29 14:30:00,65.01,65.01,64.17,64.42,75431.0,61.0499,61.0499,60.261,60.4958,75431.0
2020-04-29 15:00:00,64.43,64.68,64.32,64.6,77380.0,60.5052,60.74,60.4019,60.6648,77380.0
2020-04-29 15:30:00,64.62,64.95,64.48,64.69,167349.0,60.6836,60.9935,60.5522,60.7494,167349.0
2020-04-30 09:30:00,63.8,63.99,62.01,63.06,70727.0,59.9136,60.092,58.2326,59.2187,70727.0
2020-04-30 10:00:00,63.18,64.15,63.14,63.68,41256.0,59.3313,60.2423,59.2938,59.8009,41256.0
2020-04-30 10:30:00,63.68,63.99,62.93,63.09,101181.0,59.8009,60.092,59.0966,59.2468,101181.0
2020-04-30 11:00:00,63.09,63.61,62.99,63.35,51538.0,59.2468,59.7352,59.1529,59.491,51538.0
2020-04-30 11:30:00,63.35,63.49,62.91,62.94,37653.0,59.491,59.6225,59.0778,59.106,37653.0
2020-04-30 12:00:00,62.94,62.94,62.21,62.3,58394.0,59.106,59.106,58.4204,58.505,58394.0
2020-04-30 12:30:00,62.24,62.39,62.08,62.27,52010.0,58.4486,58.5895,58.2984,58.4768,52010.0
2020-04-30 13:00:00,62.26,62.34,61.85,61.89,42399.0,58.4674,58.5425,58.0824,58.1199,42399.0
2020-04-30 13:30:00,61.9,61.95,61.43,61.51,60968.0,58.1293,58.1763,57.688,57.7631,60968.0
2020-04-30 14:00:00,61.48,61.77,61.34,61.63,49414.0,57.7349,58.0072,57.6034,57.8758,49414.0
2020-04-30 14:30:00,61.64,61.83,61.4,61.53,51547.0,57.8852,58.0636,57.6598,57.7819,51547.0
2020-04-30 15:00:00,61.56,61.8,61.45,61.51,61559.0,57.81,58.0354,57.7067,57.7631,61559.0
2020-04-30 15:30:00,61.51,61.64,61.11,61.44,247722.0,57.7631,57.8852,57.3874,57.6973,247722.0
2020-05-01 09:30:00,60.5,60.5,58.75,58.79,107735.0,56.8146,56.8146,55.1712,55.2088,107735.0
2020-05-01 10:00:00,58.88,59.57,58.79,58.97,157153.0,55.2933,55.9413,55.2088,55.3778,157153.0
2020-05-01 10:30:00,59.0,59.08,58.28,58.34,100756.0,55.406,55.4811,54.7298,54.7862,100756.0
2020-05-01 11:00:00,58.32,58.38,57.89,58.17,124984.0,54.7674,54.8237,54.3636,54.6265,124984.0
2020-05-01 11:30:00,58.19,58.42,57.69,58.01,64853.0,54.6453,54.8613,54.1758,54.4763,64853.0
2020-05-01 12:00:00,58.0,58.16,57.63,57.68,60835.0,54.4669,54.6171,54.1194,54.1664,60835.0
2020-05-01 12:30:00,57.67,57.86,57.55,57.58,46209.0,54.157,54.3354,54.0443,54.0725,46209.0
2020-05-01 13:00:00,57.57,57.96,57.43,57.72,69409.0,54.0631,54.4293,53.9316,54.2039,69409.0
2020-05-01 13:30:00,57.72,57.96,57.22,57.41,56348.0,54.2039,54.4293,53.7344,53.9128,56348.0
2020-05-01 14:00:00,57.42,57.57,57.15,57.25,50529.0,53.9222,54.0631,53.6687,53.7626,50529.0
2020-05-01 14:30:00,57.27,57.42,56.94,57.1,82454.0,53.7814,53.9222,53.4715,53.6217,82454.0
2020-05-01 15:00:00,57.08,57.53,57.03,57.33,141309.0,53.6029,54.0255,53.556,53.8377,141309.0
2020-05-01 15:30:00,57.36,57.45,57.07,57.44,252680.0,53.8659,53.9504,53.5935,53.941,252680.0
2020-05-04 09:30:00,56.82,57.1,55.75,56.46,106958.0,53.3588,53.6217,52.354,53.0207,106958.0
2020-05-04 10:00:00,56.42,57.25,56.34,56.67,96755.0,52.9831,53.7626,52.908,53.2179,96755.0
2020-05-04 10:30:00,56.67,56.97,56.36,56.36,56117.0,53.2179,53.4996,52.9268,52.9268,56117.0
2020-05-04 11:00:00,56.3,56.96,56.26,56.71,38475.0,52.8704,53.4902,52.8329,53.2555,38475.0
2020-05-04 11:30:00,56.69,57.23,56.59,57.14,51294.0,53.2367,53.7438,53.1428,53.6593,51294.0
2020-05-04 12:00:00,57.11,57.72,57.05,57.69,39959.0,53.6311,54.2039,53.5748,54.1758,39959.0
2020-05-04 12:30:00,57.7,57.82,57.25,57.42,33664.0,54.1852,54.2979,53.7626,53.9222,33664.0
2020-05-04 13:00:00,57.42,57.61,56.87,56.9,37845.0,53.9222,54.1006,53.4057,53.4339,37845.0
2020-05-04 13:30:00,56.9,57.03,56.8,56.94,39818.0,53.4339,53.556,53.34,53.4715,39818.0
2020-05-04 14:00:00,56.95,57.14,56.86,56.87,51803.0,53.4809,53.6593,53.3963,53.4057,51803.0
2020-05-04 14:30:00,56.89,56.98,56.65,56.82,55120.0,53.4245,53.509,53.1991,53.3588,55120.0
2020-05-04 15:00:00,56.8,56.98,56.66,56.88,59296.0,53.34,53.509,53.2085,53.4151,59296.0
2020-05-04 15:30:00,56.89,57.29,56.89,57.27,172305.0,53.4245,53.8001,53.4245,53.7814,172305.0
2020-05-05 09:30:00,58.37,59.58,58.3,59.54,78336.0,54.8144,55.9506,54.7486,55.9131,78336.0
2020-05-05 10:00:00,59.48,59.65,58.95,58.95,77166.0,55.8567,56.0164,55.359,55.359,77166.0
2020-05-05 10:30:00,59.02,59.27,58.92,59.24,56722.0,55.4248,55.6595,55.3308,55.6314,56722.0
2020-05-05 11:00:00,59.26,60.07,59.26,60.07,47993.0,55.6501,56.4108,55.6501,56.4108,47993.0
2020-05-05 11:30:00,60.17,60.34,59.92,59.94,37512.0,56.5047,56.6643,56.2699,56.2887,37512.0
2020-05-05 12:00:00,59.95,60.03,59.5,59.54,67535.0,56.2981,56.3732,55.8755,55.9131,67535.0
2020-05-05 12:30:00,59.55,59.72,59.07,59.14,39206.0,55.9225,56.0821,55.4717,55.5374,39206.0
2020-05-05 13:00:00,59.15,59.24,58.83,58.98,44665.0,55.5468,55.6314,55.2463,55.3872,44665.0
2020-05-05 13:30:00,58.98,59.5,58.95,59.46,50802.0,55.3872,55.8755,55.359,55.838,50802.0
2020-05-05 14:00:00,59.49,59.5,59.18,59.18,47236.0,55.8661,55.8755,55.575,55.575,47236.0
2020-05-05 14:30:00,59.17,59.36,59.08,59.36,31783.0,55.5656,55.744,55.4811,55.744,31783.0
2020-05-05 15:00:00,59.34,59.34,58.66,58.68,77599.0,55.7253,55.7253,55.0867,55.1055,77599.0
2020-05-05 15:30:00,58.67,58.79,58.4,58.44,181102.0,55.0961,55.2088,54.8425,54.8801,181102.0
2020-05-06 09:30:00,59.17,60.24,58.81,59.37,213330.0,55.5656,56.5704,55.2276,55.7534,213330.0
2020-05-06 10:00:00,59.31,59.62,59.0,59.15,192145.0,55.6971,55.9882,55.406,55.5468,192145.0
2020-05-06 10:30:00,59.15,59.41,58.8,58.84,94044.0,55.5468,55.791,55.2182,55.2557,94044.0
2020-05-06 11:00:00,58.83,58.83,57.81,58.05,61383.0,55.2463,55.2463,54.2885,54.5138,61383.0
2020-05-06 11:30:00,58.05,58.44,57.88,58.09,55200.0,54.5138,54.8801,54.3542,54.5514,55200.0
2020-05-06 12:00:00,58.08,58.37,57.83,58.3,61901.0,54.542,54.8144,54.3072,54.7486,61901.0
2020-05-06 12:30:00,58.32,58.54,58.0,58.27,51924.0,54.7674,54.974,54.4669,54.7204,51924.0
2020-05-06 13:00:00,58.23,58.32,58.01,58.14,39514.0,54.6829,54.7674,54.4763,54.5984,39514.0
2020-05-06 13:30:00,58.14,58.4,57.96,58.05,73181.0,54.5984,54.8425,54.4293,54.5138,73181.0
2020-05-06 14:00:00,58.05,58.07,57.8,58.0,75474.0,54.5138,54.5326,54.2791,54.4669,75474.0
2020-05-06 14:30:00,57.96,58.15,57.92,58.04,78544.0,54.4293,54.6078,54.3918,54.5045,78544.0
2020-05-06 15:00:00,58.04,58.65,57.84,58.62,110519.0,54.5045,55.0773,54.3166,55.0491,110519.0
2020-05-06 15:30:00,58.61,58.61,57.89,58.04,271885.0,55.0397,55.0397,54.3636,54.5045,271885.0
2020-05-07 09:30:00,59.9,60.7,57.39,57.95,286232.0,56.2512,57.0024,53.8941,54.4199,286232.0
2020-05-07 10:00:00,57.95,59.85,57.94,59.72,178142.0,54.4199,56.2042,54.4105,56.0821,178142.0
2020-05-07 10:30:00,59.78,60.85,59.76,60.34,119960.0,56.1385,57.1433,56.1197,56.6643,119960.0
2020-05-07 11:00:00,60.35,61.32,60.08,61.19,109770.0,56.6737,57.5847,56.4202,57.4626,109770.0
2020-05-07 11:30:00,61.18,61.86,61.14,61.52,108342.0,57.4532,58.0918,57.4156,57.7725,108342.0
2020-05-07 12:00:00,61.53,61.56,60.79,61.14,93239.0,57.7819,57.81,57.0869,57.4156,93239.0
2020-05-07 12:30:00,61.11,61.21,60.29,60.44,73353.0,57.3874,57.4814,56.6174,56.7583,73353.0
2020-05-07 13:00:00,60.44,61.03,60.41,60.58,112590.0,56.7583,57.3123,56.7301,56.8897,112590.0
2020-05-07 13:30:00,60.45,60.62,60.35,60.43,63809.0,56.7676,56.9273,56.6737,56.7489,63809.0
2020-05-07 14:00:00,60.42,60.72,60.4,60.58,88043.0,56.7395,57.0212,56.7207,56.8897,88043.0
2020-05-07 14:30:00,60.56,60.65,59.92,60.11,109086.0,56.8709,56.9555,56.2699,56.4484,109086.0
2020-05-07 15:00:00,60.11,60.11,59.62,59.83,104912.0,56.4484,56.4484,55.9882,56.1854,104912.0
2020-05-07 15:30:00,59.85,60.03,59.45,59.74,277790.0,56.2042,56.3732,55.8286,56.1009,277790.0
2020-05-08 09:30:00,60.63,62.12,60.2,61.91,83383.0,56.9367,58.3359,56.5329,58.1387,83383.0
2020-05-08 10:00:00,61.9,62.49,61.75,62.08,50184.0,58.1293,58.6834,57.9885,58.2984,50184.0
2020-05-08 10:30:00,62.0,62.55,61.94,62.5,60040.0,58.2232,58.7397,58.1669,58.6928,60040.0
2020-05-08 11:00:00,62.46,63.48,62.45,63.44,70370.0,58.6552,59.6131,58.6458,59.5755,70370.0
2020-05-08 11:30:00,63.44,64.05,63.37,63.94,86667.0,59.5755,60.1484,59.5098,60.0451,86667.0
2020-05-08 12:00:00,63.92,64.13,63.66,63.72,59493.0,60.0263,60.2235,59.7821,59.8385,59493.0
2020-05-08 12:30:00,63.73,63.84,63.63,63.77,63852.0,59.8478,59.9511,59.7539,59.8854,63852.0
2020-05-08 13:00:00,63.79,63.95,63.59,63.71,63616.0,59.9042,60.0544,59.7164,59.8291,63616.0
2020-05-08 13:30:00,63.75,63.81,63.5,63.56,45806.0,59.8666,59.923,59.6319,59.6882,45806.0
2020-05-08 14:00:00,63.59,63.78,63.38,63.53,48820.0,59.7164,59.8948,59.5192,59.66,48820.0
2020-05-08 14:30:00,63.53,63.77,63.36,63.55,49859.0,59.66,59.8854,59.5004,59.6788,49859.0
2020-05-08 15:00:00,63.59,64.47,63.26,64.43,123152.0,59.7164,60.5428,59.4065,60.5052,123152.0
2020-05-08 15:30:00,64.38,64.5,64.02,64.26,247481.0,60.4583,60.5709,60.1202,60.3456,247481.0
2020-05-11 09:30:00,63.16,63.9,62.88,63.9,89826.0,59.3126,60.0075,59.0496,60.0075,89826.0
2020-05-11 10:00:00,63.95,63.95,63.06,63.69,86936.0,60.0544,60.0544,59.2187,59.8103,86936.0
2020-05-11 10:30:00,63.65,64.13,63.41,63.89,73961.0,59.7727,60.2235,59.5473,59.9981,73961.0
2020-05-11 11:00:00,63.95,64.78,63.8,64.73,73889.0,60.0544,60.8339,59.9136,60.7869,73889.0
2020-05-11 11:30:00,64.76,64.92,64.52,64.68,50213.0,60.8151,60.9654,60.5897,60.74,50213.0
2020-05-11 12:00:00,64.7,65.18,64.68,65.15,54495.0,60.7588,61.2095,60.74,61.1813,54495.0
2020-05-11 12:30:00,65.2,65.27,64.89,65.24,40693.0,61.2283,61.294,60.9372,61.2659,40693.0
2020-05-11 13:00:00,65.26,65.72,65.2,65.45,57362.0,61.2846,61.7166,61.2283,61.4631,57362.0
2020-05-11 13:30:00,65.48,65.53,65.24,65.29,48305.0,61.4912,61.5382,61.2659,61.3128,48305.0
2020-05-11 14:00:00,65.29,65.42,65.06,65.23,74587.0,61.3128,61.4349,61.0968,61.2565,74587.0
2020-05-11 14:30:00,65.2,65.68,64.95,64.98,83290.0,61.2283,61.6791,60.9935,61.0217,83290.0
2020-05-11 15:00:00,65.0,65.03,64.69,64.97,89464.0,61.0405,61.0687,60.7494,61.0123,89464.0
2020-05-11 15:30:00,64.95,65.02,64.28,64.35,216757.0,60.9935,61.0593,60.3643,60.4301,216757.0
2020-05-12 09:30:00,63.0,63.71,62.14,63.13,168990.0,59.1623,59.8291,58.3547,59.2844,168990.0
2020-05-12 10:00:00,63.05,63.64,62.85,63.29,108885.0,59.2093,59.7633,59.0215,59.4346,108885.0
2020-05-12 10:30:00,63.28,63.71,63.26,63.6,64612.0,59.4253,59.8291,59.4065,59.7258,64612.0
2020-05-12 11:00:00,63.6,63.69,63.17,63.23,69492.0,59.7258,59.8103,59.322,59.3783,69492.0
2020-05-12 11:30:00,63.28,63.39,62.92,63.13,30038.0,59.4253,59.5286,59.0872,59.2844,30038.0
2020-05-12 12:00:00,63.06,63.13,62.74,63.0,107858.0,59.2187,59.2844,58.9182,59.1623,107858.0
2020-05-12 12:30:00,63.0,63.14,62.38,62.43,46020.0,59.1623,59.2938,58.5801,58.627,46020.0
2020-05-12 13:00:00,62.4,62.4,61.32,61.32,64532.0,58.5989,58.5989,57.5847,57.5847,64532.0
2020-05-12 13:30:00,61.37,61.69,61.18,61.5,123190.0,57.6316,57.9321,57.4532,57.7537,123190.0
2020-05-12 14:00:00,61.51,61.51,60.95,60.98,43163.0,57.7631,57.7631,57.2372,57.2654,43163.0
2020-05-12 14:30:00,60.97,60.97,60.42,60.46,101249.0,57.256,57.256,56.7395,56.777,101249.0
2020-05-12 15:00:00,60.45,60.57,59.71,59.72,111178.0,56.7676,56.8803,56.0727,56.0821,111178.0
2020-05-12 15:30:00,59.66,59.76,59.01,59.26,293502.0,56.0258,56.1197,55.4154,55.6501,293502.0
2020-05-13 09:30:00,59.02,59.2,57.77,58.81,174171.0,55.4248,55.5938,54.2509,55.2276,174171.0
2020-05-13 10:00:00,58.81,59.74,58.75,59.65,210569.0,55.2276,56.1009,55.1712,56.0164,210569.0
2020-05-13 10:30:00,59.64,60.25,59.46,59.71,167375.0,56.007,56.5798,55.838,56.0727,167375.0
2020-05-13 11:00:00,59.7,60.3,59.59,59.97,113736.0,56.0633,56.6268,55.96,56.3169,113736.0
2020-05-13 11:30:00,59.98,60.17,59.11,59.72,101590.0,56.3263,56.5047,55.5093,56.0821,101590.0
2020-05-13 12:00:00,59.7,59.83,59.25,59.48,70395.0,56.0633,56.1854,55.6407,55.8567,70395.0
2020-05-13 12:30:00,59.5,59.64,59.27,59.55,42973.0,55.8755,56.007,55.6595,55.9225,42973.0
2020-05-13 13:00:00,59.58,59.91,59.29,59.83,47331.0,55.9506,56.2605,55.6783,56.1854,47331.0
2020-05-13 13:30:00,59.84,59.84,59.56,59.78,49428.0,56.1948,56.1948,55.9319,56.1385,49428.0
2020-05-13 14:00:00,59.77,60.05,59.48,59.96,70422.0,56.1291,56.392,55.8567,56.3075,70422.0
2020-05-13 14:30:00,59.93,60.1,59.78,59.81,38411.0,56.2793,56.439,56.1385,56.1666,38411.0
2020-05-13 15:00:00,59.82,60.13,59.42,59.56,75483.0,56.176,56.4671,55.8004,55.9319,75483.0
2020-05-13 15:30:00,59.53,60.1,59.48,59.9,157469.0,55.9037,56.439,55.8567,56.2512,157469.0
2020-05-14 09:30:00,59.0,59.04,56.39,56.5,154560.0,55.406,55.4435,52.955,53.0583,154560.0
2020-05-14 10:00:00,56.44,57.48,56.17,57.41,113675.0,53.0019,53.9786,52.7484,53.9128,113675.0
2020-05-14 10:30:00,57.39,59.14,57.38,59.06,81269.0,53.8941,55.5374,53.8847,55.4623,81269.0
2020-05-14 11:00:00,59.08,59.41,58.37,58.46,60820.0,55.4811,55.791,54.8144,54.8989,60820.0
2020-05-14 11:30:00,58.39,59.42,58.39,59.27,117632.0,54.8331,55.8004,54.8331,55.6595,117632.0
2020-05-14 12:00:00,59.26,59.42,59.1,59.17,78512.0,55.6501,55.8004,55.4999,55.5656,78512.0
2020-05-14 12:30:00,59.18,59.63,59.14,59.53,66375.0,55.575,55.9976,55.5374,55.9037,66375.0
2020-05-14 13:00:00,59.54,59.6,59.29,59.6,33617.0,55.9131,55.9694,55.6783,55.9694,33617.0
2020-05-14 13:30:00,59.58,59.74,59.04,59.06,46012.0,55.9506,56.1009,55.4435,55.4623,46012.0
2020-05-14 14:00:00,59.05,59.12,58.77,58.94,32677.0,55.4529,55.5187,55.19,55.3496,32677.0
2020-05-14 14:30:00,58.96,58.99,58.54,58.91,27724.0,55.3684,55.3966,54.974,55.3215,27724.0
2020-05-14 15:00:00,58.87,59.46,58.83,59.39,38734.0,55.2839,55.838,55.2463,55.7722,38734.0
2020-05-14 15:30:00,59.39,59.78,59.18,59.73,100706.0,55.7722,56.1385,55.575,56.0915,100706.0
2020-05-15 09:30:00,59.5,60.87,59.41,60.49,58513.0,55.8755,57.1621,55.791,56.8052,58513.0
2020-05-15 10:00:00,60.48,60.94,60.05,60.69,41951.0,56.7958,57.2278,56.392,56.993,41951.0
2020-05-15 10:30:00,60.63,61.49,60.62,60.9,49115.0,56.9367,57.7443,56.9273,57.1902,49115.0
2020-05-15 11:00:00,60.89,60.89,60.33,60.66,54365.0,57.1808,57.1808,56.655,56.9649,54365.0
2020-05-15 11:30:00,60.65,60.84,60.45,60.75,33621.0,56.9555,57.1339,56.7676,57.0494,33621.0
2020-05-15 12:00:00,60.67,61.24,60.66,61.24,30289.0,56.9742,57.5095,56.9649,57.5095,30289.0
2020-05-15 12:30:00,61.23,61.5,61.07,61.17,31228.0,57.5001,57.7537,57.3499,57.4438,31228.0
2020-05-15 13:00:00,61.17,61.41,61.08,61.38,34566.0,57.4438,57.6692,57.3593,57.641,34566.0
2020-05-15 13:30:00,61.36,61.48,61.21,61.46,27290.0,57.6222,57.7349,57.4814,57.7161,27290.0
2020-05-15 14:00:00,61.48,61.62,61.07,61.25,43776.0,57.7349,57.8664,57.3499,57.5189,43776.0
2020-05-15 14:30:00,61.25,61.29,60.82,60.84,46243.0,57.5189,57.5565,57.1151,57.1339,46243.0
2020-05-15 15:00:00,60.86,61.23,60.85,61.19,42865.0,57.1527,57.5001,57.1433,57.4626,42865.0
2020-05-15 15:30:00,61.19,61.42,60.8,61.39,268446.0,57.4626,57.6786,57.0963,57.6504,268446.0
2020-05-18 09:30:00,64.0,65.32,63.87,64.19,152113.0,60.1014,61.341,59.9793,60.2798,152113.0
2020-05-18 10:00:00,64.23,64.35,63.58,63.76,72216.0,60.3174,60.4301,59.707,59.876,72216.0
2020-05-18 10:30:00,63.73,64.24,63.65,63.9,59443.0,59.8478,60.3268,59.7727,60.0075,59443.0
2020-05-18 11:00:00,63.91,64.5,63.84,64.4,49115.0,60.0169,60.5709,59.9511,60.477,49115.0
2020-05-18 11:30:00,64.38,64.48,63.73,63.9,31571.0,60.4583,60.5522,59.8478,60.0075,31571.0
2020-05-18 12:00:00,63.96,64.09,63.67,63.69,25443.0,60.0638,60.1859,59.7915,59.8103,25443.0
2020-05-18 12:30:00,63.66,63.78,63.43,63.73,27500.0,59.7821,59.8948,59.5661,59.8478,27500.0
2020-05-18 13:00:00,63.73,64.17,63.73,64.11,52374.0,59.8478,60.261,59.8478,60.2047,52374.0
2020-05-18 13:30:00,64.09,64.32,63.97,63.97,40447.0,60.1859,60.4019,60.0732,60.0732,40447.0
2020-05-18 14:00:00,63.98,63.99,63.24,63.61,51246.0,60.0826,60.092,59.3877,59.7352,51246.0
2020-05-18 14:30:00,63.57,63.92,63.57,63.89,25717.0,59.6976,60.0263,59.6976,59.9981,25717.0
2020-05-18 15:00:00,63.86,63.94,63.69,63.88,49264.0,59.9699,60.0451,59.8103,59.9887,49264.0
2020-05-18 15:30:00,63.89,64.26,63.87,63.93,272990.0,59.9981,60.3456,59.9793,60.0357,272990.0
2020-05-19 09:30:00,63.82,63.91,63.05,63.15,88531.0,59.9324,60.0169,59.2093,59.3032,88531.0
2020-05-19 10:00:00,63.21,64.5,63.0,64.22,100590.0,59.3595,60.5709,59.1623,60.308,100590.0
2020-05-19 10:30:00,64.17,64.6,63.92,64.59,54175.0,60.261,60.6648,60.0263,60.6555,54175.0
2020-05-19 11:00:00,64.59,64.89,64.4,64.86,68787.0,60.6555,60.9372,60.477,60.909,68787.0
2020-05-19 11:30:00,64.84,65.29,64.29,64.39,109009.0,60.8902,61.3128,60.3737,60.4676,109009.0
2020-05-19 12:00:00,64.4,64.51,64.22,64.33,63744.0,60.477,60.5803,60.308,60.4113,63744.0
2020-05-19 12:30:00,64.35,64.6,64.31,64.47,28990.0,60.4301,60.6648,60.3925,60.5428,28990.0
2020-05-19 13:00:00,64.48,64.74,64.4,64.56,27314.0,60.5522,60.7963,60.477,60.6273,27314.0
2020-05-19 13:30:00,64.58,64.73,64.45,64.63,36889.0,60.6461,60.7869,60.524,60.693,36889.0
2020-05-19 14:00:00,64.64,64.93,64.48,64.84,44438.0,60.7024,60.9747,60.5522,60.8902,44438.0
2020-05-19 14:30:00,64.83,65.0,63.96,64.07,86922.0,60.8808,61.0405,60.0638,60.1671,86922.0
2020-05-19 15:00:00,64.03,64.51,63.97,64.25,53855.0,60.1296,60.5803,60.0732,60.3362,53855.0
2020-05-19 15:30:00,64.24,64.27,63.48,63.51,226451.0,60.3268,60.355,59.6131,59.6412,226451.0
2020-05-20 09:30:00,65.19,67.24,65.01,67.22,154335.0,61.2189,63.144,61.0499,63.1252,154335.0
2020-05-20 10:00:00,67.2,68.42,66.89,68.17,220349.0,63.1065,64.2522,62.8154,64.0174,220349.0
2020-05-20 10:30:00,68.19,68.22,67.79,67.98,136435.0,64.0362,64.0643,63.6605,63.839,136435.0
2020-05-20 11:00:00,67.95,68.58,67.78,68.55,70636.0,63.8108,64.4024,63.6511,64.3742,70636.0
2020-05-20 11:30:00,68.57,68.61,68.08,68.36,112747.0,64.393,64.4306,63.9329,64.1958,112747.0
2020-05-20 12:00:00,68.37,68.48,68.01,68.16,60399.0,64.2052,64.3085,63.8671,64.008,60399.0
2020-05-20 12:30:00,68.2,68.31,67.65,68.07,76512.0,64.0456,64.1489,63.5291,63.9235,76512.0
2020-05-20 13:00:00,68.08,68.1,67.48,67.56,61292.0,63.9329,63.9516,63.3694,63.4445,61292.0
2020-05-20 13:30:00,67.59,67.82,67.49,67.72,40210.0,63.4727,63.6887,63.3788,63.5948,40210.0
2020-05-20 14:00:00,67.72,67.84,67.55,67.63,49853.0,63.5948,63.7075,63.4351,63.5103,49853.0
2020-05-20 14:30:00,67.62,68.3,67.58,68.16,55300.0,63.5009,64.1395,63.4633,64.008,55300.0
2020-05-20 15:00:00,68.17,68.2,67.88,68.08,60828.0,64.0174,64.0456,63.745,63.9329,60828.0
2020-05-20 15:30:00,68.11,68.31,67.94,68.14,162917.0,63.961,64.1489,63.8014,63.9892,162917.0
2020-05-21 09:30:00,67.82,69.78,67.52,69.61,139815.0,63.6887,65.5293,63.407,65.3697,139815.0
2020-05-21 10:00:00,69.56,69.79,69.17,69.25,110270.0,65.3227,65.5387,64.9565,65.0316,110270.0
2020-05-21 10:30:00,69.2,69.26,68.52,68.85,124384.0,64.9846,65.041,64.3461,64.656,124384.0
2020-05-21 11:00:00,68.83,68.94,67.67,67.7,94410.0,64.6372,64.7405,63.5478,63.576,94410.0
2020-05-21 11:30:00,67.69,68.57,67.69,68.08,65460.0,63.5666,64.393,63.5666,63.9329,65460.0
2020-05-21 12:00:00,68.08,68.39,67.99,68.22,96858.0,63.9329,64.224,63.8483,64.0643,96858.0
2020-05-21 12:30:00,68.17,68.4,67.83,67.83,79723.0,64.0174,64.2334,63.6981,63.6981,79723.0
2020-05-21 13:00:00,67.85,68.09,67.76,67.99,37051.0,63.7169,63.9423,63.6324,63.8483,37051.0
2020-05-21 13:30:00,68.02,68.23,67.94,68.04,37830.0,63.8765,64.0737,63.8014,63.8953,37830.0
2020-05-21 14:00:00,68.01,68.2,67.99,68.07,19134.0,63.8671,64.0456,63.8483,63.9235,19134.0
2020-05-21 14:30:00,68.09,68.09,67.41,67.55,57554.0,63.9423,63.9423,63.3037,63.4351,57554.0
2020-05-21 15:00:00,67.58,68.05,67.56,68.02,66452.0,63.4633,63.9047,63.4445,63.8765,66452.0
2020-05-21 15:30:00,68.03,68.22,67.91,67.97,145056.0,63.8859,64.0643,63.7732,63.8296,145056.0
2020-05-22 09:30:00,67.8,68.42,67.8,68.36,93921.0,63.6699,64.2522,63.6699,64.1958,93921.0
2020-05-22 10:00:00,68.32,68.32,67.37,67.51,44146.0,64.1582,64.1582,63.2661,63.3976,44146.0
2020-05-22 10:30:00,67.51,67.51,67.08,67.19,62791.0,63.3976,63.3976,62.9938,63.0971,62791.0
2020-05-22 11:00:00,67.15,67.56,66.93,67.01,36425.0,63.0595,63.4445,62.8529,62.928,36425.0
2020-05-22 11:30:00,67.03,67.36,66.87,67.16,34860.0,62.9468,63.2567,62.7966,63.0689,34860.0
2020-05-22 12:00:00,67.11,67.3,67.09,67.26,18878.0,63.022,63.2004,63.0032,63.1628,18878.0
2020-05-22 12:30:00,67.25,67.55,67.22,67.38,32345.0,63.1534,63.4351,63.1252,63.2755,32345.0
2020-05-22 13:00:00,67.38,67.71,67.31,67.61,24349.0,63.2755,63.5854,63.2098,63.4915,24349.0
2020-05-22 13:30:00,67.62,67.77,67.5,67.69,24218.0,63.5009,63.6417,63.3882,63.5666,24218.0
2020-05-22 14:00:00,67.72,68.13,67.72,67.91,39487.0,63.5948,63.9798,63.5948,63.7732,39487.0
2020-05-22 14:30:00,67.95,67.99,67.69,67.87,31209.0,63.8108,63.8483,63.5666,63.7357,31209.0
2020-05-22 15:00:00,67.87,68.05,67.7,67.95,50505.0,63.7357,63.9047,63.576,63.8108,50505.0
2020-05-22 15:30:00,67.98,68.25,67.96,68.13,119046.0,63.839,64.0925,63.8202,63.9798,119046.0
2020-05-26 09:30:00,70.76,73.22,70.51,72.62,239974.0,66.4496,68.7598,66.2148,68.1963,239974.0
2020-05-26 10:00:00,72.67,73.19,71.83,73.12,137340.0,68.2433,68.7316,67.4544,68.6658,137340.0
2020-05-26 10:30:00,73.12,73.5,72.98,72.98,102013.0,68.6658,69.0227,68.5344,68.5344,102013.0
2020-05-26 11:00:00,73.0,74.06,73.0,73.67,128263.0,68.5532,69.5486,68.5532,69.1823,128263.0
2020-05-26 11:30:00,73.73,74.24,73.5,73.76,160683.0,69.2387,69.7176,69.0227,69.2669,160683.0
2020-05-26 12:00:00,73.77,74.18,73.69,74.11,112286.0,69.2763,69.6613,69.2011,69.5955,112286.0
2020-05-26 12:30:00,74.12,74.66,73.97,74.6,82997.0,69.6049,70.112,69.4641,70.0557,82997.0
2020-05-26 13:00:00,74.61,74.84,74.44,74.79,69625.0,70.0651,70.2811,69.9054,70.2341,69625.0
2020-05-26 13:30:00,74.78,75.07,74.6,74.99,65332.0,70.2247,70.4971,70.0557,70.4219,65332.0
2020-05-26 14:00:00,74.99,75.11,74.74,74.87,75192.0,70.4219,70.5346,70.1872,70.3092,75192.0
2020-05-26 14:30:00,74.88,75.16,74.6,74.88,109212.0,70.3186,70.5816,70.0557,70.3186,109212.0
2020-05-26 15:00:00,74.86,75.75,74.82,75.67,164581.0,70.2999,71.1356,70.2623,71.0605,164581.0
2020-05-26 15:30:00,75.65,75.71,74.79,74.97,389514.0,71.0417,71.0981,70.2341,70.4032,389514.0
2020-05-27 09:30:00,76.39,79.13,76.34,77.68,295759.0,71.7367,74.3097,71.6897,72.9481,295759.0
2020-05-27 10:00:00,77.6,77.8,76.55,77.11,154986.0,72.8729,73.0608,71.8869,72.4128,154986.0
2020-05-27 10:30:00,77.07,77.18,75.0,75.13,151666.0,72.3752,72.4785,70.4313,70.5534,151666.0
2020-05-27 11:00:00,75.14,75.87,74.74,74.91,93808.0,70.5628,71.2483,70.1872,70.3468,93808.0
2020-05-27 11:30:00,74.9,74.95,74.04,74.35,80667.0,70.3374,70.3844,69.5298,69.8209,80667.0
2020-05-27 12:00:00,74.34,74.89,74.21,74.46,59976.0,69.8115,70.328,69.6894,69.9242,59976.0
2020-05-27 12:30:00,74.43,74.71,74.2,74.5,26339.0,69.896,70.159,69.6801,69.9618,26339.0
2020-05-27 13:00:00,74.52,74.74,74.22,74.62,23870.0,69.9806,70.1872,69.6988,70.0745,23870.0
2020-05-27 13:30:00,74.65,74.66,74.46,74.63,21030.0,70.1026,70.112,69.9242,70.0839,21030.0
2020-05-27 14:00:00,74.62,75.04,74.62,74.81,31647.0,70.0745,70.4689,70.0745,70.2529,31647.0
2020-05-27 14:30:00,74.82,74.82,74.41,74.67,35524.0,70.2623,70.2623,69.8773,70.1214,35524.0
2020-05-27 15:00:00,74.65,74.72,74.45,74.64,46976.0,70.1026,70.1684,69.9148,70.0933,46976.0
2020-05-27 15:30:00,74.63,75.08,74.51,75.04,120108.0,70.0839,70.5065,69.9712,70.4689,120108.0
2020-05-28 09:30:00,76.48,77.4,75.55,77.4,123071.0,71.8212,72.6851,70.9478,72.6851,123071.0
2020-05-28 10:00:00,77.37,77.57,76.49,76.97,74917.0,72.657,72.8448,71.8306,72.2813,74917.0
2020-05-28 10:30:00,77.07,77.87,76.75,77.81,43043.0,72.3752,73.1265,72.0747,73.0702,43043.0
2020-05-28 11:00:00,77.8,77.9,77.43,77.9,38395.0,73.0608,73.1547,72.7133,73.1547,38395.0
2020-05-28 11:30:00,77.82,78.12,77.66,78.04,55545.0,73.0795,73.3613,72.9293,73.2861,55545.0
2020-05-28 12:00:00,78.04,78.35,77.98,78.1,40219.0,73.2861,73.5773,73.2298,73.3425,40219.0
2020-05-28 12:30:00,78.02,78.43,77.95,78.28,45891.0,73.2674,73.6524,73.2016,73.5115,45891.0
2020-05-28 13:00:00,78.28,78.37,77.89,78.14,34333.0,73.5115,73.596,73.1453,73.3801,34333.0
2020-05-28 13:30:00,78.13,78.13,77.4,77.63,52687.0,73.3707,73.3707,72.6851,72.9011,52687.0
2020-05-28 14:00:00,77.6,77.97,77.53,77.59,57969.0,72.8729,73.2204,72.8072,72.8636,57969.0
2020-05-28 14:30:00,77.61,77.79,77.29,77.34,47495.0,72.8823,73.0514,72.5818,72.6288,47495.0
2020-05-28 15:00:00,77.34,77.71,77.12,77.13,78541.0,72.6288,72.9762,72.4222,72.4316,78541.0
2020-05-28 15:30:00,77.09,77.16,75.9,75.93,268670.0,72.394,72.4597,71.2765,71.3047,268670.0
2020-05-29 09:30:00,75.45,77.32,74.35,76.91,255954.0,70.8539,72.61,69.8209,72.225,255954.0
2020-05-29 10:00:00,76.8,76.83,75.66,76.14,86491.0,72.1217,72.1499,71.0511,71.5019,86491.0
2020-05-29 10:30:00,76.17,76.49,75.92,75.94,32528.0,71.5301,71.8306,71.2953,71.3141,32528.0
2020-05-29 11:00:00,75.99,76.5,75.78,76.0,47326.0,71.361,71.84,71.1638,71.3704,47326.0
2020-05-29 11:30:00,75.95,76.38,75.95,76.37,35561.0,71.3235,71.7273,71.3235,71.7179,35561.0
2020-05-29 12:00:00,76.34,76.53,75.9,76.36,59319.0,71.6897,71.8681,71.2765,71.7085,59319.0
2020-05-29 12:30:00,76.31,76.43,75.7,76.26,43923.0,71.6615,71.7742,71.0887,71.6146,43923.0
2020-05-29 13:00:00,76.23,76.25,75.74,76.11,45156.0,71.5864,71.6052,71.1262,71.4737,45156.0
2020-05-29 13:30:00,76.08,76.28,75.46,76.0,54644.0,71.4455,71.6334,70.8633,71.3704,54644.0
2020-05-29 14:00:00,76.0,76.47,75.78,76.43,54675.0,71.3704,71.8118,71.1638,71.7742,54675.0
2020-05-29 14:30:00,76.43,76.43,75.22,76.31,54392.0,71.7742,71.7742,70.6379,71.6615,54392.0
2020-05-29 15:00:00,76.31,76.57,76.08,76.36,155320.0,71.6615,71.9057,71.4455,71.7085,155320.0
2020-05-29 15:30:00,76.39,76.7,76.16,76.55,185354.0,71.7367,72.0278,71.5207,71.8869,185354.0
2020-06-01 09:30:00,76.66,77.83,76.52,77.62,81622.0,71.9902,73.0889,71.8587,72.8917,81622.0
2020-06-01 10:00:00,77.68,78.21,77.34,78.11,56441.0,72.9481,73.4458,72.6288,73.3519,56441.0
2020-06-01 10:30:00,78.19,78.26,77.45,77.56,58789.0,73.427,73.4927,72.7321,72.8354,58789.0
2020-06-01 11:00:00,77.59,77.84,77.18,77.7,30776.0,72.8636,73.0983,72.4785,72.9669,30776.0
2020-06-01 11:30:00,77.66,77.79,77.43,77.6,23189.0,72.9293,73.0514,72.7133,72.8729,23189.0
2020-06-01 12:00:00,77.6,78.32,77.59,78.31,40581.0,72.8729,73.5491,72.8636,73.5397,40581.0
2020-06-01 12:30:00,78.3,78.6,78.07,78.48,54101.0,73.5303,73.812,73.3143,73.6993,54101.0
2020-06-01 13:00:00,78.48,78.6,78.23,78.4,40916.0,73.6993,73.812,73.4646,73.6242,40916.0
2020-06-01 13:30:00,78.38,78.51,78.22,78.22,26707.0,73.6054,73.7275,73.4552,73.4552,26707.0
2020-06-01 14:00:00,78.24,78.24,77.55,77.55,36608.0,73.474,73.474,72.826,72.826,36608.0
2020-06-01 14:30:00,77.52,77.62,77.37,77.52,46888.0,72.7978,72.8917,72.657,72.7978,46888.0
2020-06-01 15:00:00,77.53,77.89,77.46,77.52,35834.0,72.8072,73.1453,72.7415,72.7978,35834.0
2020-06-01 15:30:00,77.5,77.7,77.25,77.43,190032.0,72.779,72.9669,72.5443,72.7133,190032.0
2020-06-02 09:30:00,78.32,78.72,77.03,78.32,94793.0,73.5491,73.9247,72.3377,73.5491,94793.0
2020-06-02 10:00:00,78.32,79.08,78.2,78.87,197955.0,73.5491,74.2628,73.4364,74.0656,197955.0
2020-06-02 10:30:00,78.88,79.02,78.45,78.99,63351.0,74.075,74.2064,73.6712,74.1783,63351.0
2020-06-02 11:00:00,78.98,79.02,78.46,78.81,70187.0,74.1689,74.2064,73.6806,74.0092,70187.0
2020-06-02 11:30:00,78.82,79.22,78.69,78.85,33144.0,74.0186,74.3943,73.8965,74.0468,33144.0
2020-06-02 12:00:00,78.85,79.14,78.79,79.06,32757.0,74.0468,74.3191,73.9905,74.244,32757.0
2020-06-02 12:30:00,79.06,79.16,78.86,79.03,30591.0,74.244,74.3379,74.0562,74.2158,30591.0
2020-06-02 13:00:00,79.05,79.4,79.03,79.29,39263.0,74.2346,74.5633,74.2158,74.46,39263.0
2020-06-02 13:30:00,79.23,79.45,79.02,79.04,41322.0,74.4037,74.6103,74.2064,74.2252,41322.0
2020-06-02 14:00:00,79.04,79.06,78.67,78.89,39548.0,74.2252,74.244,73.8778,74.0844,39548.0
2020-06-02 14:30:00,78.89,78.9,78.7,78.76,59031.0,74.0844,74.0938,73.9059,73.9623,59031.0
2020-06-02 15:00:00,78.76,78.78,78.24,78.44,55232.0,73.9623,73.9811,73.474,73.6618,55232.0
2020-06-02 15:30:00,78.46,78.67,78.22,78.5,169234.0,73.6806,73.8778,73.4552,73.7181,169234.0
2020-06-03 09:30:00,79.63,80.96,79.41,79.51,254283.0,74.7793,76.0283,74.5727,74.6666,254283.0
2020-06-03 10:00:00,79.51,80.45,79.32,80.43,108134.0,74.6666,75.5493,74.4882,75.5306,108134.0
2020-06-03 10:30:00,80.41,80.5,79.91,79.98,100914.0,75.5118,75.5963,75.0422,75.108,100914.0
2020-06-03 11:00:00,79.99,80.65,79.95,80.38,75536.0,75.1174,75.7372,75.0798,75.4836,75536.0
2020-06-03 11:30:00,80.39,80.45,79.79,79.8,80204.0,75.493,75.5493,74.9295,74.9389,80204.0
2020-06-03 12:00:00,79.81,79.96,79.28,79.58,49449.0,74.9483,75.0892,74.4506,74.7323,49449.0
2020-06-03 12:30:00,79.61,79.79,79.32,79.46,31964.0,74.7605,74.9295,74.4882,74.6196,31964.0
2020-06-03 13:00:00,79.51,79.69,79.41,79.46,28380.0,74.6666,74.8356,74.5727,74.6196,28380.0
2020-06-03 13:30:00,79.45,79.65,79.39,79.47,30783.0,74.6103,74.7981,74.5539,74.629,30783.0
2020-06-03 14:00:00,79.49,79.74,79.47,79.58,45906.0,74.6478,74.8826,74.629,74.7323,45906.0
2020-06-03 14:30:00,79.57,79.62,79.2,79.21,41636.0,74.7229,74.7699,74.3755,74.3849,41636.0
2020-06-03 15:00:00,79.22,79.25,78.88,79.1,139847.0,74.3943,74.4224,74.075,74.2816,139847.0
2020-06-03 15:30:00,79.08,79.27,78.85,79.0,245933.0,74.2628,74.4412,74.0468,74.1877,245933.0
2020-06-04 09:30:00,78.0,79.07,77.73,78.88,156162.0,73.2486,74.2534,72.995,74.075,156162.0
2020-06-04 10:00:00,78.88,79.47,78.87,79.37,78849.0,74.075,74.629,74.0656,74.5351,78849.0
2020-06-04 10:30:00,79.31,79.66,79.11,79.5,103526.0,74.4788,74.8075,74.291,74.6572,103526.0
2020-06-04 11:00:00,79.52,79.52,78.91,79.01,67806.0,74.676,74.676,74.1031,74.1971,67806.0
2020-06-04 11:30:00,79.01,79.59,79.0,79.49,58775.0,74.1971,74.7417,74.1877,74.6478,58775.0
2020-06-04 12:00:00,79.49,79.54,79.34,79.5,62486.0,74.6478,74.6948,74.507,74.6572,62486.0
2020-06-04 12:30:00,79.5,79.53,79.16,79.5,39493.0,74.6572,74.6854,74.3379,74.6572,39493.0
2020-06-04 13:00:00,79.52,79.59,79.45,79.47,43928.0,74.676,74.7417,74.6103,74.629,43928.0
2020-06-04 13:30:00,79.47,79.98,79.45,79.97,37548.0,74.629,75.108,74.6103,75.0986,37548.0
2020-06-04 14:00:00,79.99,79.99,79.72,79.88,35878.0,75.1174,75.1174,74.8638,75.0141,35878.0
2020-06-04 14:30:00,79.88,79.9,79.55,79.6,48952.0,75.0141,75.0328,74.7042,74.7511,48952.0
2020-06-04 15:00:00,79.55,79.66,79.17,79.48,57683.0,74.7042,74.8075,74.3473,74.6384,57683.0
2020-06-04 15:30:00,79.49,80.0,79.46,79.95,243396.0,74.6478,75.1267,74.6196,75.0798,243396.0
2020-06-05 09:30:00,81.72,82.71,80.78,80.93,234899.0,76.742,77.6717,75.8592,76.0001,234899.0
2020-06-05 10:00:00,81.05,82.34,81.05,82.04,84202.0,76.1128,77.3242,76.1128,77.0425,84202.0
2020-06-05 10:30:00,82.03,82.19,81.72,82.13,74647.0,77.0331,77.1833,76.742,77.127,74647.0
2020-06-05 11:00:00,82.15,82.56,81.92,82.52,83797.0,77.1458,77.5308,76.9298,77.4932,83797.0
2020-06-05 11:30:00,82.58,83.13,82.3,83.03,112905.0,77.5496,78.0661,77.2866,77.9722,112905.0
2020-06-05 12:00:00,83.1,83.71,82.66,83.22,85061.0,78.0379,78.6108,77.6247,78.1506,85061.0
2020-06-05 12:30:00,83.25,83.98,83.25,83.93,59398.0,78.1788,78.8643,78.1788,78.8173,59398.0
2020-06-05 13:00:00,83.95,84.47,83.81,84.47,65003.0,78.8361,79.3245,78.7047,79.3245,65003.0
2020-06-05 13:30:00,84.48,84.72,84.13,84.7,68366.0,79.3338,79.5592,79.0052,79.5404,68366.0
2020-06-05 14:00:00,84.72,84.88,84.34,84.83,76734.0,79.5592,79.7095,79.2024,79.6625,76734.0
2020-06-05 14:30:00,84.86,84.97,84.29,84.4,100827.0,79.6907,79.794,79.1554,79.2587,100827.0
2020-06-05 15:00:00,84.45,84.8,84.11,84.8,104530.0,79.3057,79.6344,78.9864,79.6344,104530.0
2020-06-05 15:30:00,84.78,84.79,83.98,84.29,276442.0,79.6156,79.625,78.8643,79.1554,276442.0
2020-06-08 09:30:00,84.66,85.31,84.36,85.05,94188.0,79.5029,80.1133,79.2212,79.8691,94188.0
2020-06-08 10:00:00,85.03,85.15,84.38,84.67,80634.0,79.8503,79.963,79.2399,79.5123,80634.0
2020-06-08 10:30:00,84.72,84.95,84.25,84.91,72837.0,79.5592,79.7752,79.1179,79.7377,72837.0
2020-06-08 11:00:00,84.87,85.74,84.84,85.73,58922.0,79.7001,80.5171,79.6719,80.5077,58922.0
2020-06-08 11:30:00,85.67,86.17,85.46,86.14,52637.0,80.4514,80.9209,80.2541,80.8927,52637.0
2020-06-08 12:00:00,86.21,86.5,85.96,86.09,47957.0,80.9585,81.2308,80.7237,80.8458,47957.0
2020-06-08 12:30:00,86.12,86.15,85.76,85.8,28696.0,80.8739,80.9021,80.5359,80.5734,28696.0
2020-06-08 13:00:00,85.83,86.29,85.83,86.14,48804.0,80.6016,81.0336,80.6016,80.8927,48804.0
2020-06-08 13:30:00,86.13,86.54,86.0,86.15,43510.0,80.8833,81.2684,80.7613,80.9021,43510.0
2020-06-08 14:00:00,86.13,86.86,86.09,86.86,68045.0,80.8833,81.5689,80.8458,81.5689,68045.0
2020-06-08 14:30:00,86.91,86.91,86.1,86.2,74648.0,81.6158,81.6158,80.8552,80.9491,74648.0
2020-06-08 15:00:00,86.16,86.55,86.07,86.55,68767.0,80.9115,81.2778,80.827,81.2778,68767.0
2020-06-08 15:30:00,86.58,86.85,86.5,86.75,187183.0,81.3059,81.5595,81.2308,81.4656,187183.0
2020-06-09 09:30:00,85.0,85.23,84.06,84.44,108093.0,79.8222,80.0382,78.9394,79.2963,108093.0
2020-06-09 10:00:00,84.56,85.48,84.27,85.3,32822.0,79.409,80.2729,79.1366,80.1039,32822.0
2020-06-09 10:30:00,85.27,85.82,85.14,85.49,35151.0,80.0757,80.5922,79.9536,80.2823,35151.0
2020-06-09 11:00:00,85.5,86.0,85.38,85.58,27960.0,80.2917,80.7613,80.179,80.3668,27960.0
2020-06-09 11:30:00,85.54,85.77,85.52,85.72,20033.0,80.3293,80.5453,80.3105,80.4983,20033.0
2020-06-09 12:00:00,85.74,85.92,85.32,85.87,19050.0,80.5171,80.6861,80.1227,80.6392,19050.0
2020-06-09 12:30:00,85.94,85.95,85.37,85.63,24742.0,80.7049,80.7143,80.1696,80.4138,24742.0
2020-06-09 13:00:00,85.63,85.76,85.31,85.76,29167.0,80.4138,80.5359,80.1133,80.5359,29167.0
2020-06-09 13:30:00,85.79,85.79,85.55,85.76,36826.0,80.564,80.564,80.3387,80.5359,36826.0
2020-06-09 14:00:00,85.77,85.77,85.0,85.31,37348.0,80.5453,80.5453,79.8222,80.1133,37348.0
2020-06-09 14:30:00,85.35,85.77,85.26,85.5,61323.0,80.1508,80.5453,80.0663,80.2917,61323.0
2020-06-09 15:00:00,85.49,85.7,85.38,85.51,73544.0,80.2823,80.4795,80.179,80.3011,73544.0
2020-06-09 15:30:00,85.5,85.5,84.94,85.02,156581.0,80.2917,80.2917,79.7658,79.841,156581.0
2020-06-10 09:30:00,85.32,85.32,84.56,85.28,77232.0,80.1227,80.1227,79.409,80.0851,77232.0
2020-06-10 10:00:00,85.28,85.47,84.11,84.49,63722.0,80.0851,80.2635,78.9864,79.3432,63722.0
2020-06-10 10:30:00,84.41,84.84,84.36,84.76,40088.0,79.2681,79.6719,79.2212,79.5968,40088.0
2020-06-10 11:00:00,84.83,85.6,84.76,85.29,21520.0,79.6625,80.3856,79.5968,80.0945,21520.0
2020-06-10 11:30:00,85.27,85.28,84.41,84.95,21829.0,80.0757,80.0851,79.2681,79.7752,21829.0
2020-06-10 12:00:00,84.97,85.25,84.8,85.11,36102.0,79.794,80.0569,79.6344,79.9255,36102.0
2020-06-10 12:30:00,85.06,85.15,84.53,84.59,61592.0,79.8785,79.963,79.3808,79.4371,61592.0
2020-06-10 13:00:00,84.54,84.54,84.14,84.21,38274.0,79.3902,79.3902,79.0146,79.0803,38274.0
2020-06-10 13:30:00,84.22,84.7,83.95,84.46,42911.0,79.0897,79.5404,78.8361,79.3151,42911.0
2020-06-10 14:00:00,84.43,85.33,84.43,85.02,57091.0,79.2869,80.1321,79.2869,79.841,57091.0
2020-06-10 14:30:00,84.9,85.02,83.82,84.08,42036.0,79.7283,79.841,78.714,78.9582,42036.0
2020-06-10 15:00:00,84.08,84.58,83.7,84.58,60903.0,78.9582,79.4278,78.6014,79.4278,60903.0
2020-06-10 15:30:00,84.56,84.58,83.75,83.86,126122.0,79.409,79.4278,78.6483,78.7516,126122.0
2020-06-11 09:30:00,78.95,80.04,78.01,79.12,155559.0,74.5237,75.5526,73.6364,74.6842,155559.0
2020-06-11 10:00:00,79.09,79.18,78.16,78.5,109362.0,74.6559,74.7409,73.778,74.099,109362.0
2020-06-11 10:30:00,78.43,78.84,77.56,77.68,113917.0,74.0329,74.4199,73.2117,73.325,113917.0
2020-06-11 11:00:00,77.69,77.97,77.24,77.65,79328.0,73.3344,73.5987,72.9096,73.2966,79328.0
2020-06-11 11:30:00,77.62,77.75,76.9,77.03,86967.0,73.2683,73.391,72.5887,72.7114,86967.0
2020-06-11 12:00:00,77.01,77.13,75.91,76.16,74880.0,72.6925,72.8058,71.6542,71.8902,74880.0
2020-06-11 12:30:00,76.16,76.86,75.6,75.99,65118.0,71.8902,72.5509,71.3616,71.7297,65118.0
2020-06-11 13:00:00,75.96,76.38,75.88,75.88,51026.0,71.7014,72.0978,71.6259,71.6259,51026.0
2020-06-11 13:30:00,75.84,75.89,75.3,75.71,78470.0,71.5881,71.6353,71.0784,71.4654,78470.0
2020-06-11 14:00:00,75.67,75.67,75.13,75.44,54060.0,71.4276,71.4276,70.9179,71.2105,54060.0
2020-06-11 14:30:00,75.44,75.46,74.61,74.77,67328.0,71.2105,71.2294,70.4271,70.5781,67328.0
2020-06-11 15:00:00,74.78,75.13,74.13,74.25,89170.0,70.5875,70.9179,69.974,70.0873,89170.0
2020-06-11 15:30:00,74.24,74.82,74.02,74.51,203708.0,70.0778,70.6253,69.8701,70.3327,203708.0
2020-06-12 09:30:00,78.0,78.67,77.24,78.06,138819.0,73.627,74.2594,72.9096,73.6836,138819.0
2020-06-12 10:00:00,78.15,78.56,77.64,77.64,57597.0,73.7686,74.1556,73.2872,73.2872,57597.0
2020-06-12 10:30:00,77.65,77.98,77.0,77.04,62666.0,73.2966,73.6081,72.6831,72.7208,62666.0
2020-06-12 11:00:00,77.05,77.4,76.03,76.72,64183.0,72.7303,73.0606,71.7675,72.4188,64183.0
2020-06-12 11:30:00,76.74,77.38,76.17,77.34,68890.0,72.4377,73.0418,71.8996,73.004,68890.0
2020-06-12 12:00:00,77.37,77.82,77.09,77.32,61776.0,73.0323,73.4571,72.768,72.9851,61776.0
2020-06-12 12:30:00,77.26,77.6,76.75,77.56,35363.0,72.9285,73.2494,72.4471,73.2117,35363.0
2020-06-12 13:00:00,77.52,77.56,76.74,76.86,40275.0,73.1739,73.2117,72.4377,72.5509,40275.0
2020-06-12 13:30:00,76.88,76.88,75.58,75.61,43839.0,72.5698,72.5698,71.3427,71.371,43839.0
2020-06-12 14:00:00,75.53,76.29,75.36,76.23,35754.0,71.2955,72.0129,71.135,71.9562,35754.0
2020-06-12 14:30:00,76.35,76.83,76.34,76.61,62229.0,72.0695,72.5226,72.0601,72.3149,62229.0
2020-06-12 15:00:00,76.67,77.47,76.67,76.88,50340.0,72.3716,73.1267,72.3716,72.5698,50340.0
2020-06-12 15:30:00,76.87,77.5,76.67,77.32,133549.0,72.5604,73.155,72.3716,72.9851,133549.0
2020-06-15 09:30:00,74.18,76.14,74.0,75.72,79048.0,70.0212,71.8713,69.8513,71.4748,79048.0
2020-06-15 10:00:00,75.76,76.27,75.54,75.74,38609.0,71.5126,71.994,71.3049,71.4937,38609.0
2020-06-15 10:30:00,75.66,76.78,75.12,76.21,51130.0,71.4182,72.4754,70.9085,71.9374,51130.0
2020-06-15 11:00:00,76.2,76.74,76.01,76.16,30565.0,71.9279,72.4377,71.7486,71.8902,30565.0
2020-06-15 11:30:00,76.13,76.34,75.84,76.08,24388.0,71.8618,72.0601,71.5881,71.8147,24388.0
2020-06-15 12:00:00,75.96,77.02,75.96,76.88,28844.0,71.7014,72.702,71.7014,72.5698,28844.0
2020-06-15 12:30:00,76.78,77.14,76.5,77.09,24139.0,72.4754,72.8152,72.2111,72.768,24139.0
2020-06-15 13:00:00,77.15,77.49,77.08,77.18,18678.0,72.8247,73.1456,72.7586,72.853,18678.0
2020-06-15 13:30:00,77.12,77.13,76.65,76.68,15522.0,72.7963,72.8058,72.3527,72.381,15522.0
2020-06-15 14:00:00,76.69,77.72,76.65,77.34,121636.0,72.3905,73.3627,72.3527,73.004,121636.0
2020-06-15 14:30:00,77.34,77.51,76.7,76.89,58775.0,73.004,73.1645,72.3999,72.5792,58775.0
2020-06-15 15:00:00,76.89,77.29,76.44,76.44,66625.0,72.5792,72.9568,72.1545,72.1545,66625.0
2020-06-15 15:30:00,76.42,76.49,75.99,76.42,196893.0,72.1356,72.2017,71.7297,72.1356,196893.0
2020-06-16 09:30:00,79.77,80.31,78.87,79.2,112927.0,75.2978,75.8075,74.4482,74.7597,112927.0
2020-06-16 10:00:00,79.2,79.8,79.16,79.58,76143.0,74.7597,75.3261,74.722,75.1184,76143.0
2020-06-16 10:30:00,79.54,79.58,77.63,77.63,57963.0,75.0807,75.1184,73.2778,73.2778,57963.0
2020-06-16 11:00:00,77.6,79.09,77.26,79.09,33876.0,73.2494,74.6559,72.9285,74.6559,33876.0
2020-06-16 11:30:00,79.05,79.39,78.8,78.87,46488.0,74.6181,74.9391,74.3822,74.4482,46488.0
2020-06-16 12:00:00,78.95,78.96,78.42,78.89,33743.0,74.5237,74.5332,74.0235,74.4671,33743.0
2020-06-16 12:30:00,78.84,79.39,78.83,79.05,34343.0,74.4199,74.9391,74.4105,74.6181,34343.0
2020-06-16 13:00:00,79.16,79.25,78.97,79.22,25248.0,74.722,74.8069,74.5426,74.7786,25248.0
2020-06-16 13:30:00,79.2,79.21,78.54,78.84,34877.0,74.7597,74.7692,74.1367,74.4199,34877.0
2020-06-16 14:00:00,78.93,79.56,78.71,79.34,48351.0,74.5049,75.0996,74.2972,74.8919,48351.0
2020-06-16 14:30:00,79.42,79.6,79.24,79.5,27543.0,74.9674,75.1373,74.7975,75.0429,27543.0
2020-06-16 15:00:00,79.5,79.58,78.82,79.28,56393.0,75.0429,75.1184,74.401,74.8352,56393.0
2020-06-16 15:30:00,79.23,79.56,78.9,79.28,154773.0,74.7881,75.0996,74.4766,74.8352,154773.0
2020-06-17 09:30:00,79.25,80.1,79.13,79.38,45129.0,74.8069,75.6093,74.6937,74.9296,45129.0
2020-06-17 10:00:00,79.49,79.99,78.81,79.02,56070.0,75.0335,75.5054,74.3916,74.5898,56070.0
2020-06-17 10:30:00,79.02,79.55,78.93,79.27,23276.0,74.5898,75.0901,74.5049,74.8258,23276.0
2020-06-17 11:00:00,79.27,79.39,78.89,79.11,36657.0,74.8258,74.9391,74.4671,74.6748,36657.0
2020-06-17 11:30:00,78.98,79.29,78.86,79.14,14369.0,74.5521,74.8447,74.4388,74.7031,14369.0
2020-06-17 12:00:00,79.16,79.38,79.13,79.3,14005.0,74.722,74.9296,74.6937,74.8541,14005.0
2020-06-17 12:30:00,79.39,79.67,79.39,79.62,16707.0,74.9391,75.2034,74.9391,75.1562,16707.0
2020-06-17 13:00:00,79.65,79.93,79.58,79.91,22813.0,75.1845,75.4488,75.1184,75.4299,22813.0
2020-06-17 13:30:00,79.95,80.18,79.82,79.82,39923.0,75.4677,75.6848,75.345,75.345,39923.0
2020-06-17 14:00:00,79.82,80.04,79.65,79.86,32138.0,75.345,75.5526,75.1845,75.3827,32138.0
2020-06-17 14:30:00,79.85,80.3,79.74,79.85,45443.0,75.3733,75.7981,75.2695,75.3733,45443.0
2020-06-17 15:00:00,79.79,79.79,79.16,79.27,31704.0,75.3167,75.3167,74.722,74.8258,31704.0
2020-06-17 15:30:00,79.28,79.38,79.02,79.14,99902.0,74.8352,74.9296,74.5898,74.7031,99902.0
2020-06-18 09:30:00,78.25,78.6,77.54,78.45,81556.0,73.863,74.1934,73.1928,74.0518,81556.0
2020-06-18 10:00:00,78.4,78.41,77.77,78.14,64585.0,74.0046,74.014,73.4099,73.7592,64585.0
2020-06-18 10:30:00,78.16,78.92,77.81,78.92,50637.0,73.778,74.4954,73.4477,74.4954,50637.0
2020-06-18 11:00:00,78.83,78.84,78.34,78.56,17029.0,74.4105,74.4199,73.9479,74.1556,17029.0
2020-06-18 11:30:00,78.72,78.78,78.43,78.61,36082.0,74.3066,74.3633,74.0329,74.2028,36082.0
2020-06-18 12:00:00,78.65,78.87,78.45,78.84,18872.0,74.2406,74.4482,74.0518,74.4199,18872.0
2020-06-18 12:30:00,78.82,78.98,78.58,78.96,15300.0,74.401,74.5521,74.1745,74.5332,15300.0
2020-06-18 13:00:00,78.97,79.13,78.84,78.99,11525.0,74.5426,74.6937,74.4199,74.5615,11525.0
2020-06-18 13:30:00,78.98,79.43,78.98,79.41,22880.0,74.5521,74.9768,74.5521,74.958,22880.0
2020-06-18 14:00:00,79.42,79.54,79.09,79.48,38000.0,74.9674,75.0807,74.6559,75.024,38000.0
2020-06-18 14:30:00,79.49,79.55,78.9,78.9,39595.0,75.0335,75.0901,74.4766,74.4766,39595.0
2020-06-18 15:00:00,78.85,78.93,78.45,78.9,61597.0,74.4294,74.5049,74.0518,74.4766,61597.0
2020-06-18 15:30:00,78.92,79.12,78.55,78.79,123609.0,74.4954,74.6842,74.1462,74.3727,123609.0
2020-06-19 09:30:00,80.22,80.98,79.82,79.97,168111.0,75.7225,76.4399,75.345,75.4866,168111.0
2020-06-19 10:00:00,79.94,80.07,79.26,79.72,46410.0,75.4582,75.581,74.8164,75.2506,46410.0
2020-06-19 10:30:00,79.72,80.03,79.46,79.59,37767.0,75.2506,75.5432,75.0052,75.1279,37767.0
2020-06-19 11:00:00,79.45,79.82,79.3,79.42,18503.0,74.9957,75.345,74.8541,74.9674,18503.0
2020-06-19 11:30:00,79.44,79.62,79.26,79.26,26902.0,74.9863,75.1562,74.8164,74.8164,26902.0
2020-06-19 12:00:00,79.26,79.29,78.09,78.45,51581.0,74.8164,74.8447,73.712,74.0518,51581.0
2020-06-19 12:30:00,78.51,78.8,78.38,78.74,36660.0,74.1084,74.3822,73.9857,74.3255,36660.0
2020-06-19 13:00:00,78.75,78.79,78.03,78.05,42323.0,74.335,74.3727,73.6553,73.6742,42323.0
2020-06-19 13:30:00,78.07,78.39,77.87,77.9,31032.0,73.6931,73.9951,73.5043,73.5326,31032.0
2020-06-19 14:00:00,77.95,78.07,77.63,77.87,35130.0,73.5798,73.6931,73.2778,73.5043,35130.0
2020-06-19 14:30:00,77.84,78.31,77.75,78.24,42264.0,73.476,73.9196,73.391,73.8536,42264.0
2020-06-19 15:00:00,78.22,78.72,78.18,78.57,28859.0,73.8347,74.3066,73.7969,74.1651,28859.0
2020-06-19 15:30:00,78.54,78.79,78.33,78.35,115458.0,74.1367,74.3727,73.9385,73.9574,115458.0
2020-06-22 09:30:00,75.9,76.93,74.77,76.25,136580.0,71.6447,72.617,70.5781,71.9751,136580.0
2020-06-22 10:00:00,76.19,76.38,75.62,75.92,41519.0,71.9185,72.0978,71.3804,71.6636,41519.0
2020-06-22 10:30:00,75.81,75.81,75.08,75.08,40655.0,71.5598,71.5598,70.8707,70.8707,40655.0
2020-06-22 11:00:00,75.06,75.49,74.66,75.48,87935.0,70.8518,71.2577,70.4743,71.2483,87935.0
2020-06-22 11:30:00,75.53,75.83,75.19,75.51,39285.0,71.2955,71.5787,70.9746,71.2766,39285.0
2020-06-22 12:00:00,75.52,76.03,75.47,75.86,25207.0,71.286,71.7675,71.2389,71.607,25207.0
2020-06-22 12:30:00,75.89,76.23,75.79,76.12,28606.0,71.6353,71.9562,71.5409,71.8524,28606.0
2020-06-22 13:00:00,76.09,76.32,75.85,75.92,23235.0,71.8241,72.0412,71.5975,71.6636,23235.0
2020-06-22 13:30:00,75.96,76.15,75.78,75.94,20027.0,71.7014,71.8807,71.5315,71.6825,20027.0
2020-06-22 14:00:00,75.91,75.93,75.44,75.85,35482.0,71.6542,71.6731,71.2105,71.5975,35482.0
2020-06-22 14:30:00,75.87,76.02,75.75,75.96,21917.0,71.6164,71.758,71.5032,71.7014,21917.0
2020-06-22 15:00:00,75.96,76.1,75.26,75.32,45613.0,71.7014,71.8335,71.0406,71.0973,45613.0
2020-06-22 15:30:00,75.34,75.84,75.28,75.79,115073.0,71.1161,71.5881,71.0595,71.5409,115073.0
2020-06-23 09:30:00,76.84,77.12,76.09,76.21,53399.0,72.532,72.7963,71.8241,71.9374,53399.0
2020-06-23 10:00:00,76.23,77.21,76.1,77.14,40978.0,71.9562,72.8813,71.8335,72.8152,40978.0
2020-06-23 10:30:00,77.14,77.14,76.37,76.6,29430.0,72.8152,72.8152,72.0884,72.3055,29430.0
2020-06-23 11:00:00,76.52,76.97,76.43,76.91,25721.0,72.23,72.6548,72.145,72.5981,25721.0
2020-06-23 11:30:00,76.84,76.92,76.64,76.92,17211.0,72.532,72.6076,72.3433,72.6076,17211.0
2020-06-23 12:00:00,76.89,77.19,76.83,76.99,17604.0,72.5792,72.8624,72.5226,72.6736,17604.0
2020-06-23 12:30:00,77.03,77.03,76.62,76.62,18775.0,72.7114,72.7114,72.3244,72.3244,18775.0
2020-06-23 13:00:00,76.61,76.99,76.61,76.85,19269.0,72.3149,72.6736,72.3149,72.5415,19269.0
2020-06-23 13:30:00,76.8,76.95,76.65,76.68,22308.0,72.4943,72.6359,72.3527,72.381,22308.0
2020-06-23 14:00:00,76.66,76.66,76.31,76.38,24030.0,72.3621,72.3621,72.0318,72.0978,24030.0
2020-06-23 14:30:00,76.4,76.61,76.35,76.52,26571.0,72.1167,72.3149,72.0695,72.23,26571.0
2020-06-23 15:00:00,76.48,76.68,76.41,76.47,36986.0,72.1922,72.381,72.1262,72.1828,36986.0
2020-06-23 15:30:00,76.49,76.72,76.01,76.12,135888.0,72.2017,72.4188,71.7486,71.8524,135888.0
2020-06-24 09:30:00,75.41,75.42,74.01,74.04,73666.0,71.1822,71.1917,69.8607,69.889,73666.0
2020-06-24 10:00:00,74.08,74.76,73.83,74.71,48045.0,69.9268,70.5687,69.6908,70.5215,48045.0
2020-06-24 10:30:00,74.65,74.75,74.09,74.11,24023.0,70.4648,70.5592,69.9362,69.9551,24023.0
2020-06-24 11:00:00,74.05,74.23,73.36,73.36,43566.0,69.8985,70.0684,69.2471,69.2471,43566.0
2020-06-24 11:30:00,73.35,73.42,72.39,72.8,62827.0,69.2377,69.3038,68.3315,68.7185,62827.0
2020-06-24 12:00:00,72.86,73.05,72.66,72.86,32627.0,68.7752,68.9545,68.5864,68.7752,32627.0
2020-06-24 12:30:00,72.87,73.67,72.77,73.67,24586.0,68.7846,69.5398,68.6902,69.5398,24586.0
2020-06-24 13:00:00,73.64,73.78,73.3,73.4,28417.0,69.5114,69.6436,69.1905,69.2849,28417.0
2020-06-24 13:30:00,73.39,73.62,73.17,73.48,45108.0,69.2755,69.4926,69.0678,69.3604,45108.0
2020-06-24 14:00:00,73.54,73.64,73.2,73.64,22415.0,69.4171,69.5114,69.0961,69.5114,22415.0
2020-06-24 14:30:00,73.62,73.7,73.33,73.36,31661.0,69.4926,69.5681,69.2188,69.2471,31661.0
2020-06-24 15:00:00,73.37,74.01,73.33,73.71,46828.0,69.2566,69.8607,69.2188,69.5775,46828.0
2020-06-24 15:30:00,73.72,73.92,73.25,73.31,123126.0,69.587,69.7758,69.1433,69.2,123126.0
2020-06-25 09:30:00,73.26,73.65,72.59,73.48,69736.0,69.1528,69.5209,68.5203,69.3604,69736.0
2020-06-25 10:00:00,73.59,74.23,73.34,74.14,21773.0,69.4643,70.0684,69.2283,69.9834,21773.0
2020-06-25 10:30:00,74.05,74.15,73.07,73.25,27400.0,69.8985,69.9929,68.9734,69.1433,27400.0
2020-06-25 11:00:00,73.18,73.71,73.08,73.09,14696.0,69.0772,69.5775,68.9828,68.9923,14696.0
2020-06-25 11:30:00,73.15,73.24,72.76,73.19,11734.0,69.0489,69.1339,68.6808,69.0867,11734.0
2020-06-25 12:00:00,73.3,73.47,73.19,73.46,10069.0,69.1905,69.351,69.0867,69.3415,10069.0
2020-06-25 12:30:00,73.48,73.77,73.43,73.6,12030.0,69.3604,69.6342,69.3132,69.4737,12030.0
2020-06-25 13:00:00,73.6,73.67,73.35,73.43,19838.0,69.4737,69.5398,69.2377,69.3132,19838.0
2020-06-25 13:30:00,73.42,73.45,73.12,73.17,27589.0,69.3038,69.3321,69.0206,69.0678,27589.0
2020-06-25 14:00:00,73.22,73.44,72.98,73.13,38734.0,69.115,69.3227,68.8885,69.03,38734.0
2020-06-25 14:30:00,73.1,73.26,73.01,73.18,23707.0,69.0017,69.1528,68.9168,69.0772,23707.0
2020-06-25 15:00:00,73.07,73.61,73.06,73.48,68899.0,68.9734,69.4831,68.964,69.3604,68899.0
2020-06-25 15:30:00,73.45,74.0,73.38,73.92,128010.0,69.3321,69.8513,69.266,69.7758,128010.0
2020-06-26 09:30:00,74.93,75.83,74.4,75.72,131992.0,70.7291,71.5787,70.2288,71.4748,131992.0
2020-06-26 10:00:00,75.69,75.7,73.91,74.11,46399.0,71.4465,71.456,69.7663,69.9551,46399.0
2020-06-26 10:30:00,74.07,74.2,73.3,73.47,39952.0,69.9173,70.0401,69.1905,69.351,39952.0
2020-06-26 11:00:00,73.47,73.82,73.35,73.37,43658.0,69.351,69.6814,69.2377,69.2566,43658.0
2020-06-26 11:30:00,73.4,73.84,73.2,73.82,39496.0,69.2849,69.7002,69.0961,69.6814,39496.0
2020-06-26 12:00:00,73.82,73.98,73.55,73.95,48764.0,69.6814,69.8324,69.4265,69.8041,48764.0
2020-06-26 12:30:00,73.95,74.18,73.78,74.14,51220.0,69.8041,70.0212,69.6436,69.9834,51220.0
2020-06-26 13:00:00,74.09,74.38,74.04,74.06,29817.0,69.9362,70.21,69.889,69.9079,29817.0
2020-06-26 13:30:00,74.05,74.15,73.87,73.89,27454.0,69.8985,69.9929,69.7286,69.7474,27454.0
2020-06-26 14:00:00,73.88,74.13,73.76,73.86,51108.0,69.738,69.974,69.6247,69.7191,51108.0
2020-06-26 14:30:00,73.86,74.02,73.54,73.95,77744.0,69.7191,69.8701,69.4171,69.8041,77744.0
2020-06-26 15:00:00,73.98,74.8,73.85,74.55,132698.0,69.8324,70.6064,69.7097,70.3704,132698.0
2020-06-26 15:30:00,74.52,74.88,74.26,74.61,198737.0,70.3421,70.6819,70.0967,70.4271,198737.0
2020-06-29 09:30:00,75.93,76.35,75.03,75.61,64444.0,71.6731,72.0695,70.8235,71.371,64444.0
2020-06-29 10:00:00,75.73,76.5,75.69,76.18,46743.0,71.4843,72.2111,71.4465,71.909,46743.0
2020-06-29 10:30:00,76.24,77.1,76.22,77.1,29688.0,71.9657,72.7775,71.9468,72.7775,29688.0
2020-06-29 11:00:00,77.06,77.33,76.87,77.06,59123.0,72.7397,72.9946,72.5604,72.7397,59123.0
2020-06-29 11:30:00,77.09,77.19,76.69,76.83,28139.0,72.768,72.8624,72.3905,72.5226,28139.0
2020-06-29 12:00:00,76.84,77.29,76.79,77.04,22706.0,72.532,72.9568,72.4848,72.7208,22706.0
2020-06-29 12:30:00,77.08,77.37,77.04,77.31,43912.0,72.7586,73.0323,72.7208,72.9757,43912.0
2020-06-29 13:00:00,77.32,77.32,76.88,77.12,20190.0,72.9851,72.9851,72.5698,72.7963,20190.0
2020-06-29 13:30:00,77.17,77.24,76.68,76.75,27757.0,72.8435,72.9096,72.381,72.4471,27757.0
2020-06-29 14:00:00,76.71,76.74,76.02,76.03,36832.0,72.4093,72.4377,71.758,71.7675,36832.0
2020-06-29 14:30:00,76.06,76.13,75.73,75.73,29376.0,71.7958,71.8618,71.4843,71.4843,29376.0
2020-06-29 15:00:00,75.78,76.08,75.55,76.04,31905.0,71.5315,71.8147,71.3144,71.7769,31905.0
2020-06-29 15:30:00,76.05,76.39,75.7,76.39,78206.0,71.7863,72.1073,71.456,72.1073,78206.0
2020-06-30 09:30:00,75.81,76.48,75.68,76.41,39968.0,71.5598,72.1922,71.4371,72.1262,39968.0
2020-06-30 10:00:00,76.6,77.23,76.56,77.02,46165.0,72.3055,72.9002,72.2677,72.702,46165.0
2020-06-30 10:30:00,77.11,77.18,76.65,76.84,43739.0,72.7869,72.853,72.3527,72.532,43739.0
2020-06-30 11:00:00,76.85,77.07,76.73,76.87,39208.0,72.5415,72.7491,72.4282,72.5604,39208.0
2020-06-30 11:30:00,76.85,76.9,76.37,76.43,37297.0,72.5415,72.5887,72.0884,72.145,37297.0
2020-06-30 12:00:00,76.47,76.67,76.31,76.5,36981.0,72.1828,72.3716,72.0318,72.2111,36981.0
2020-06-30 12:30:00,76.53,76.6,76.02,76.34,32578.0,72.2394,72.3055,71.758,72.0601,32578.0
2020-06-30 13:00:00,76.34,76.34,75.74,76.04,20091.0,72.0601,72.0601,71.4937,71.7769,20091.0
2020-06-30 13:30:00,76.09,76.18,75.87,76.16,17202.0,71.8241,71.909,71.6164,71.8902,17202.0
2020-06-30 14:00:00,76.16,76.63,76.04,76.49,44027.0,71.8902,72.3338,71.7769,72.2017,44027.0
2020-06-30 14:30:00,76.51,76.63,76.46,76.53,107630.0,72.2205,72.3338,72.1733,72.2394,107630.0
2020-06-30 15:00:00,76.53,76.83,76.37,76.75,54201.0,72.2394,72.5226,72.0884,72.4471,54201.0
2020-06-30 15:30:00,76.73,77.56,76.73,77.21,147572.0,72.4282,73.2117,72.4282,72.8813,147572.0
2020-07-01 09:30:00,77.04,77.67,76.27,76.98,78533.0,72.7208,73.3155,71.994,72.6642,78533.0
2020-07-01 10:00:00,77.17,77.64,76.56,76.74,47479.0,72.8435,73.2872,72.2677,72.4377,47479.0
2020-07-01 10:30:00,76.85,77.08,76.5,76.6,29409.0,72.5415,72.7586,72.2111,72.3055,29409.0
2020-07-01 11:00:00,76.6,76.61,76.0,76.11,22202.0,72.3055,72.3149,71.7391,71.843,22202.0
2020-07-01 11:30:00,76.07,76.41,76.04,76.09,21907.0,71.8052,72.1262,71.7769,71.8241,21907.0
2020-07-01 12:00:00,76.09,76.12,75.89,76.08,21739.0,71.8241,71.8524,71.6353,71.8147,21739.0
2020-07-01 12:30:00,76.07,76.21,75.69,75.73,20332.0,71.8052,71.9374,71.4465,71.4843,20332.0
2020-07-01 13:00:00,75.7,75.88,75.51,75.73,22014.0,71.456,71.6259,71.2766,71.4843,22014.0
2020-07-01 13:30:00,75.71,75.74,75.34,75.45,17229.0,71.4654,71.4937,71.1161,71.22,17229.0
2020-07-01 14:00:00,75.48,75.58,75.33,75.48,32088.0,71.2483,71.3427,71.1067,71.2483,32088.0
2020-07-01 14:30:00,75.49,75.68,75.27,75.55,42985.0,71.2577,71.4371,71.0501,71.3144,42985.0
2020-07-01 15:00:00,75.53,75.78,75.42,75.73,30804.0,71.2955,71.5315,71.1917,71.4843,30804.0
2020-07-01 15:30:00,75.74,76.25,75.63,76.06,133168.0,71.4937,71.9751,71.3899,71.7958,133168.0
2020-07-02 09:30:00,77.67,79.58,77.67,79.47,94236.0,73.3155,75.1184,73.3155,75.0146,94236.0
2020-07-02 10:00:00,79.51,79.64,79.09,79.15,34460.0,75.0524,75.1751,74.6559,74.7125,34460.0
2020-07-02 10:30:00,79.08,79.2,78.41,78.46,41534.0,74.6465,74.7597,74.014,74.0612,41534.0
2020-07-02 11:00:00,78.36,78.47,77.81,78.37,25116.0,73.9668,74.0707,73.4477,73.9763,25116.0
2020-07-02 11:30:00,78.41,78.96,78.4,78.61,32007.0,74.014,74.5332,74.0046,74.2028,32007.0
2020-07-02 12:00:00,78.65,78.65,78.2,78.44,20686.0,74.2406,74.2406,73.8158,74.0423,20686.0
2020-07-02 12:30:00,78.38,78.47,78.01,78.13,25855.0,73.9857,74.0707,73.6364,73.7497,25855.0
2020-07-02 13:00:00,78.14,78.15,77.88,78.04,25080.0,73.7592,73.7686,73.5137,73.6648,25080.0
2020-07-02 13:30:00,78.05,78.13,77.75,77.85,19335.0,73.6742,73.7497,73.391,73.4854,19335.0
2020-07-02 14:00:00,77.85,78.04,77.64,78.04,24527.0,73.4854,73.6648,73.2872,73.6648,24527.0
2020-07-02 14:30:00,78.08,78.56,78.08,78.5,31067.0,73.7025,74.1556,73.7025,74.099,31067.0
2020-07-02 15:00:00,78.5,78.65,78.2,78.33,37093.0,74.099,74.2406,73.8158,73.9385,37093.0
2020-07-02 15:30:00,78.33,78.58,78.23,78.55,148673.0,73.9385,74.1745,73.8441,74.1462,148673.0
2020-07-06 09:30:00,80.0,81.08,79.74,80.81,85379.0,75.5149,76.5343,75.2695,76.2795,85379.0
2020-07-06 10:00:00,80.85,81.07,79.39,79.61,34508.0,76.3172,76.5249,74.9391,75.1467,34508.0
2020-07-06 10:30:00,79.63,80.25,79.47,80.25,53016.0,75.1656,75.7509,75.0146,75.7509,53016.0
2020-07-06 11:00:00,80.25,80.55,80.1,80.13,22187.0,75.7509,76.034,75.6093,75.6376,22187.0
2020-07-06 11:30:00,80.14,80.46,80.01,80.09,31175.0,75.647,75.9491,75.5243,75.5998,31175.0
2020-07-06 12:00:00,80.07,80.38,80.07,80.22,30630.0,75.581,75.8736,75.581,75.7225,30630.0
2020-07-06 12:30:00,80.21,80.4,80.08,80.16,20449.0,75.7131,75.8925,75.5904,75.6659,20449.0
2020-07-06 13:00:00,80.18,80.92,80.17,80.81,42390.0,75.6848,76.3833,75.6754,76.2795,42390.0
2020-07-06 13:30:00,80.83,80.89,80.42,80.47,27228.0,76.2983,76.355,75.9113,75.9585,27228.0
2020-07-06 14:00:00,80.5,80.53,80.11,80.4,28531.0,75.9869,76.0152,75.6187,75.8925,28531.0
2020-07-06 14:30:00,80.36,80.49,80.14,80.35,42491.0,75.8547,75.9774,75.647,75.8453,42491.0
2020-07-06 15:00:00,80.39,80.77,80.17,80.77,43636.0,75.883,76.2417,75.6754,76.2417,43636.0
2020-07-06 15:30:00,80.78,81.3,80.43,81.21,168088.0,76.2512,76.742,75.9208,76.657,168088.0
2020-07-07 09:30:00,80.26,80.44,78.95,79.28,92607.0,75.7603,75.9302,74.5237,74.8352,92607.0
2020-07-07 10:00:00,79.31,79.71,79.2,79.24,56462.0,74.8636,75.2411,74.7597,74.7975,56462.0
2020-07-07 10:30:00,79.26,79.45,78.34,78.92,83903.0,74.8164,74.9957,73.9479,74.4954,83903.0
2020-07-07 11:00:00,78.88,79.46,78.76,79.34,30520.0,74.4577,75.0052,74.3444,74.8919,30520.0
2020-07-07 11:30:00,79.32,79.32,78.71,78.81,31006.0,74.873,74.873,74.2972,74.3916,31006.0
2020-07-07 12:00:00,78.81,78.99,78.69,78.9,34371.0,74.3916,74.5615,74.2783,74.4766,34371.0
2020-07-07 12:30:00,78.87,79.17,78.87,79.02,32015.0,74.4482,74.7314,74.4482,74.5898,32015.0
2020-07-07 13:00:00,79.04,79.13,78.62,78.7,54403.0,74.6087,74.6937,74.2123,74.2878,54403.0
2020-07-07 13:30:00,78.66,78.7,78.47,78.57,26489.0,74.25,74.2878,74.0707,74.1651,26489.0
2020-07-07 14:00:00,78.53,78.59,78.15,78.17,20926.0,74.1273,74.1839,73.7686,73.7875,20926.0
2020-07-07 14:30:00,78.15,78.2,77.91,78.2,59826.0,73.7686,73.8158,73.5421,73.8158,59826.0
2020-07-07 15:00:00,78.25,78.25,77.83,78.06,49638.0,73.863,73.863,73.4665,73.6836,49638.0
2020-07-07 15:30:00,78.05,78.08,77.62,77.99,208595.0,73.6742,73.7025,73.2683,73.6176,208595.0
2020-07-08 09:30:00,77.93,79.74,77.92,79.3,145431.0,73.5609,75.2695,73.5515,74.8541,145431.0
2020-07-08 10:00:00,79.33,79.55,78.24,78.34,51766.0,74.8824,75.0901,73.8536,73.9479,51766.0
2020-07-08 10:30:00,78.28,78.42,77.81,78.23,55318.0,73.8913,74.0235,73.4477,73.8441,55318.0
2020-07-08 11:00:00,78.25,78.25,77.31,77.65,36205.0,73.863,73.863,72.9757,73.2966,36205.0
2020-07-08 11:30:00,77.67,77.81,77.47,77.53,34303.0,73.3155,73.4477,73.1267,73.1834,34303.0
2020-07-08 12:00:00,77.58,77.87,77.5,77.71,29689.0,73.2306,73.5043,73.155,73.3533,29689.0
2020-07-08 12:30:00,77.73,77.78,77.38,77.69,27190.0,73.3721,73.4193,73.0418,73.3344,27190.0
2020-07-08 13:00:00,77.66,77.88,77.61,77.72,71213.0,73.3061,73.5137,73.2589,73.3627,71213.0
2020-07-08 13:30:00,77.74,77.83,76.89,76.92,68355.0,73.3816,73.4665,72.5792,72.6076,68355.0
2020-07-08 14:00:00,76.94,77.17,76.72,76.75,58470.0,72.6264,72.8435,72.4188,72.4471,58470.0
2020-07-08 14:30:00,76.75,76.84,76.45,76.76,66879.0,72.4471,72.532,72.1639,72.4565,66879.0
2020-07-08 15:00:00,76.78,77.8,76.78,77.68,78076.0,72.4754,73.4382,72.4754,73.325,78076.0
2020-07-08 15:30:00,77.7,78.29,77.59,77.95,213194.0,73.3438,73.9008,73.24,73.5798,213194.0
2020-07-09 09:30:00,78.19,78.19,76.68,76.7,85309.0,73.8064,73.8064,72.381,72.3999,85309.0
2020-07-09 10:00:00,76.7,77.22,75.99,76.16,66695.0,72.3999,72.8907,71.7297,71.8902,66695.0
2020-07-09 10:30:00,76.1,76.49,75.12,75.2,65161.0,71.8335,72.2017,70.9085,70.984,65161.0
2020-07-09 11:00:00,75.2,75.61,74.78,75.3,58422.0,70.984,71.371,70.5875,71.0784,58422.0
2020-07-09 11:30:00,75.37,75.45,74.96,75.19,60362.0,71.1445,71.22,70.7574,70.9746,60362.0
2020-07-09 12:00:00,75.14,75.56,75.09,75.21,37893.0,70.9274,71.3238,70.8802,70.9934,37893.0
2020-07-09 12:30:00,75.21,75.35,74.93,75.05,34747.0,70.9934,71.1256,70.7291,70.8424,34747.0
2020-07-09 13:00:00,75.04,75.52,74.96,75.38,35933.0,70.833,71.286,70.7574,71.1539,35933.0
2020-07-09 13:30:00,75.4,75.66,75.23,75.33,36442.0,71.1728,71.4182,71.0123,71.1067,36442.0
2020-07-09 14:00:00,75.31,76.01,75.26,75.96,44550.0,71.0878,71.7486,71.0406,71.7014,44550.0
2020-07-09 14:30:00,75.94,76.3,75.88,76.17,33757.0,71.6825,72.0223,71.6259,71.8996,33757.0
2020-07-09 15:00:00,76.17,76.3,75.8,75.81,42660.0,71.8996,72.0223,71.5504,71.5598,42660.0
2020-07-09 15:30:00,75.78,75.89,75.54,75.76,135487.0,71.5315,71.6353,71.3049,71.5126,135487.0
2020-07-10 09:30:00,76.0,77.09,75.34,76.7,60722.0,71.7391,72.768,71.1161,72.3999,60722.0
2020-07-10 10:00:00,76.69,77.2,76.33,77.06,44147.0,72.3905,72.8719,72.0506,72.7397,44147.0
2020-07-10 10:30:00,76.98,77.83,76.98,77.38,35398.0,72.6642,73.4665,72.6642,73.0418,35398.0
2020-07-10 11:00:00,77.28,77.8,76.94,77.8,43588.0,72.9474,73.4382,72.6264,73.4382,43588.0
2020-07-10 11:30:00,77.75,77.95,77.51,77.89,25403.0,73.391,73.5798,73.1645,73.5232,25403.0
2020-07-10 12:00:00,77.91,78.19,77.86,77.89,34239.0,73.5421,73.8064,73.4949,73.5232,34239.0
2020-07-10 12:30:00,77.89,78.56,77.83,78.51,46011.0,73.5232,74.1556,73.4665,74.1084,46011.0
2020-07-10 13:00:00,78.49,78.66,78.26,78.62,71343.0,74.0895,74.25,73.8724,74.2123,71343.0
2020-07-10 13:30:00,78.61,78.83,78.22,78.33,81176.0,74.2028,74.4105,73.8347,73.9385,81176.0
2020-07-10 14:00:00,78.32,78.5,78.23,78.35,62117.0,73.9291,74.099,73.8441,73.9574,62117.0
2020-07-10 14:30:00,78.39,78.73,78.34,78.64,39231.0,73.9951,74.3161,73.9479,74.2311,39231.0
2020-07-10 15:00:00,78.65,79.0,78.46,78.78,65937.0,74.2406,74.5709,74.0612,74.3633,65937.0
2020-07-10 15:30:00,78.77,79.04,78.71,78.89,133729.0,74.3538,74.6087,74.2972,74.4671,133729.0
2020-07-13 09:30:00,80.3,83.58,80.15,82.42,242859.0,75.7981,78.8942,75.6565,77.7992,242859.0
2020-07-13 10:00:00,82.4,82.88,81.53,82.48,146314.0,77.7803,78.2334,76.9591,77.8558,146314.0
2020-07-13 10:30:00,82.44,83.49,82.39,83.47,127058.0,77.8181,78.8092,77.7709,78.7903,127058.0
2020-07-13 11:00:00,83.41,83.83,82.98,83.21,99700.0,78.7337,79.1302,78.3278,78.5449,99700.0
2020-07-13 11:30:00,83.19,83.47,82.46,83.28,67891.0,78.526,78.7903,77.837,78.611,67891.0
2020-07-13 12:00:00,83.28,83.44,83.0,83.37,55847.0,78.611,78.762,78.3467,78.6959,55847.0
2020-07-13 12:30:00,83.43,83.99,83.42,83.94,68098.0,78.7526,79.2812,78.7431,79.234,68098.0
2020-07-13 13:00:00,83.94,84.43,83.81,84.32,72501.0,79.234,79.6965,79.1113,79.5927,72501.0
2020-07-13 13:30:00,84.34,84.46,83.93,83.93,61655.0,79.6116,79.7248,79.2246,79.2246,61655.0
2020-07-13 14:00:00,83.9,83.98,82.6,82.69,113489.0,79.1962,79.2717,77.9691,78.0541,113489.0
2020-07-13 14:30:00,82.68,83.57,82.62,83.34,69884.0,78.0446,78.8847,77.988,78.6676,69884.0
2020-07-13 15:00:00,83.34,83.34,82.1,82.13,89507.0,78.6676,78.6676,77.4971,77.5255,89507.0
2020-07-13 15:30:00,82.16,82.31,81.39,81.61,344651.0,77.5538,77.6954,76.827,77.0346,344651.0
2020-07-14 09:30:00,81.56,82.42,80.92,81.76,139991.0,76.9874,77.7992,76.3833,77.1762,139991.0
2020-07-14 10:00:00,81.71,82.74,81.61,82.74,77774.0,77.129,78.1013,77.0346,78.1013,77774.0
2020-07-14 10:30:00,82.82,83.16,82.43,82.65,71014.0,78.1768,78.4977,77.8086,78.0163,71014.0
2020-07-14 11:00:00,82.65,83.37,82.65,83.06,68915.0,78.0163,78.6959,78.0163,78.4033,68915.0
2020-07-14 11:30:00,83.03,83.79,83.0,83.48,87819.0,78.375,79.0924,78.3467,78.7998,87819.0
2020-07-14 12:00:00,83.52,83.81,83.18,83.52,78595.0,78.8375,79.1113,78.5166,78.8375,78595.0
2020-07-14 12:30:00,83.52,83.84,83.41,83.41,51514.0,78.8375,79.1396,78.7337,78.7337,51514.0
2020-07-14 13:00:00,83.43,83.73,83.3,83.58,25834.0,78.7526,79.0358,78.6299,78.8942,25834.0
2020-07-14 13:30:00,83.54,83.8,83.38,83.47,34116.0,78.8564,79.1018,78.7054,78.7903,34116.0
2020-07-14 14:00:00,83.44,83.83,83.19,83.25,36424.0,78.762,79.1302,78.526,78.5827,36424.0
2020-07-14 14:30:00,83.3,83.59,83.22,83.51,28790.0,78.6299,78.9036,78.5544,78.8281,28790.0
2020-07-14 15:00:00,83.52,83.82,83.3,83.76,45227.0,78.8375,79.1207,78.6299,79.0641,45227.0
2020-07-14 15:30:00,83.75,84.36,83.74,84.15,185756.0,79.0546,79.6304,79.0452,79.4322,185756.0
2020-07-15 09:30:00,85.88,86.44,85.2,85.97,246745.0,81.0652,81.5938,80.4233,81.1502,246745.0
2020-07-15 10:00:00,85.95,86.27,85.45,86.12,89131.0,81.1313,81.4334,80.6593,81.2918,89131.0
2020-07-15 10:30:00,86.1,86.48,86.1,86.21,95278.0,81.2729,81.6316,81.2729,81.3767,95278.0
2020-07-15 11:00:00,86.23,86.32,85.69,85.88,49445.0,81.3956,81.4806,80.8859,81.0652,49445.0
2020-07-15 11:30:00,85.87,86.04,85.35,85.35,64334.0,81.0558,81.2163,80.5649,80.5649,64334.0
2020-07-15 12:00:00,85.3,85.7,85.15,85.55,43267.0,80.5177,80.8953,80.3762,80.7537,43267.0
2020-07-15 12:30:00,85.55,85.84,85.3,85.82,44144.0,80.7537,81.0275,80.5177,81.0086,44144.0
2020-07-15 13:00:00,85.89,85.98,85.62,85.98,36866.0,81.0747,81.1596,80.8198,81.1596,36866.0
2020-07-15 13:30:00,85.95,86.23,85.94,86.1,22629.0,81.1313,81.3956,81.1219,81.2729,22629.0
2020-07-15 14:00:00,86.1,86.49,85.98,86.29,58356.0,81.2729,81.641,81.1596,81.4522,58356.0
2020-07-15 14:30:00,86.28,86.44,86.08,86.13,37823.0,81.4428,81.5938,81.254,81.3012,37823.0
2020-07-15 15:00:00,86.11,86.39,85.96,86.36,55455.0,81.2823,81.5466,81.1407,81.5183,55455.0
2020-07-15 15:30:00,86.38,86.83,86.37,86.57,137221.0,81.5372,81.962,81.5278,81.7165,137221.0
2020-07-16 09:30:00,86.31,86.39,85.44,86.06,99679.0,81.4711,81.5466,80.6499,81.2351,99679.0
2020-07-16 10:00:00,86.15,86.49,85.85,86.37,40101.0,81.3201,81.641,81.0369,81.5278,40101.0
2020-07-16 10:30:00,86.4,86.65,86.14,86.42,60130.0,81.5561,81.7921,81.3106,81.575,60130.0
2020-07-16 11:00:00,86.42,86.54,86.0,86.2,36609.0,81.575,81.6882,81.1785,81.3673,36609.0
2020-07-16 11:30:00,86.18,86.24,85.91,86.04,16374.0,81.3484,81.405,81.0935,81.2163,16374.0
2020-07-16 12:00:00,86.04,86.34,85.96,86.11,18634.0,81.2163,81.4994,81.1407,81.2823,18634.0
2020-07-16 12:30:00,86.08,86.1,85.55,85.72,48824.0,81.254,81.2729,80.7537,80.9142,48824.0
2020-07-16 13:00:00,85.72,86.18,85.64,86.1,20552.0,80.9142,81.3484,80.8387,81.2729,20552.0
2020-07-16 13:30:00,86.1,86.22,85.93,85.94,20593.0,81.2729,81.3862,81.1124,81.1219,20593.0
2020-07-16 14:00:00,85.91,86.42,85.91,86.28,21038.0,81.0935,81.575,81.0935,81.4428,21038.0
2020-07-16 14:30:00,86.31,86.44,85.97,86.04,20384.0,81.4711,81.5938,81.1502,81.2163,20384.0
2020-07-16 15:00:00,86.03,86.54,86.0,86.54,25318.0,81.2068,81.6882,81.1785,81.6882,25318.0
2020-07-16 15:30:00,86.51,86.77,86.26,86.44,98638.0,81.6599,81.9053,81.4239,81.5938,98638.0
2020-07-17 09:30:00,87.0,88.68,86.93,88.47,121397.0,82.1224,83.7082,82.0564,83.51,121397.0
2020-07-17 10:00:00,88.44,88.62,87.49,87.55,37720.0,83.4817,83.6516,82.585,82.6416,37720.0
2020-07-17 10:30:00,87.49,88.34,87.48,88.24,40726.0,82.585,83.3873,82.5755,83.2929,40726.0
2020-07-17 11:00:00,88.26,88.66,88.03,88.44,66143.0,83.3118,83.6894,83.0947,83.4817,66143.0
2020-07-17 11:30:00,88.44,88.95,88.38,88.89,32932.0,83.4817,83.9631,83.4251,83.9065,32932.0
2020-07-17 12:00:00,88.88,89.39,88.81,89.09,59532.0,83.897,84.3784,83.831,84.0953,59532.0
2020-07-17 12:30:00,89.11,89.62,88.91,88.93,67087.0,84.1141,84.5955,83.9254,83.9442,67087.0
2020-07-17 13:00:00,88.98,89.11,88.8,88.95,43522.0,83.9914,84.1141,83.8215,83.9631,43522.0
2020-07-17 13:30:00,88.97,89.09,88.66,89.0,57342.0,83.982,84.0953,83.6894,84.0103,57342.0
2020-07-17 14:00:00,89.01,89.02,88.73,88.93,30982.0,84.0197,84.0292,83.7554,83.9442,30982.0
2020-07-17 14:30:00,88.91,89.05,88.61,88.9,76928.0,83.9254,84.0575,83.6422,83.9159,76928.0
2020-07-17 15:00:00,88.88,89.04,88.68,88.75,63941.0,83.897,84.0481,83.7082,83.7743,63941.0
2020-07-17 15:30:00,88.75,88.82,88.41,88.46,160821.0,83.7743,83.8404,83.4534,83.5006,160821.0
2020-07-20 09:30:00,88.75,89.17,87.5,87.76,69218.0,83.7743,84.1708,82.5944,82.8398,69218.0
2020-07-20 10:00:00,87.82,88.13,87.59,88.05,41302.0,82.8965,83.1891,82.6794,83.1136,41302.0
2020-07-20 10:30:00,88.14,88.63,87.83,87.91,60971.0,83.1985,83.6611,82.9059,82.9814,60971.0
2020-07-20 11:00:00,87.97,88.13,87.3,87.63,49095.0,83.0381,83.1891,82.4056,82.7171,49095.0
2020-07-20 11:30:00,87.62,87.95,87.46,87.84,29529.0,82.7077,83.0192,82.5566,82.9153,29529.0
2020-07-20 12:00:00,87.86,87.86,87.4,87.44,21607.0,82.9342,82.9342,82.5,82.5378,21607.0
2020-07-20 12:30:00,87.42,87.83,87.28,87.72,21636.0,82.5189,82.9059,82.3867,82.8021,21636.0
2020-07-20 13:00:00,87.77,87.77,87.06,87.22,24543.0,82.8493,82.8493,82.1791,82.3301,24543.0
2020-07-20 13:30:00,87.22,87.39,87.06,87.35,27250.0,82.3301,82.4906,82.1791,82.4528,27250.0
2020-07-20 14:00:00,87.3,87.3,86.87,87.12,35302.0,82.4056,82.4056,81.9997,82.2357,35302.0
2020-07-20 14:30:00,87.12,87.22,86.65,86.7,43419.0,82.2357,82.3301,81.7921,81.8393,43419.0
2020-07-20 15:00:00,86.72,87.18,86.72,87.13,36592.0,81.8581,82.2923,81.8581,82.2451,36592.0
2020-07-20 15:30:00,87.17,87.26,86.95,87.0,84558.0,82.2829,82.3679,82.0752,82.1224,84558.0
2020-07-21 09:30:00,87.57,88.13,87.24,87.79,119759.0,82.6605,83.1891,82.349,82.8681,119759.0
2020-07-21 10:00:00,87.89,87.89,87.17,87.26,24656.0,82.9625,82.9625,82.2829,82.3679,24656.0
2020-07-21 10:30:00,87.3,87.44,87.11,87.28,27118.0,82.4056,82.5378,82.2263,82.3867,27118.0
2020-07-21 11:00:00,87.31,87.82,87.31,87.58,38999.0,82.4151,82.8965,82.4151,82.6699,38999.0
2020-07-21 11:30:00,87.55,87.78,87.53,87.78,12836.0,82.6416,82.8587,82.6227,82.8587,12836.0
2020-07-21 12:00:00,87.78,87.91,87.36,87.6,25279.0,82.8587,82.9814,82.4623,82.6888,25279.0
2020-07-21 12:30:00,87.6,87.67,87.44,87.5,46313.0,82.6888,82.7549,82.5378,82.5944,46313.0
2020-07-21 13:00:00,87.43,87.53,87.29,87.42,16726.0,82.5283,82.6227,82.3962,82.5189,16726.0
2020-07-21 13:30:00,87.42,87.52,87.31,87.41,19931.0,82.5189,82.6133,82.4151,82.5094,19931.0
2020-07-21 14:00:00,87.43,87.6,87.36,87.56,22874.0,82.5283,82.6888,82.4623,82.651,22874.0
2020-07-21 14:30:00,87.56,87.88,87.4,87.87,53847.0,82.651,82.9531,82.5,82.9437,53847.0
2020-07-21 15:00:00,87.83,87.9,87.43,87.45,52024.0,82.9059,82.972,82.5283,82.5472,52024.0
2020-07-21 15:30:00,87.49,87.51,87.03,87.16,136828.0,82.585,82.6038,82.1508,82.2735,136828.0
2020-07-22 09:30:00,87.2,88.01,86.67,87.8,56739.0,82.3112,83.0758,81.8109,82.8776,56739.0
2020-07-22 10:00:00,87.86,88.34,87.77,87.88,24403.0,82.9342,83.3873,82.8493,82.9531,24403.0
2020-07-22 10:30:00,87.81,88.39,87.46,87.88,34506.0,82.887,83.4345,82.5566,82.9531,34506.0
2020-07-22 11:00:00,87.86,88.17,87.84,88.08,20302.0,82.9342,83.2268,82.9153,83.1419,20302.0
2020-07-22 11:30:00,88.09,88.26,87.86,87.98,31739.0,83.1513,83.3118,82.9342,83.0475,31739.0
2020-07-22 12:00:00,88.05,88.05,87.71,87.84,29820.0,83.1136,83.1136,82.7926,82.9153,29820.0
2020-07-22 12:30:00,87.78,87.96,87.61,87.78,13135.0,82.8587,83.0286,82.6982,82.8587,13135.0
2020-07-22 13:00:00,87.75,87.83,87.63,87.66,11431.0,82.8304,82.9059,82.7171,82.7454,11431.0
2020-07-22 13:30:00,87.66,87.74,87.16,87.21,33343.0,82.7454,82.8209,82.2735,82.3207,33343.0
2020-07-22 14:00:00,87.2,87.49,87.2,87.38,29197.0,82.3112,82.585,82.3112,82.4811,29197.0
2020-07-22 14:30:00,87.38,87.65,87.29,87.48,34297.0,82.4811,82.736,82.3962,82.5755,34297.0
2020-07-22 15:00:00,87.48,87.75,87.31,87.54,51032.0,82.5755,82.8304,82.4151,82.6322,51032.0
2020-07-22 15:30:00,87.53,87.8,87.41,87.62,144674.0,82.6227,82.8776,82.5094,82.7077,144674.0
2020-07-23 09:30:00,87.76,88.33,87.29,88.07,50131.0,82.8398,83.3779,82.3962,83.1324,50131.0
2020-07-23 10:00:00,88.14,88.36,87.38,87.99,33283.0,83.1985,83.4062,82.4811,83.0569,33283.0
2020-07-23 10:30:00,88.03,88.36,87.83,87.86,33482.0,83.0947,83.4062,82.9059,82.9342,33482.0
2020-07-23 11:00:00,87.94,88.97,87.67,88.95,43450.0,83.0097,83.982,82.7549,83.9631,43450.0
2020-07-23 11:30:00,88.9,89.41,88.82,89.27,31508.0,83.9159,84.3973,83.8404,84.2652,31508.0
2020-07-23 12:00:00,89.26,89.26,88.78,88.99,27301.0,84.2557,84.2557,83.8026,84.0009,27301.0
2020-07-23 12:30:00,88.99,89.06,88.55,88.55,21929.0,84.0009,84.0669,83.5855,83.5855,21929.0
2020-07-23 13:00:00,88.56,88.78,88.42,88.49,24943.0,83.595,83.8026,83.4628,83.5289,24943.0
2020-07-23 13:30:00,88.47,88.49,87.55,87.73,70608.0,83.51,83.5289,82.6416,82.8115,70608.0
2020-07-23 14:00:00,87.7,87.85,86.97,87.52,56006.0,82.7832,82.9248,82.0941,82.6133,56006.0
2020-07-23 14:30:00,87.48,87.94,87.35,87.86,21603.0,82.5755,83.0097,82.4528,82.9342,21603.0
2020-07-23 15:00:00,87.97,87.97,87.59,87.77,21479.0,83.0381,83.0381,82.6794,82.8493,21479.0
2020-07-23 15:30:00,87.71,88.06,87.49,87.97,66687.0,82.7926,83.123,82.585,83.0381,66687.0
2020-07-24 09:30:00,87.0,87.28,86.2,86.96,54823.0,82.1224,82.3867,81.3673,82.0847,54823.0
2020-07-24 10:00:00,86.94,87.84,86.94,87.55,25438.0,82.0658,82.9153,82.0658,82.6416,25438.0
2020-07-24 10:30:00,87.55,87.73,87.37,87.73,23943.0,82.6416,82.8115,82.4717,82.8115,23943.0
2020-07-24 11:00:00,87.73,87.92,87.19,87.38,18299.0,82.8115,82.9909,82.3018,82.4811,18299.0
2020-07-24 11:30:00,87.37,87.38,86.8,86.95,19112.0,82.4717,82.4811,81.9336,82.0752,19112.0
2020-07-24 12:00:00,86.95,87.2,86.68,87.15,17302.0,82.0752,82.3112,81.8204,82.264,17302.0
2020-07-24 12:30:00,87.12,87.21,86.97,87.03,10825.0,82.2357,82.3207,82.0941,82.1508,10825.0
2020-07-24 13:00:00,87.03,87.17,86.75,87.09,15343.0,82.1508,82.2829,81.8865,82.2074,15343.0
2020-07-24 13:30:00,87.08,87.15,86.81,86.81,15368.0,82.1979,82.264,81.9431,81.9431,15368.0
2020-07-24 14:00:00,86.86,87.18,86.83,87.18,15405.0,81.9903,82.2923,81.962,82.2923,15405.0
2020-07-24 14:30:00,87.15,87.29,87.05,87.28,17325.0,82.264,82.3962,82.1696,82.3867,17325.0
2020-07-24 15:00:00,87.3,87.38,86.8,86.8,31652.0,82.4056,82.4811,81.9336,81.9336,31652.0
2020-07-24 15:30:00,86.82,87.13,86.73,87.07,86972.0,81.9525,82.2451,81.8676,82.1885,86972.0
2020-07-27 09:30:00,85.52,86.11,83.85,85.02,214923.0,80.7254,81.2823,79.149,80.2534,214923.0
2020-07-27 10:00:00,84.95,85.97,84.86,85.86,92322.0,80.1874,81.1502,80.1024,81.0463,92322.0
2020-07-27 10:30:00,85.83,86.05,85.45,85.54,55639.0,81.018,81.2257,80.6593,80.7443,55639.0
2020-07-27 11:00:00,85.45,85.69,85.07,85.12,56471.0,80.6593,80.8859,80.3006,80.3478,56471.0
2020-07-27 11:30:00,85.08,85.25,84.74,84.97,57630.0,80.3101,80.4705,79.9891,80.2062,57630.0
2020-07-27 12:00:00,84.95,85.02,84.77,85.01,31966.0,80.1874,80.2534,80.0175,80.244,31966.0
2020-07-27 12:30:00,85.0,85.05,84.71,84.86,35643.0,80.2346,80.2818,79.9608,80.1024,35643.0
2020-07-27 13:00:00,84.87,85.14,84.72,85.12,27726.0,80.1119,80.3667,79.9703,80.3478,27726.0
2020-07-27 13:30:00,85.09,85.34,84.96,85.27,31084.0,80.3195,80.5555,80.1968,80.4894,31084.0
2020-07-27 14:00:00,85.26,85.41,85.06,85.32,29536.0,80.48,80.6216,80.2912,80.5366,29536.0
2020-07-27 14:30:00,85.36,85.67,85.27,85.65,29351.0,80.5744,80.867,80.4894,80.8481,29351.0
2020-07-27 15:00:00,85.64,85.74,85.44,85.67,46637.0,80.8387,80.9331,80.6499,80.867,46637.0
2020-07-27 15:30:00,85.65,85.8,85.5,85.78,108083.0,80.8481,80.9897,80.7065,80.9708,108083.0
2020-07-28 09:30:00,85.3,85.79,84.39,84.42,53825.0,80.5177,80.9803,79.6588,79.6871,53825.0
2020-07-28 10:00:00,84.41,84.6,84.09,84.27,48605.0,79.6776,79.857,79.3756,79.5455,48605.0
2020-07-28 10:30:00,84.22,84.3,83.65,83.91,46794.0,79.4983,79.5738,78.9602,79.2057,46794.0
2020-07-28 11:00:00,83.89,84.5,83.74,84.4,36536.0,79.1868,79.7626,79.0452,79.6682,36536.0
2020-07-28 11:30:00,84.39,84.5,84.08,84.1,27143.0,79.6588,79.7626,79.3661,79.385,27143.0
2020-07-28 12:00:00,84.05,84.38,83.85,83.97,30365.0,79.3378,79.6493,79.149,79.2623,30365.0
2020-07-28 12:30:00,83.97,84.21,83.9,83.95,26262.0,79.2623,79.4889,79.1962,79.2434,26262.0
2020-07-28 13:00:00,83.96,84.44,83.81,84.44,35569.0,79.2529,79.706,79.1113,79.706,35569.0
2020-07-28 13:30:00,84.42,84.6,84.32,84.6,31278.0,79.6871,79.857,79.5927,79.857,31278.0
2020-07-28 14:00:00,84.61,84.83,84.51,84.6,26057.0,79.8664,80.0741,79.772,79.857,26057.0
2020-07-28 14:30:00,84.6,84.66,84.19,84.23,32871.0,79.857,79.9136,79.47,79.5077,32871.0
2020-07-28 15:00:00,84.3,84.37,84.08,84.09,35633.0,79.5738,79.6399,79.3661,79.3756,35633.0
2020-07-28 15:30:00,84.09,84.23,83.61,83.7,148404.0,79.3756,79.5077,78.9225,79.0074,148404.0
2020-07-29 09:30:00,84.59,84.59,83.29,83.45,127983.0,79.8475,79.8475,78.6204,78.7715,127983.0
2020-07-29 10:00:00,83.44,83.51,82.46,82.55,90032.0,78.762,78.8281,77.837,77.9219,90032.0
2020-07-29 10:30:00,82.44,82.73,81.96,82.57,61456.0,77.8181,78.0918,77.365,77.9408,61456.0
2020-07-29 11:00:00,82.57,82.95,82.32,82.6,84144.0,77.9408,78.2995,77.7048,77.9691,84144.0
2020-07-29 11:30:00,82.63,83.35,82.56,83.34,52931.0,77.9974,78.6771,77.9314,78.6676,52931.0
2020-07-29 12:00:00,83.36,83.74,83.36,83.63,24616.0,78.6865,79.0452,78.6865,78.9414,24616.0
2020-07-29 12:30:00,83.64,83.7,83.48,83.5,15113.0,78.9508,79.0074,78.7998,78.8187,15113.0
2020-07-29 13:00:00,83.54,83.56,83.37,83.47,20432.0,78.8564,78.8753,78.6959,78.7903,20432.0
2020-07-29 13:30:00,83.47,83.47,82.98,83.17,29641.0,78.7903,78.7903,78.3278,78.5072,29641.0
2020-07-29 14:00:00,83.17,83.82,83.17,83.4,51162.0,78.5072,79.1207,78.5072,78.7243,51162.0
2020-07-29 14:30:00,83.4,83.83,83.31,83.54,41698.0,78.7243,79.1302,78.6393,78.8564,41698.0
2020-07-29 15:00:00,83.57,84.13,83.34,83.61,77463.0,78.8847,79.4133,78.6676,78.9225,77463.0
2020-07-29 15:30:00,83.63,84.04,83.6,83.89,155437.0,78.9414,79.3284,78.9131,79.1868,155437.0
2020-07-30 09:30:00,82.47,82.47,81.05,81.2,53469.0,77.8464,77.8464,76.506,76.6476,53469.0
2020-07-30 10:00:00,81.2,82.09,81.18,82.09,26268.0,76.6476,77.4877,76.6287,77.4877,26268.0
2020-07-30 10:30:00,82.01,82.17,81.07,81.45,41654.0,77.4122,77.5632,76.5249,76.8836,41654.0
2020-07-30 11:00:00,81.49,82.48,81.45,82.37,54515.0,76.9213,77.8558,76.8836,77.752,54515.0
2020-07-30 11:30:00,82.37,83.05,82.37,82.88,43496.0,77.752,78.3939,77.752,78.2334,43496.0
2020-07-30 12:00:00,82.89,83.38,82.77,83.26,38102.0,78.2429,78.7054,78.1296,78.5921,38102.0
2020-07-30 12:30:00,83.3,83.49,83.02,83.43,26424.0,78.6299,78.8092,78.3656,78.7526,26424.0
2020-07-30 13:00:00,83.41,83.64,83.33,83.43,29747.0,78.7337,78.9508,78.6582,78.7526,29747.0
2020-07-30 13:30:00,83.4,83.65,83.28,83.54,28279.0,78.7243,78.9602,78.611,78.8564,28279.0
2020-07-30 14:00:00,83.52,83.63,83.35,83.55,27642.0,78.8375,78.9414,78.6771,78.8659,27642.0
2020-07-30 14:30:00,83.54,83.66,83.48,83.55,24453.0,78.8564,78.9697,78.7998,78.8659,24453.0
2020-07-30 15:00:00,83.61,83.84,83.41,83.67,31659.0,78.9225,79.1396,78.7337,78.9791,31659.0
2020-07-30 15:30:00,83.72,83.89,82.84,82.99,176620.0,79.0263,79.1868,78.1957,78.3373,176620.0
2020-07-31 09:30:00,82.61,82.96,80.62,82.25,132950.0,77.9786,78.3089,76.1001,77.6387,132950.0
2020-07-31 10:00:00,82.29,82.3,81.08,81.26,49679.0,77.6765,77.6859,76.5343,76.7042,49679.0
2020-07-31 10:30:00,81.21,82.03,81.06,82.03,71794.0,76.657,77.4311,76.5155,77.4311,71794.0
2020-07-31 11:00:00,82.03,82.62,81.88,82.16,78184.0,77.4311,77.988,77.2895,77.5538,78184.0
2020-07-31 11:30:00,82.22,82.22,81.44,81.54,42124.0,77.6104,77.6104,76.8742,76.9685,42124.0
2020-07-31 12:00:00,81.51,81.56,80.78,81.03,79641.0,76.9402,76.9874,76.2512,76.4871,79641.0
2020-07-31 12:30:00,81.01,81.02,80.49,80.86,55101.0,76.4683,76.4777,75.9774,76.3267,55101.0
2020-07-31 13:00:00,80.86,81.05,80.72,81.05,42031.0,76.3267,76.506,76.1945,76.506,42031.0
2020-07-31 13:30:00,81.06,81.41,80.99,81.1,45868.0,76.5155,76.8458,76.4494,76.5532,45868.0
2020-07-31 14:00:00,81.11,81.27,80.94,81.11,49776.0,76.5627,76.7137,76.4022,76.5627,49776.0
2020-07-31 14:30:00,81.13,81.59,81.12,81.44,58763.0,76.5815,77.0157,76.5721,76.8742,58763.0
2020-07-31 15:00:00,81.45,81.45,81.09,81.34,68481.0,76.8836,76.8836,76.5438,76.7798,68481.0
2020-07-31 15:30:00,81.32,82.48,81.29,82.44,209228.0,76.7609,77.8558,76.7326,77.8181,209228.0
2020-08-03 09:30:00,82.98,83.44,82.7,82.89,93855.0,78.3278,78.762,78.0635,78.2429,93855.0
2020-08-03 10:00:00,82.9,83.25,82.67,82.73,70831.0,78.2523,78.5827,78.0352,78.0918,70831.0
2020-08-03 10:30:00,82.72,82.9,82.15,82.24,49041.0,78.0824,78.2523,77.5443,77.6293,49041.0
2020-08-03 11:00:00,82.27,82.53,82.09,82.14,29580.0,77.6576,77.903,77.4877,77.5349,29580.0
2020-08-03 11:30:00,82.15,83.01,82.15,82.79,31101.0,77.5443,78.3561,77.5443,78.1485,31101.0
2020-08-03 12:00:00,82.78,83.3,82.78,83.13,20648.0,78.139,78.6299,78.139,78.4694,20648.0
2020-08-03 12:30:00,83.13,83.44,83.13,83.25,22791.0,78.4694,78.762,78.4694,78.5827,22791.0
2020-08-03 13:00:00,83.29,83.62,83.28,83.32,22397.0,78.6204,78.9319,78.611,78.6487,22397.0
2020-08-03 13:30:00,83.31,83.57,83.17,83.57,20337.0,78.6393,78.8847,78.5072,78.8847,20337.0
2020-08-03 14:00:00,83.58,83.67,83.26,83.6,39670.0,78.8942,78.9791,78.5921,78.9131,39670.0
2020-08-03 14:30:00,83.63,83.82,83.46,83.75,37203.0,78.9414,79.1207,78.7809,79.0546,37203.0
2020-08-03 15:00:00,83.79,83.89,83.54,83.79,27367.0,79.0924,79.1868,78.8564,79.0924,27367.0
2020-08-03 15:30:00,83.79,83.9,83.31,83.34,171338.0,79.0924,79.1962,78.6393,78.6676,171338.0
2020-08-04 09:30:00,83.11,83.62,82.39,82.56,62293.0,78.4505,78.9319,77.7709,77.9314,62293.0
2020-08-04 10:00:00,82.52,84.26,82.52,84.09,86721.0,77.8936,79.536,77.8936,79.3756,86721.0
2020-08-04 10:30:00,84.07,84.98,83.91,84.85,67504.0,79.3567,80.2157,79.2057,80.093,67504.0
2020-08-04 11:00:00,84.91,85.8,84.91,85.4,100019.0,80.1496,80.9897,80.1496,80.6121,100019.0
2020-08-04 11:30:00,85.37,86.18,85.34,86.03,89565.0,80.5838,81.3484,80.5555,81.2068,89565.0
2020-08-04 12:00:00,86.06,86.54,85.83,86.47,110887.0,81.2351,81.6882,81.018,81.6221,110887.0
2020-08-04 12:30:00,86.47,87.04,86.45,86.98,160917.0,81.6221,82.1602,81.6033,82.1036,160917.0
2020-08-04 13:00:00,86.97,86.98,85.96,86.06,48003.0,82.0941,82.1036,81.1407,81.2351,48003.0
2020-08-04 13:30:00,86.08,86.48,85.93,86.48,40849.0,81.254,81.6316,81.1124,81.6316,40849.0
2020-08-04 14:00:00,86.56,86.6,86.03,86.15,43309.0,81.7071,81.7449,81.2068,81.3201,43309.0
2020-08-04 14:30:00,86.15,86.35,86.13,86.3,72802.0,81.3201,81.5089,81.3012,81.4617,72802.0
2020-08-04 15:00:00,86.29,86.41,86.16,86.22,69933.0,81.4522,81.5655,81.3295,81.3862,69933.0
2020-08-04 15:30:00,86.25,86.32,85.27,85.34,248802.0,81.4145,81.4806,80.4894,80.5555,248802.0
2020-08-05 09:30:00,86.79,87.87,86.24,87.84,79329.0,81.9242,82.9437,81.405,82.9153,79329.0
2020-08-05 10:00:00,87.83,87.88,86.68,86.76,69594.0,82.9059,82.9531,81.8204,81.8959,69594.0
2020-08-05 10:30:00,86.75,87.43,86.68,87.31,47060.0,81.8865,82.5283,81.8204,82.4151,47060.0
2020-08-05 11:00:00,87.33,88.11,87.32,88.07,96553.0,82.4339,83.1702,82.4245,83.1324,96553.0
2020-08-05 11:30:00,88.04,88.25,87.73,88.03,73030.0,83.1041,83.3024,82.8115,83.0947,73030.0
2020-08-05 12:00:00,88.04,88.17,87.89,88.06,191363.0,83.1041,83.2268,82.9625,83.123,191363.0
2020-08-05 12:30:00,88.03,88.47,87.98,88.2,37816.0,83.0947,83.51,83.0475,83.2552,37816.0
2020-08-05 13:00:00,88.19,88.5,87.98,88.4,36708.0,83.2457,83.5383,83.0475,83.4439,36708.0
2020-08-05 13:30:00,88.38,89.04,88.37,88.7,190846.0,83.4251,84.0481,83.4156,83.7271,190846.0
2020-08-05 14:00:00,88.7,89.19,88.67,89.0,95498.0,83.7271,84.1897,83.6988,84.0103,95498.0
2020-08-05 14:30:00,89.01,89.14,88.91,89.03,83770.0,84.0197,84.1425,83.9254,84.0386,83770.0
2020-08-05 15:00:00,89.02,89.23,88.8,88.88,127244.0,84.0292,84.2274,83.8215,83.897,127244.0
2020-08-05 15:30:00,88.85,89.0,88.51,88.61,464188.0,83.8687,84.0103,83.5478,83.6422,464188.0
2020-08-06 09:30:00,86.64,86.64,82.32,84.55,434714.0,81.7826,81.7826,77.7048,79.8098,434714.0
2020-08-06 10:00:00,84.46,87.81,84.1,86.37,311214.0,79.7248,82.887,79.385,81.5278,311214.0
2020-08-06 10:30:00,86.23,86.27,83.16,83.41,171708.0,81.3956,81.4334,78.4977,78.7337,171708.0
2020-08-06 11:00:00,83.4,84.01,82.88,83.65,90330.0,78.7243,79.3001,78.2334,78.9602,90330.0
2020-08-06 11:30:00,83.6,83.67,82.9,83.18,41044.0,78.9131,78.9791,78.2523,78.5166,41044.0
2020-08-06 12:00:00,83.18,84.83,83.14,84.33,95646.0,78.5166,80.0741,78.4788,79.6021,95646.0
2020-08-06 12:30:00,84.36,84.37,83.73,84.3,75174.0,79.6304,79.6399,79.0358,79.5738,75174.0
2020-08-06 13:00:00,84.3,84.44,83.77,83.89,58023.0,79.5738,79.706,79.0735,79.1868,58023.0
2020-08-06 13:30:00,83.83,84.05,83.7,83.9,36122.0,79.1302,79.3378,79.0074,79.1962,36122.0
2020-08-06 14:00:00,83.85,84.12,83.73,83.98,70919.0,79.149,79.4039,79.0358,79.2717,70919.0
2020-08-06 14:30:00,83.97,84.33,83.57,84.12,62332.0,79.2623,79.6021,78.8847,79.4039,62332.0
2020-08-06 15:00:00,84.16,84.27,83.84,83.98,75940.0,79.4417,79.5455,79.1396,79.2717,75940.0
2020-08-06 15:30:00,83.99,84.21,83.25,83.33,271150.0,79.2812,79.4889,78.5827,78.6582,271150.0
2020-08-07 09:30:00,83.0,84.21,82.65,83.8,148979.0,78.3467,79.4889,78.0163,79.1018,148979.0
2020-08-07 10:00:00,83.8,84.11,83.64,84.11,68224.0,79.1018,79.3945,78.9508,79.3945,68224.0
2020-08-07 10:30:00,84.11,84.91,84.1,84.68,102189.0,79.3945,80.1496,79.385,79.9325,102189.0
2020-08-07 11:00:00,84.66,85.2,84.65,85.0,35565.0,79.9136,80.4233,79.9042,80.2346,35565.0
2020-08-07 11:30:00,85.0,85.03,84.5,84.66,37834.0,80.2346,80.2629,79.7626,79.9136,37834.0
2020-08-07 12:00:00,84.63,85.62,84.62,85.59,43991.0,79.8853,80.8198,79.8759,80.7915,43991.0
2020-08-07 12:30:00,85.62,85.8,85.35,85.48,38650.0,80.8198,80.9897,80.5649,80.6877,38650.0
2020-08-07 13:00:00,85.51,85.75,85.38,85.7,47627.0,80.716,80.9425,80.5933,80.8953,47627.0
2020-08-07 13:30:00,85.75,86.29,85.75,86.19,35214.0,80.9425,81.4522,80.9425,81.3578,35214.0
2020-08-07 14:00:00,86.2,86.42,83.85,84.51,133379.0,81.3673,81.575,79.149,79.772,133379.0
2020-08-07 14:30:00,84.44,84.68,84.11,84.47,42938.0,79.706,79.9325,79.3945,79.7343,42938.0
2020-08-07 15:00:00,84.47,84.49,83.79,83.85,57692.0,79.7343,79.7532,79.0924,79.149,57692.0
2020-08-07 15:30:00,83.83,84.58,83.75,84.53,144562.0,79.1302,79.8381,79.0546,79.7909,144562.0
2020-08-10 09:30:00,85.45,86.31,85.25,85.37,82721.0,80.6593,81.4711,80.4705,80.5838,82721.0
2020-08-10 10:00:00,85.35,86.38,85.17,86.34,36003.0,80.5649,81.5372,80.395,81.4994,36003.0
2020-08-10 10:30:00,86.37,86.7,86.24,86.27,45943.0,81.5278,81.8393,81.405,81.4334,45943.0
2020-08-10 11:00:00,86.33,86.43,86.12,86.15,42065.0,81.49,81.5844,81.2918,81.3201,42065.0
2020-08-10 11:30:00,86.16,86.68,85.91,86.66,44192.0,81.3295,81.8204,81.0935,81.8015,44192.0
2020-08-10 12:00:00,86.64,87.19,86.58,86.68,28273.0,81.7826,82.3018,81.726,81.8204,28273.0
2020-08-10 12:30:00,86.65,86.72,86.44,86.71,27932.0,81.7921,81.8581,81.5938,81.8487,27932.0
2020-08-10 13:00:00,86.74,86.85,86.57,86.78,21959.0,81.877,81.9808,81.7165,81.9148,21959.0
2020-08-10 13:30:00,86.79,86.96,86.58,86.67,31710.0,81.9242,82.0847,81.726,81.8109,31710.0
2020-08-10 14:00:00,86.6,86.93,86.4,86.9,29546.0,81.7449,82.0564,81.5561,82.028,29546.0
2020-08-10 14:30:00,86.85,86.93,86.67,86.75,21034.0,81.9808,82.0564,81.8109,81.8865,21034.0
2020-08-10 15:00:00,86.77,86.89,86.54,86.69,30708.0,81.9053,82.0186,81.6882,81.8298,30708.0
2020-08-10 15:30:00,86.68,87.28,86.67,87.23,120240.0,81.8204,82.3867,81.8109,82.3395,120240.0
2020-08-11 09:30:00,88.63,90.43,88.5,89.86,157974.0,83.6611,85.3601,83.5383,84.8221,157974.0
2020-08-11 10:00:00,89.82,90.8,89.82,90.7,127620.0,84.7843,85.7094,84.7843,85.615,127620.0
2020-08-11 10:30:00,90.77,90.84,90.46,90.84,37912.0,85.6811,85.7471,85.3885,85.7471,37912.0
2020-08-11 11:00:00,90.85,91.08,90.67,90.96,61934.0,85.7566,85.9737,85.5867,85.8604,61934.0
2020-08-11 11:30:00,90.95,91.46,90.74,90.87,70115.0,85.851,86.3324,85.6528,85.7755,70115.0
2020-08-11 12:00:00,90.9,91.48,90.51,91.41,58603.0,85.8038,86.3513,85.4357,86.2852,58603.0
2020-08-11 12:30:00,91.39,91.89,91.03,91.05,79491.0,86.2663,86.7383,85.9265,85.9454,79491.0
2020-08-11 13:00:00,91.08,92.17,91.08,92.15,52062.0,85.9737,87.0026,85.9737,86.9837,52062.0
2020-08-11 13:30:00,92.15,92.33,91.95,92.29,36945.0,86.9837,87.1536,86.7949,87.1159,36945.0
2020-08-11 14:00:00,92.29,92.6,91.78,91.86,48844.0,87.1159,87.4085,86.6344,86.71,48844.0
2020-08-11 14:30:00,91.85,92.74,91.8,92.66,65021.0,86.7005,87.5406,86.6533,87.4651,65021.0
2020-08-11 15:00:00,92.65,92.78,91.69,91.98,102732.0,87.4557,87.5784,86.5495,86.8232,102732.0
2020-08-11 15:30:00,91.96,92.71,91.86,92.5,379903.0,86.8044,87.5123,86.71,87.3141,379903.0
2020-08-12 09:30:00,93.22,93.9,90.43,91.09,115224.0,87.9937,88.6356,85.3601,85.9831,115224.0
2020-08-12 10:00:00,90.96,91.74,90.94,91.37,58246.0,85.8604,86.5967,85.8415,86.2474,58246.0
2020-08-12 10:30:00,91.39,91.5,90.84,91.17,57886.0,86.2663,86.3701,85.7471,86.0586,57886.0
2020-08-12 11:00:00,91.13,91.46,90.68,90.82,34295.0,86.0209,86.3324,85.5961,85.7283,34295.0
2020-08-12 11:30:00,90.77,90.97,90.24,90.3,25136.0,85.6811,85.8699,85.1808,85.2374,25136.0
2020-08-12 12:00:00,90.3,91.24,90.21,91.13,78039.0,85.2374,86.1247,85.1525,86.0209,78039.0
2020-08-12 12:30:00,91.05,91.12,90.47,90.51,33405.0,85.9454,86.0115,85.3979,85.4357,33405.0
2020-08-12 13:00:00,90.56,90.66,90.32,90.49,35597.0,85.4828,85.5772,85.2563,85.4168,35597.0
2020-08-12 13:30:00,90.53,91.46,90.5,91.46,36405.0,85.4545,86.3324,85.4262,86.3324,36405.0
2020-08-12 14:00:00,91.43,91.54,91.12,91.45,19285.0,86.3041,86.4079,86.0115,86.3229,19285.0
2020-08-12 14:30:00,91.47,92.2,91.47,92.13,41937.0,86.3418,87.0309,86.3418,86.9648,41937.0
2020-08-12 15:00:00,92.12,92.15,91.84,91.96,38426.0,86.9554,86.9837,86.6911,86.8044,38426.0
2020-08-12 15:30:00,91.96,91.98,91.0,91.02,158883.0,86.8044,86.8232,85.8982,85.9171,158883.0
2020-08-13 09:30:00,90.41,91.07,89.6,91.03,116177.0,85.3413,85.9643,84.5767,85.9265,116177.0
2020-08-13 10:00:00,91.0,91.56,90.96,91.28,35964.0,85.8982,86.4268,85.8604,86.1625,35964.0
2020-08-13 10:30:00,91.22,91.83,91.18,91.8,36515.0,86.1058,86.6816,86.0681,86.6533,36515.0
2020-08-13 11:00:00,91.73,91.76,91.39,91.6,25058.0,86.5873,86.6156,86.2663,86.4645,25058.0
2020-08-13 11:30:00,91.58,92.09,91.39,91.97,66699.0,86.4457,86.9271,86.2663,86.8138,66699.0
2020-08-13 12:00:00,92.03,92.11,91.93,91.96,24147.0,86.8704,86.9459,86.776,86.8044,24147.0
2020-08-13 12:30:00,91.98,92.09,91.9,92.0,28787.0,86.8232,86.9271,86.7477,86.8421,28787.0
2020-08-13 13:00:00,92.03,92.04,91.76,91.82,16731.0,86.8704,86.8799,86.6156,86.6722,16731.0
2020-08-13 13:30:00,91.77,91.96,91.48,91.84,19735.0,86.625,86.8044,86.3513,86.6911,19735.0
2020-08-13 14:00:00,91.85,92.14,91.6,91.77,36517.0,86.7005,86.9743,86.4645,86.625,36517.0
2020-08-13 14:30:00,91.76,91.78,91.18,91.48,45078.0,86.6156,86.6344,86.0681,86.3513,45078.0
2020-08-13 15:00:00,91.48,91.67,91.28,91.59,29913.0,86.3513,86.5306,86.1625,86.4551,29913.0
2020-08-13 15:30:00,91.6,91.66,91.38,91.65,133361.0,86.4645,86.5212,86.2569,86.5117,133361.0
2020-08-14 09:30:00,91.32,91.6,91.0,91.33,60969.0,86.2002,86.4645,85.8982,86.2097,60969.0
2020-08-14 10:00:00,91.34,91.48,90.97,91.33,45872.0,86.2191,86.3513,85.8699,86.2097,45872.0
2020-08-14 10:30:00,91.29,91.98,91.27,91.82,40187.0,86.1719,86.8232,86.153,86.6722,40187.0
2020-08-14 11:00:00,91.82,92.0,91.63,91.95,13931.0,86.6722,86.8421,86.4929,86.7949,13931.0
2020-08-14 11:30:00,91.95,92.09,91.82,91.94,15741.0,86.7949,86.9271,86.6722,86.7855,15741.0
2020-08-14 12:00:00,91.92,92.1,91.77,91.89,28818.0,86.7666,86.9365,86.625,86.7383,28818.0
2020-08-14 12:30:00,91.89,92.0,91.74,91.77,43653.0,86.7383,86.8421,86.5967,86.625,43653.0
2020-08-14 13:00:00,91.74,92.2,91.7,92.18,70091.0,86.5967,87.0309,86.5589,87.012,70091.0
2020-08-14 13:30:00,92.18,92.59,92.17,92.52,25148.0,87.012,87.399,87.0026,87.333,25148.0
2020-08-14 14:00:00,92.51,92.6,92.34,92.49,39840.0,87.3235,87.4085,87.1631,87.3046,39840.0
2020-08-14 14:30:00,92.5,92.51,92.19,92.24,38465.0,87.3141,87.3235,87.0215,87.0687,38465.0
2020-08-14 15:00:00,92.25,92.3,91.92,92.19,99318.0,87.0781,87.1253,86.7666,87.0215,99318.0
2020-08-14 15:30:00,92.18,92.53,91.94,92.4,106859.0,87.012,87.3424,86.7855,87.2197,106859.0
2020-08-17 09:30:00,92.72,93.28,92.62,92.78,39961.0,87.5217,88.0504,87.4274,87.5784,39961.0
2020-08-17 10:00:00,92.76,92.96,91.99,92.34,35823.0,87.5595,87.7483,86.8327,87.1631,35823.0
2020-08-17 10:30:00,92.19,92.6,92.12,92.39,23251.0,87.0215,87.4085,86.9554,87.2102,23251.0
2020-08-17 11:00:00,92.43,92.65,92.3,92.46,24502.0,87.248,87.4557,87.1253,87.2763,24502.0
2020-08-17 11:30:00,92.47,92.59,92.3,92.54,17349.0,87.2858,87.399,87.1253,87.3518,17349.0
2020-08-17 12:00:00,92.51,92.63,92.4,92.55,12694.0,87.3235,87.4368,87.2197,87.3613,12694.0
2020-08-17 12:30:00,92.55,92.66,92.46,92.59,9208.0,87.3613,87.4651,87.2763,87.399,9208.0
2020-08-17 13:00:00,92.54,92.55,92.26,92.31,22179.0,87.3518,87.3613,87.0875,87.1347,22179.0
2020-08-17 13:30:00,92.31,92.31,91.81,91.86,17791.0,87.1347,87.1347,86.6628,86.71,17791.0
2020-08-17 14:00:00,91.88,91.88,91.65,91.69,18555.0,86.7288,86.7288,86.5117,86.5495,18555.0
2020-08-17 14:30:00,91.7,91.71,91.4,91.59,23534.0,86.5589,86.5684,86.2758,86.4551,23534.0
2020-08-17 15:00:00,91.52,91.7,91.36,91.68,29701.0,86.389,86.5589,86.238,86.5401,29701.0
2020-08-17 15:30:00,91.67,91.83,91.61,91.71,80008.0,86.5306,86.6816,86.474,86.5684,80008.0
2020-08-18 09:30:00,91.99,92.25,91.35,91.94,47719.0,86.8327,87.0781,86.2286,86.7855,47719.0
2020-08-18 10:00:00,91.95,92.19,91.57,91.67,23460.0,86.7949,87.0215,86.4362,86.5306,23460.0
2020-08-18 10:30:00,91.6,92.18,91.6,92.18,20494.0,86.4645,87.012,86.4645,87.012,20494.0
2020-08-18 11:00:00,92.22,92.64,91.97,92.5,14052.0,87.0498,87.4462,86.8138,87.3141,14052.0
2020-08-18 11:30:00,92.54,92.74,92.41,92.61,12645.0,87.3518,87.5406,87.2291,87.4179,12645.0
2020-08-18 12:00:00,92.61,92.63,92.21,92.44,13660.0,87.4179,87.4368,87.0403,87.2574,13660.0
2020-08-18 12:30:00,92.44,92.62,92.39,92.48,13511.0,87.2574,87.4274,87.2102,87.2952,13511.0
2020-08-18 13:00:00,92.47,92.61,92.42,92.46,70936.0,87.2858,87.4179,87.2386,87.2763,70936.0
2020-08-18 13:30:00,92.46,92.97,92.46,92.84,19251.0,87.2763,87.7577,87.2763,87.635,19251.0
2020-08-18 14:00:00,92.87,92.94,92.74,92.91,12989.0,87.6633,87.7294,87.5406,87.7011,12989.0
2020-08-18 14:30:00,92.89,93.02,92.7,92.73,18249.0,87.6822,87.8049,87.5029,87.5312,18249.0
2020-08-18 15:00:00,92.73,92.77,92.46,92.61,22554.0,87.5312,87.5689,87.2763,87.4179,22554.0
2020-08-18 15:30:00,92.56,92.65,92.09,92.17,63820.0,87.3707,87.4557,86.9271,87.0026,63820.0
2020-08-19 09:30:00,92.5,93.22,92.15,93.16,34596.0,87.3141,87.9937,86.9837,87.9371,34596.0
2020-08-19 10:00:00,93.22,93.56,92.44,92.56,42177.0,87.9937,88.3147,87.2574,87.3707,42177.0
2020-08-19 10:30:00,92.49,92.72,92.21,92.68,26268.0,87.3046,87.5217,87.0403,87.484,26268.0
2020-08-19 11:00:00,92.7,92.83,92.47,92.67,18043.0,87.5029,87.6256,87.2858,87.4746,18043.0
2020-08-19 11:30:00,92.7,93.0,92.7,92.85,24952.0,87.5029,87.7861,87.5029,87.6445,24952.0
2020-08-19 12:00:00,92.8,92.85,92.6,92.66,10185.0,87.5973,87.6445,87.4085,87.4651,10185.0
2020-08-19 12:30:00,92.69,92.69,92.2,92.24,7208.0,87.4934,87.4934,87.0309,87.0687,7208.0
2020-08-19 13:00:00,92.19,92.36,92.14,92.17,16425.0,87.0215,87.1819,86.9743,87.0026,16425.0
2020-08-19 13:30:00,92.15,92.29,92.06,92.1,20636.0,86.9837,87.1159,86.8988,86.9365,20636.0
2020-08-19 14:00:00,92.1,92.24,91.77,91.98,24300.0,86.9365,87.0687,86.625,86.8232,24300.0
2020-08-19 14:30:00,92.0,92.21,91.76,92.21,51258.0,86.8421,87.0403,86.6156,87.0403,51258.0
2020-08-19 15:00:00,92.15,92.44,92.03,92.18,30644.0,86.9837,87.2574,86.8704,87.012,30644.0
2020-08-19 15:30:00,92.19,92.32,91.77,92.25,95808.0,87.0215,87.1442,86.625,87.0781,95808.0
2020-08-20 09:30:00,91.07,91.07,89.6,90.34,125588.0,85.9643,85.9643,84.5767,85.2752,125588.0
2020-08-20 10:00:00,90.14,90.69,90.06,90.64,34115.0,85.0864,85.6056,85.0109,85.5584,34115.0
2020-08-20 10:30:00,90.66,90.85,90.37,90.4,49800.0,85.5772,85.7566,85.3035,85.3318,49800.0
2020-08-20 11:00:00,90.37,90.52,90.0,90.21,24276.0,85.3035,85.4451,84.9542,85.1525,24276.0
2020-08-20 11:30:00,90.23,90.67,90.11,90.43,30852.0,85.1713,85.5867,85.0581,85.3601,30852.0
2020-08-20 12:00:00,90.36,90.61,90.35,90.45,21322.0,85.2941,85.53,85.2846,85.379,21322.0
2020-08-20 12:30:00,90.45,90.56,90.19,90.47,33218.0,85.379,85.4828,85.1336,85.3979,33218.0
2020-08-20 13:00:00,90.48,90.56,90.31,90.54,25537.0,85.4073,85.4828,85.2469,85.464,25537.0
2020-08-20 13:30:00,90.56,91.12,90.56,91.12,38710.0,85.4828,86.0115,85.4828,86.0115,38710.0
2020-08-20 14:00:00,91.13,91.54,90.99,91.35,48840.0,86.0209,86.4079,85.8887,86.2286,48840.0
2020-08-20 14:30:00,91.34,91.57,91.17,91.55,33838.0,86.2191,86.4362,86.0586,86.4173,33838.0
2020-08-20 15:00:00,91.52,91.73,90.91,91.06,40621.0,86.389,86.5873,85.8132,85.9548,40621.0
2020-08-20 15:30:00,91.03,91.16,90.7,91.1,198830.0,85.9265,86.0492,85.615,85.9926,198830.0
2020-08-21 09:30:00,90.49,91.28,90.12,90.68,84491.0,85.4168,86.1625,85.0675,85.5961,84491.0
2020-08-21 10:00:00,90.7,90.93,89.93,90.06,46752.0,85.615,85.8321,84.8882,85.0109,46752.0
2020-08-21 10:30:00,90.06,90.4,89.97,90.28,69082.0,85.0109,85.3318,84.9259,85.2185,69082.0
2020-08-21 11:00:00,90.28,90.39,90.11,90.23,26064.0,85.2185,85.3224,85.0581,85.1713,26064.0
2020-08-21 11:30:00,90.11,90.14,89.95,90.13,24455.0,85.0581,85.0864,84.907,85.077,24455.0
2020-08-21 12:00:00,90.11,90.38,90.02,90.34,27198.0,85.0581,85.3129,84.9731,85.2752,27198.0
2020-08-21 12:30:00,90.35,90.42,90.26,90.3,22228.0,85.2846,85.3507,85.1997,85.2374,22228.0
2020-08-21 13:00:00,90.23,90.35,89.58,89.67,39358.0,85.1713,85.2846,84.5578,84.6427,39358.0
2020-08-21 13:30:00,89.66,89.66,89.26,89.27,40277.0,84.6333,84.6333,84.2557,84.2652,40277.0
2020-08-21 14:00:00,89.3,89.47,89.12,89.4,45534.0,84.2935,84.454,84.1236,84.3879,45534.0
2020-08-21 14:30:00,89.43,89.99,89.41,89.6,41204.0,84.4162,84.9448,84.3973,84.5767,41204.0
2020-08-21 15:00:00,89.61,90.0,89.55,89.9,44056.0,84.5861,84.9542,84.5295,84.8598,44056.0
2020-08-21 15:30:00,89.95,90.09,89.66,89.74,160244.0,84.907,85.0392,84.6333,84.7088,160244.0
2020-08-24 09:30:00,90.75,90.92,89.6,90.19,60685.0,85.6622,85.8227,84.5767,85.1336,60685.0
2020-08-24 10:00:00,90.15,90.84,90.12,90.68,30735.0,85.0958,85.7471,85.0675,85.5961,30735.0
2020-08-24 10:30:00,90.65,91.12,90.61,90.91,36636.0,85.5678,86.0115,85.53,85.8132,36636.0
2020-08-24 11:00:00,90.84,90.97,90.8,90.88,20167.0,85.7471,85.8699,85.7094,85.7849,20167.0
2020-08-24 11:30:00,90.88,91.35,90.85,91.11,25182.0,85.7849,86.2286,85.7566,86.002,25182.0
2020-08-24 12:00:00,91.13,91.21,90.98,90.98,24332.0,86.0209,86.0964,85.8793,85.8793,24332.0
2020-08-24 12:30:00,90.98,91.23,90.8,91.07,28871.0,85.8793,86.1153,85.7094,85.9643,28871.0
2020-08-24 13:00:00,91.11,91.7,91.02,91.51,35379.0,86.002,86.5589,85.9171,86.3796,35379.0
2020-08-24 13:30:00,91.54,91.76,91.25,91.56,30644.0,86.4079,86.6156,86.1342,86.4268,30644.0
2020-08-24 14:00:00,91.56,91.64,91.38,91.42,18519.0,86.4268,86.5023,86.2569,86.2946,18519.0
2020-08-24 14:30:00,91.4,91.46,91.06,91.4,20660.0,86.2758,86.3324,85.9548,86.2758,20660.0
2020-08-24 15:00:00,91.47,91.69,91.38,91.62,50856.0,86.3418,86.5495,86.2569,86.4834,50856.0
2020-08-24 15:30:00,91.57,92.0,91.55,92.0,71753.0,86.4362,86.8421,86.4173,86.8421,71753.0
2020-08-25 09:30:00,92.05,92.65,91.31,92.6,47558.0,86.8893,87.4557,86.1908,87.4085,47558.0
2020-08-25 10:00:00,92.72,92.74,91.81,91.97,16725.0,87.5217,87.5406,86.6628,86.8138,16725.0
2020-08-25 10:30:00,91.81,91.84,91.47,91.56,16788.0,86.6628,86.6911,86.3418,86.4268,16788.0
2020-08-25 11:00:00,91.5,91.79,90.85,91.2,31369.0,86.3701,86.6439,85.7566,86.087,31369.0
2020-08-25 11:30:00,91.18,91.37,90.98,91.04,9981.0,86.0681,86.2474,85.8793,85.9359,9981.0
2020-08-25 12:00:00,90.96,90.98,90.68,90.86,8029.0,85.8604,85.8793,85.5961,85.766,8029.0
2020-08-25 12:30:00,90.76,91.1,90.76,90.88,7182.0,85.6716,85.9926,85.6716,85.7849,7182.0
2020-08-25 13:00:00,90.88,91.05,90.84,90.97,8847.0,85.7849,85.9454,85.7471,85.8699,8847.0
2020-08-25 13:30:00,91.01,91.13,90.69,90.92,13114.0,85.9076,86.0209,85.6056,85.8227,13114.0
2020-08-25 14:00:00,90.87,90.96,90.71,90.93,10503.0,85.7755,85.8604,85.6244,85.8321,10503.0
2020-08-25 14:30:00,90.94,91.25,90.92,91.23,10450.0,85.8415,86.1342,85.8227,86.1153,10450.0
2020-08-25 15:00:00,91.23,91.28,91.0,91.21,18886.0,86.1153,86.1625,85.8982,86.0964,18886.0
2020-08-25 15:30:00,91.22,91.25,91.04,91.08,47319.0,86.1058,86.1342,85.9359,85.9737,47319.0
2020-08-26 09:30:00,92.13,92.19,91.32,91.75,48204.0,86.9648,87.0215,86.2002,86.6061,48204.0
2020-08-26 10:00:00,91.73,92.38,91.59,92.13,35099.0,86.5873,87.2008,86.4551,86.9648,35099.0
2020-08-26 10:30:00,92.2,92.22,91.98,91.99,37535.0,87.0309,87.0498,86.8232,86.8327,37535.0
2020-08-26 11:00:00,91.9,92.06,91.7,92.0,21352.0,86.7477,86.8988,86.5589,86.8421,21352.0
2020-08-26 11:30:00,92.03,92.04,91.79,92.0,23917.0,86.8704,86.8799,86.6439,86.8421,23917.0
2020-08-26 12:00:00,91.97,92.02,91.72,91.93,23426.0,86.8138,86.861,86.5778,86.776,23426.0
2020-08-26 12:30:00,91.9,92.05,91.84,92.0,22427.0,86.7477,86.8893,86.6911,86.8421,22427.0
2020-08-26 13:00:00,92.04,92.04,91.67,91.82,30112.0,86.8799,86.8799,86.5306,86.6722,30112.0
2020-08-26 13:30:00,91.82,91.96,91.71,91.93,21590.0,86.6722,86.8044,86.5684,86.776,21590.0
2020-08-26 14:00:00,91.93,92.05,91.9,92.0,28706.0,86.776,86.8893,86.7477,86.8421,28706.0
2020-08-26 14:30:00,92.01,92.02,91.71,91.76,22731.0,86.8516,86.861,86.5684,86.6156,22731.0
2020-08-26 15:00:00,91.75,92.01,91.63,92.0,31460.0,86.6061,86.8516,86.4929,86.8421,31460.0
2020-08-26 15:30:00,92.0,92.07,91.78,91.94,86542.0,86.8421,86.9082,86.6344,86.7855,86542.0
2020-08-27 09:30:00,92.17,92.84,91.61,92.53,70435.0,87.0026,87.635,86.474,87.3424,70435.0
2020-08-27 10:00:00,92.54,92.54,91.27,91.61,17219.0,87.3518,87.3518,86.153,86.474,17219.0
2020-08-27 10:30:00,91.67,91.8,91.14,91.47,15878.0,86.5306,86.6533,86.0303,86.3418,15878.0
2020-08-27 11:00:00,91.49,91.56,90.9,90.94,14791.0,86.3607,86.4268,85.8038,85.8415,14791.0
2020-08-27 11:30:00,90.86,91.34,90.82,91.29,10423.0,85.766,86.2191,85.7283,86.1719,10423.0
2020-08-27 12:00:00,91.13,91.23,90.87,90.89,8409.0,86.0209,86.1153,85.7755,85.7943,8409.0
2020-08-27 12:30:00,90.85,90.85,90.2,90.34,10877.0,85.7566,85.7566,85.143,85.2752,10877.0
2020-08-27 13:00:00,90.35,90.65,90.03,90.57,18945.0,85.2846,85.5678,84.9826,85.4923,18945.0
2020-08-27 13:30:00,90.57,90.74,90.47,90.74,7984.0,85.4923,85.6528,85.3979,85.6528,7984.0
2020-08-27 14:00:00,90.79,90.88,90.69,90.85,12746.0,85.7,85.7849,85.6056,85.7566,12746.0
2020-08-27 14:30:00,90.87,90.95,90.78,90.88,11158.0,85.7755,85.851,85.6905,85.7849,11158.0
2020-08-27 15:00:00,90.88,90.9,90.72,90.77,22424.0,85.7849,85.8038,85.6339,85.6811,22424.0
2020-08-27 15:30:00,90.82,91.38,90.8,91.13,66641.0,85.7283,86.2569,85.7094,86.0209,66641.0
2020-08-28 09:30:00,91.13,91.48,90.47,90.85,20612.0,86.0209,86.3513,85.3979,85.7566,20612.0
2020-08-28 10:00:00,90.73,91.13,90.54,91.11,18304.0,85.6433,86.0209,85.464,86.002,18304.0
2020-08-28 10:30:00,91.01,91.19,90.61,90.69,9830.0,85.9076,86.0775,85.53,85.6056,9830.0
2020-08-28 11:00:00,90.75,91.04,90.58,90.98,6991.0,85.6622,85.9359,85.5017,85.8793,6991.0
2020-08-28 11:30:00,90.86,91.18,90.83,91.17,14103.0,85.766,86.0681,85.7377,86.0586,14103.0
2020-08-28 12:00:00,91.11,91.19,90.68,91.01,35018.0,86.002,86.0775,85.5961,85.9076,35018.0
2020-08-28 12:30:00,91.14,91.77,91.13,91.7,12582.0,86.0303,86.625,86.0209,86.5589,12582.0
2020-08-28 13:00:00,91.66,91.82,91.56,91.67,13250.0,86.5212,86.6722,86.4268,86.5306,13250.0
2020-08-28 13:30:00,91.62,91.79,91.55,91.76,11180.0,86.4834,86.6439,86.4173,86.6156,11180.0
2020-08-28 14:00:00,91.79,91.93,91.6,91.84,19908.0,86.6439,86.776,86.4645,86.6911,19908.0
2020-08-28 14:30:00,91.9,92.18,91.89,92.14,11177.0,86.7477,87.012,86.7383,86.9743,11177.0
2020-08-28 15:00:00,92.12,92.12,91.9,92.04,12485.0,86.9554,86.9554,86.7477,86.8799,12485.0
2020-08-28 15:30:00,92.02,92.37,91.97,92.32,59212.0,86.861,87.1914,86.8138,87.1442,59212.0
2020-08-31 09:30:00,92.3,93.41,92.29,92.32,75273.0,87.1253,88.1731,87.1159,87.1442,75273.0
2020-08-31 10:00:00,92.27,92.65,92.04,92.65,22983.0,87.097,87.4557,86.8799,87.4557,22983.0
2020-08-31 10:30:00,92.76,92.95,92.44,92.62,17226.0,87.5595,87.7389,87.2574,87.4274,17226.0
2020-08-31 11:00:00,92.62,92.79,92.24,92.4,15716.0,87.4274,87.5878,87.0687,87.2197,15716.0
2020-08-31 11:30:00,92.44,92.85,92.42,92.8,28881.0,87.2574,87.6445,87.2386,87.5973,28881.0
2020-08-31 12:00:00,92.84,92.95,92.7,92.83,10902.0,87.635,87.7389,87.5029,87.6256,10902.0
2020-08-31 12:30:00,92.81,92.89,92.66,92.7,25283.0,87.6067,87.6822,87.4651,87.5029,25283.0
2020-08-31 13:00:00,92.68,92.69,92.26,92.26,34750.0,87.484,87.4934,87.0875,87.0875,34750.0
2020-08-31 13:30:00,92.25,92.26,92.08,92.15,12446.0,87.0781,87.0875,86.9176,86.9837,12446.0
2020-08-31 14:00:00,92.15,92.33,92.09,92.13,12930.0,86.9837,87.1536,86.9271,86.9648,12930.0
2020-08-31 14:30:00,92.12,92.14,91.84,91.97,26506.0,86.9554,86.9743,86.6911,86.8138,26506.0
2020-08-31 15:00:00,91.96,91.99,91.4,91.48,25010.0,86.8044,86.8327,86.2758,86.3513,25010.0
2020-08-31 15:30:00,91.45,91.49,90.91,90.91,106746.0,86.3229,86.3607,85.8132,85.8132,106746.0
2020-09-01 09:30:00,91.1,91.72,90.04,91.41,71032.0,85.9926,86.5778,84.992,86.2852,71032.0
2020-09-01 10:00:00,91.41,92.43,91.35,92.17,61063.0,86.2852,87.248,86.2286,87.0026,61063.0
2020-09-01 10:30:00,92.2,92.5,92.03,92.28,36784.0,87.0309,87.3141,86.8704,87.1064,36784.0
2020-09-01 11:00:00,92.29,92.91,92.29,92.79,24702.0,87.1159,87.7011,87.1159,87.5878,24702.0
2020-09-01 11:30:00,92.84,93.94,92.81,93.8,73425.0,87.635,88.6734,87.6067,88.5412,73425.0
2020-09-01 12:00:00,93.76,94.67,93.76,94.64,73843.0,88.5034,89.3624,88.5034,89.3341,73843.0
2020-09-01 12:30:00,94.66,95.31,94.66,95.26,63087.0,89.353,89.9665,89.353,89.9193,63087.0
2020-09-01 13:00:00,95.24,95.88,95.18,95.79,78195.0,89.9005,90.5046,89.8438,90.4196,78195.0
2020-09-01 13:30:00,95.83,96.11,95.78,96.0,54398.0,90.4574,90.7217,90.4102,90.6179,54398.0
2020-09-01 14:00:00,96.06,96.54,96.06,96.44,77093.0,90.6745,91.1276,90.6745,91.0332,77093.0
2020-09-01 14:30:00,96.4,96.89,96.33,96.82,64541.0,90.9954,91.458,90.9294,91.3919,64541.0
2020-09-01 15:00:00,96.81,97.19,96.53,96.53,94602.0,91.3824,91.7411,91.1181,91.1181,94602.0
2020-09-01 15:30:00,96.56,97.43,96.48,97.42,269569.0,91.1465,91.9677,91.0709,91.9582,269569.0
2020-09-02 09:30:00,97.0,98.75,96.75,97.88,139870.0,91.5618,93.2137,91.3258,92.3925,139870.0
2020-09-02 10:00:00,97.88,98.38,97.61,98.36,56627.0,92.3925,92.8644,92.1376,92.8455,56627.0
2020-09-02 10:30:00,98.33,98.61,97.4,97.96,39154.0,92.8172,93.0815,91.9394,92.468,39154.0
2020-09-02 11:00:00,98.07,98.67,97.82,98.36,59350.0,92.5718,93.1382,92.3358,92.8455,59350.0
2020-09-02 11:30:00,98.33,98.54,97.51,98.37,47415.0,92.8172,93.0155,92.0432,92.855,47415.0
2020-09-02 12:00:00,98.33,98.49,98.14,98.35,15738.0,92.8172,92.9683,92.6379,92.8361,15738.0
2020-09-02 12:30:00,98.34,98.61,98.2,98.22,20291.0,92.8267,93.0815,92.6945,92.7134,20291.0
2020-09-02 13:00:00,98.24,98.28,98.01,98.12,22219.0,92.7323,92.77,92.5152,92.619,22219.0
2020-09-02 13:30:00,98.12,98.49,97.95,98.44,30381.0,92.619,92.9683,92.4585,92.9211,30381.0
2020-09-02 14:00:00,98.45,98.9,98.24,98.86,34105.0,92.9305,93.3553,92.7323,93.3175,34105.0
2020-09-02 14:30:00,98.87,98.92,98.17,98.45,38885.0,93.327,93.3742,92.6662,92.9305,38885.0
2020-09-02 15:00:00,98.48,98.8,98.31,98.76,33926.0,92.9588,93.2609,92.7984,93.2231,33926.0
2020-09-02 15:30:00,98.75,99.81,98.75,99.64,230546.0,93.2137,94.2143,93.2137,94.0538,230546.0
2020-09-03 09:30:00,98.85,99.61,97.5,97.58,163255.0,93.3081,94.0255,92.0338,92.1093,163255.0
2020-09-03 10:00:00,97.5,97.76,95.07,95.73,146822.0,92.0338,92.2792,89.74,90.363,146822.0
2020-09-03 10:30:00,95.73,96.57,94.57,94.65,103544.0,90.363,91.1559,89.268,89.3435,103544.0
2020-09-03 11:00:00,94.7,94.7,92.5,93.05,112830.0,89.3907,89.3907,87.3141,87.8332,112830.0
2020-09-03 11:30:00,93.0,94.04,92.78,93.68,59086.0,87.7861,88.7677,87.5784,88.4279,59086.0
2020-09-03 12:00:00,93.67,94.33,93.48,93.95,57335.0,88.4185,89.0415,88.2391,88.6828,57335.0
2020-09-03 12:30:00,93.94,94.15,93.47,93.57,51416.0,88.6734,88.8716,88.2297,88.3241,51416.0
2020-09-03 13:00:00,93.56,93.8,93.2,93.52,42167.0,88.3147,88.5412,87.9748,88.2769,42167.0
2020-09-03 13:30:00,93.53,93.55,92.86,93.18,59068.0,88.2863,88.3052,87.6539,87.956,59068.0
2020-09-03 14:00:00,93.18,93.25,92.58,92.87,47526.0,87.956,88.022,87.3896,87.6633,47526.0
2020-09-03 14:30:00,92.85,93.12,92.05,92.16,56412.0,87.6445,87.8993,86.8893,86.9931,56412.0
2020-09-03 15:00:00,92.15,92.24,91.74,91.95,55607.0,86.9837,87.0687,86.5967,86.7949,55607.0
2020-09-03 15:30:00,91.88,93.22,91.88,93.18,221440.0,86.7288,87.9937,86.7288,87.956,221440.0
2020-09-04 09:30:00,93.04,94.75,92.42,92.88,91275.0,87.8238,89.4379,87.2386,87.6728,91275.0
2020-09-04 10:00:00,92.88,93.49,91.97,91.97,46444.0,87.6728,88.2486,86.8138,86.8138,46444.0
2020-09-04 10:30:00,91.92,92.33,90.77,92.33,52964.0,86.7666,87.1536,85.6811,87.1536,52964.0
2020-09-04 11:00:00,92.33,92.73,92.03,92.38,29557.0,87.1536,87.5312,86.8704,87.2008,29557.0
2020-09-04 11:30:00,92.38,93.35,92.14,93.24,27781.0,87.2008,88.1164,86.9743,88.0126,27781.0
2020-09-04 12:00:00,93.16,94.5,93.07,94.47,27374.0,87.9371,89.202,87.8521,89.1736,27374.0
2020-09-04 12:30:00,94.45,95.23,94.45,95.08,33003.0,89.1548,89.891,89.1548,89.7494,33003.0
2020-09-04 13:00:00,95.07,95.07,94.41,94.41,21252.0,89.74,89.74,89.117,89.117,21252.0
2020-09-04 13:30:00,94.38,94.41,94.04,94.36,23509.0,89.0887,89.117,88.7677,89.0698,23509.0
2020-09-04 14:00:00,94.32,94.75,94.14,94.75,20718.0,89.032,89.4379,88.8621,89.4379,20718.0
2020-09-04 14:30:00,94.77,95.35,94.63,95.28,22199.0,89.4568,90.0043,89.3247,89.9382,22199.0
2020-09-04 15:00:00,95.33,95.54,94.97,95.38,33313.0,89.9854,90.1836,89.6456,90.0326,33313.0
2020-09-04 15:30:00,95.34,95.43,94.46,94.76,148239.0,89.9949,90.0798,89.1642,89.4474,148239.0
2020-09-08 09:30:00,93.0,94.14,92.12,93.25,84665.0,87.7861,88.8621,86.9554,88.022,84665.0
2020-09-08 10:00:00,93.27,94.55,92.91,94.34,63875.0,88.0409,89.2492,87.7011,89.0509,63875.0
2020-09-08 10:30:00,94.33,94.79,94.04,94.45,34255.0,89.0415,89.4757,88.7677,89.1548,34255.0
2020-09-08 11:00:00,94.35,95.0,94.27,94.29,28218.0,89.0604,89.6739,88.9848,89.0037,28218.0
2020-09-08 11:30:00,94.23,94.28,93.74,94.06,28474.0,88.9471,88.9943,88.4846,88.7866,28474.0
2020-09-08 12:00:00,94.14,94.6,94.11,94.33,17535.0,88.8621,89.2963,88.8338,89.0415,17535.0
2020-09-08 12:30:00,94.36,94.4,94.16,94.27,15793.0,89.0698,89.1076,88.881,88.9848,15793.0
2020-09-08 13:00:00,94.3,94.61,94.01,94.41,15413.0,89.0132,89.3058,88.7394,89.117,15413.0
2020-09-08 13:30:00,94.38,94.72,94.29,94.59,16029.0,89.0887,89.4096,89.0037,89.2869,16029.0
2020-09-08 14:00:00,94.57,94.63,93.42,93.49,17791.0,89.268,89.3247,88.1825,88.2486,17791.0
2020-09-08 14:30:00,93.48,93.56,92.93,93.46,41471.0,88.2391,88.3147,87.72,88.2203,41471.0
2020-09-08 15:00:00,93.49,93.49,92.94,93.46,29656.0,88.2486,88.2486,87.7294,88.2203,29656.0
2020-09-08 15:30:00,93.42,93.81,93.06,93.14,103536.0,88.1825,88.5506,87.8427,87.9182,103536.0
2020-09-09 09:30:00,94.35,96.21,94.03,95.97,49448.0,89.0604,90.8161,88.7583,90.5895,49448.0
2020-09-09 10:00:00,96.05,96.75,95.93,96.45,37275.0,90.6651,91.3258,90.5518,91.0426,37275.0
2020-09-09 10:30:00,96.47,96.61,95.48,95.62,27223.0,91.0615,91.1937,90.127,90.2592,27223.0
2020-09-09 11:00:00,95.71,96.07,95.5,95.5,14775.0,90.3441,90.6839,90.1459,90.1459,14775.0
2020-09-09 11:30:00,95.54,95.78,95.51,95.56,18274.0,90.1836,90.4102,90.1553,90.2025,18274.0
2020-09-09 12:00:00,95.53,95.99,95.52,95.82,20286.0,90.1742,90.6084,90.1648,90.448,20286.0
2020-09-09 12:30:00,95.9,96.13,95.9,96.02,8786.0,90.5235,90.7406,90.5235,90.6367,8786.0
2020-09-09 13:00:00,96.03,96.34,96.0,96.0,10152.0,90.6462,90.9388,90.6179,90.6179,10152.0
2020-09-09 13:30:00,96.04,96.25,95.68,95.72,14188.0,90.6556,90.8538,90.3158,90.3536,14188.0
2020-09-09 14:00:00,95.75,95.8,95.16,95.22,18006.0,90.3819,90.4291,89.825,89.8816,18006.0
2020-09-09 14:30:00,95.23,95.79,95.22,95.72,10231.0,89.891,90.4196,89.8816,90.3536,10231.0
2020-09-09 15:00:00,95.65,96.05,95.65,95.86,25170.0,90.2875,90.6651,90.2875,90.4857,25170.0
2020-09-09 15:30:00,95.81,95.97,95.23,95.42,83307.0,90.4385,90.5895,89.891,90.0704,83307.0
2020-09-10 09:30:00,95.61,96.14,94.91,96.0,48349.0,90.2497,90.75,89.589,90.6179,48349.0
2020-09-10 10:00:00,96.06,96.46,95.31,95.34,18450.0,90.6745,91.0521,89.9665,89.9949,18450.0
2020-09-10 10:30:00,95.29,95.51,94.68,94.8,18750.0,89.9477,90.1553,89.3719,89.4851,18750.0
2020-09-10 11:00:00,94.71,95.7,94.57,95.46,11464.0,89.4002,90.3347,89.268,90.1081,11464.0
2020-09-10 11:30:00,95.51,95.54,95.07,95.26,20528.0,90.1553,90.1836,89.74,89.9193,20528.0
2020-09-10 12:00:00,95.11,95.41,94.87,94.9,22428.0,89.7778,90.0609,89.5512,89.5795,22428.0
2020-09-10 12:30:00,94.86,94.96,94.4,94.85,15950.0,89.5418,89.6362,89.1076,89.5323,15950.0
2020-09-10 13:00:00,94.82,95.07,94.69,94.69,20730.0,89.504,89.74,89.3813,89.3813,20730.0
2020-09-10 13:30:00,94.73,94.97,94.67,94.72,9918.0,89.4191,89.6456,89.3624,89.4096,9918.0
2020-09-10 14:00:00,94.63,94.92,93.9,94.02,24173.0,89.3247,89.5984,88.6356,88.7489,24173.0
2020-09-10 14:30:00,94.1,94.76,94.02,94.69,23057.0,88.8244,89.4474,88.7489,89.3813,23057.0
2020-09-10 15:00:00,94.64,94.71,93.84,94.19,32684.0,89.3341,89.4002,88.579,88.9093,32684.0
2020-09-10 15:30:00,94.02,94.46,93.49,93.5,108356.0,88.7489,89.1642,88.2486,88.258,108356.0
2020-09-11 09:30:00,94.64,94.89,94.0,94.33,27829.0,89.3341,89.5701,88.73,89.0415,27829.0
2020-09-11 10:00:00,94.36,95.44,94.3,95.26,28668.0,89.0698,90.0893,89.0132,89.9193,28668.0
2020-09-11 10:30:00,95.41,95.44,95.01,95.23,10469.0,90.0609,90.0893,89.6834,89.891,10469.0
2020-09-11 11:00:00,95.29,95.95,95.27,95.58,33019.0,89.9477,90.5707,89.9288,90.2214,33019.0
2020-09-11 11:30:00,95.54,95.74,95.4,95.68,25024.0,90.1836,90.3724,90.0515,90.3158,25024.0
2020-09-11 12:00:00,95.61,96.08,95.51,95.79,20742.0,90.2497,90.6934,90.1553,90.4196,20742.0
2020-09-11 12:30:00,95.73,95.95,95.11,95.11,87768.0,90.363,90.5707,89.7778,89.7778,87768.0
2020-09-11 13:00:00,95.21,95.29,94.53,94.53,22503.0,89.8721,89.9477,89.2303,89.2303,22503.0
2020-09-11 13:30:00,94.51,94.8,94.0,94.0,33840.0,89.2114,89.4851,88.73,88.73,33840.0
2020-09-11 14:00:00,93.94,94.6,93.8,94.52,19880.0,88.6734,89.2963,88.5412,89.2208,19880.0
2020-09-11 14:30:00,94.49,95.04,94.48,94.81,16067.0,89.1925,89.7117,89.1831,89.4946,16067.0
2020-09-11 15:00:00,94.8,95.25,94.45,95.21,32482.0,89.4851,89.9099,89.1548,89.8721,32482.0
2020-09-11 15:30:00,95.27,95.32,94.9,94.96,51659.0,89.9288,89.976,89.5795,89.6362,51659.0
2020-09-14 09:30:00,95.87,97.54,95.15,97.29,69833.0,90.4951,92.0715,89.8155,91.8355,69833.0
2020-09-14 10:00:00,97.37,98.09,97.14,97.72,47251.0,91.9111,92.5907,91.6939,92.2414,47251.0
2020-09-14 10:30:00,97.66,97.72,96.99,97.22,13233.0,92.1848,92.2414,91.5524,91.7695,13233.0
2020-09-14 11:00:00,97.18,97.45,97.17,97.37,19094.0,91.7317,91.9866,91.7223,91.9111,19094.0
2020-09-14 11:30:00,97.46,97.74,97.41,97.53,14081.0,91.996,92.2603,91.9488,92.0621,14081.0
2020-09-14 12:00:00,97.57,97.97,97.35,97.97,17185.0,92.0998,92.4774,91.8922,92.4774,17185.0
2020-09-14 12:30:00,97.97,98.44,97.84,98.37,17437.0,92.4774,92.9211,92.3547,92.855,17437.0
2020-09-14 13:00:00,98.4,98.52,98.02,98.23,18330.0,92.8833,92.9966,92.5246,92.7228,18330.0
2020-09-14 13:30:00,98.28,98.3,97.69,97.9,32477.0,92.77,92.7889,92.2131,92.4113,32477.0
2020-09-14 14:00:00,97.81,98.67,97.8,98.55,35100.0,92.3264,93.1382,92.3169,93.0249,35100.0
2020-09-14 14:30:00,98.6,98.71,98.2,98.33,31929.0,93.0721,93.1759,92.6945,92.8172,31929.0
2020-09-14 15:00:00,98.33,98.43,98.04,98.34,26415.0,92.8172,92.9116,92.5435,92.8267,26415.0
2020-09-14 15:30:00,98.36,98.55,98.09,98.12,76073.0,92.8455,93.0249,92.5907,92.619,76073.0
2020-09-15 09:30:00,99.0,99.9,98.82,99.39,54835.0,93.4497,94.2992,93.2798,93.8178,54835.0
2020-09-15 10:00:00,99.35,100.0,99.24,99.6,105283.0,93.78,94.3936,93.6762,94.016,105283.0
2020-09-15 10:30:00,99.65,100.31,99.61,100.0,222979.0,94.0632,94.6862,94.0255,94.3936,222979.0
2020-09-15 11:00:00,99.98,100.14,99.5,99.74,75977.0,94.3747,94.5258,93.9216,94.1482,75977.0
2020-09-15 11:30:00,99.76,99.87,99.43,99.75,44174.0,94.1671,94.2709,93.8556,94.1576,44174.0
2020-09-15 12:00:00,99.81,99.87,98.95,99.21,23603.0,94.2143,94.2709,93.4025,93.6479,23603.0
2020-09-15 12:30:00,99.17,99.44,98.68,98.81,49243.0,93.6101,93.865,93.1476,93.2703,49243.0
2020-09-15 13:00:00,98.81,99.03,98.65,98.84,13887.0,93.2703,93.478,93.1193,93.2986,13887.0
2020-09-15 13:30:00,98.82,99.17,98.67,99.15,19047.0,93.2798,93.6101,93.1382,93.5913,19047.0
2020-09-15 14:00:00,99.14,99.57,99.08,99.51,48073.0,93.5818,93.9877,93.5252,93.9311,48073.0
2020-09-15 14:30:00,99.49,99.56,99.25,99.55,39000.0,93.9122,93.9783,93.6857,93.9688,39000.0
2020-09-15 15:00:00,99.57,99.59,98.99,98.99,43428.0,93.9877,94.0066,93.4402,93.4402,43428.0
2020-09-15 15:30:00,98.99,98.99,98.33,98.38,135916.0,93.4402,93.4402,92.8172,92.8644,135916.0
2020-09-16 09:30:00,99.0,99.09,98.1,98.96,40785.0,93.4497,93.5346,92.6001,93.4119,40785.0
2020-09-16 10:00:00,98.86,99.17,98.62,99.14,38723.0,93.3175,93.6101,93.091,93.5818,38723.0
2020-09-16 10:30:00,99.06,99.43,98.82,98.92,34010.0,93.5063,93.8556,93.2798,93.3742,34010.0
2020-09-16 11:00:00,98.87,99.43,98.87,99.31,43835.0,93.327,93.8556,93.327,93.7423,43835.0
2020-09-16 11:30:00,99.21,99.51,98.83,99.31,41660.0,93.6479,93.9311,93.2892,93.7423,41660.0
2020-09-16 12:00:00,99.33,99.52,99.1,99.28,64727.0,93.7612,93.9405,93.5441,93.714,64727.0
2020-09-16 12:30:00,99.28,99.59,99.21,99.56,31140.0,93.714,94.0066,93.6479,93.9783,31140.0
2020-09-16 13:00:00,99.56,99.56,99.12,99.13,27721.0,93.9783,93.9783,93.5629,93.5724,27721.0
2020-09-16 13:30:00,99.13,99.18,98.68,98.96,26447.0,93.5724,93.6196,93.1476,93.4119,26447.0
2020-09-16 14:00:00,98.93,99.19,98.74,99.09,49521.0,93.3836,93.629,93.2042,93.5346,49521.0
2020-09-16 14:30:00,99.08,99.15,98.46,98.53,49896.0,93.5252,93.5913,92.9399,93.006,49896.0
2020-09-16 15:00:00,98.58,98.74,97.88,98.23,61935.0,93.0532,93.2042,92.3925,92.7228,61935.0
2020-09-16 15:30:00,98.19,98.31,97.7,97.81,65919.0,92.6851,92.7984,92.2226,92.3264,65919.0
2020-09-17 09:30:00,96.11,97.34,95.52,97.33,80624.0,91.0694,92.2349,90.5103,92.2254,80624.0
2020-09-17 10:00:00,97.31,97.72,97.2,97.61,24085.0,92.2065,92.595,92.1022,92.4907,24085.0
2020-09-17 10:30:00,97.61,98.38,97.6,97.91,23074.0,92.4907,93.2204,92.4813,92.775,23074.0
2020-09-17 11:00:00,97.91,98.57,97.9,98.33,13867.0,92.775,93.4004,92.7655,93.173,13867.0
2020-09-17 11:30:00,98.4,98.46,98.21,98.31,19373.0,93.2393,93.2962,93.0593,93.154,19373.0
2020-09-17 12:00:00,98.27,98.41,97.81,98.0,25464.0,93.1161,93.2488,92.6802,92.8603,25464.0
2020-09-17 12:30:00,97.93,98.39,97.83,98.39,22486.0,92.794,93.2298,92.6992,93.2298,22486.0
2020-09-17 13:00:00,98.44,98.82,98.34,98.76,14397.0,93.2772,93.6373,93.1825,93.5804,14397.0
2020-09-17 13:30:00,98.72,99.0,98.66,99.0,17376.0,93.5425,93.8078,93.4857,93.8078,17376.0
2020-09-17 14:00:00,98.96,99.83,98.84,99.59,44535.0,93.7699,94.5943,93.6562,94.3669,44535.0
2020-09-17 14:30:00,99.58,100.04,99.34,99.99,60603.0,94.3574,94.7933,94.13,94.7459,60603.0
2020-09-17 15:00:00,99.93,100.64,99.46,100.57,50352.0,94.6891,95.3618,94.2437,95.2955,50352.0
2020-09-17 15:30:00,100.53,100.97,100.2,100.47,143128.0,95.2576,95.6745,94.9449,95.2007,143128.0
2020-09-18 09:30:00,100.38,101.0,99.77,99.9,115386.0,95.1155,95.7029,94.5375,94.6606,115386.0
2020-09-18 10:00:00,99.9,100.62,99.81,100.51,51609.0,94.6606,95.3429,94.5754,95.2386,51609.0
2020-09-18 10:30:00,100.52,100.85,100.18,100.18,31409.0,95.2481,95.5608,94.926,94.926,31409.0
2020-09-18 11:00:00,100.28,100.66,99.77,99.89,39605.0,95.0207,95.3808,94.5375,94.6512,39605.0
2020-09-18 11:30:00,99.8,99.97,99.5,99.81,17738.0,94.5659,94.727,94.2816,94.5754,17738.0
2020-09-18 12:00:00,99.79,99.94,99.25,99.48,20424.0,94.5564,94.6985,94.0447,94.2627,20424.0
2020-09-18 12:30:00,99.43,99.43,98.46,98.47,29390.0,94.2153,94.2153,93.2962,93.3056,29390.0
2020-09-18 13:00:00,98.5,98.75,97.51,97.51,63874.0,93.3341,93.5709,92.396,92.396,63874.0
2020-09-18 13:30:00,97.43,98.09,97.13,98.09,36125.0,92.3202,92.9456,92.0359,92.9456,36125.0
2020-09-18 14:00:00,98.13,98.2,97.79,98.0,20159.0,92.9835,93.0498,92.6613,92.8603,20159.0
2020-09-18 14:30:00,97.99,98.25,97.82,98.02,24907.0,92.8508,93.0972,92.6897,92.8792,24907.0
2020-09-18 15:00:00,98.02,98.35,97.88,98.11,91922.0,92.8792,93.1919,92.7466,92.9645,91922.0
2020-09-18 15:30:00,98.19,98.48,97.81,98.0,197602.0,93.0403,93.3151,92.6802,92.8603,197602.0
2020-09-21 09:30:00,96.39,96.39,92.93,93.26,143549.0,91.3347,91.3347,88.0562,88.3689,143549.0
2020-09-21 10:00:00,93.2,93.4,91.51,91.77,91165.0,88.312,88.5015,86.7107,86.957,91165.0
2020-09-21 10:30:00,91.73,91.88,90.52,91.76,126259.0,86.9191,87.0613,85.7726,86.9475,126259.0
2020-09-21 11:00:00,91.62,92.39,91.12,91.34,48376.0,86.8149,87.5445,86.3411,86.5496,48376.0
2020-09-21 11:30:00,91.23,91.53,90.81,91.49,64173.0,86.4453,86.7296,86.0474,86.6917,64173.0
2020-09-21 12:00:00,91.49,92.21,91.37,92.21,42791.0,86.6917,87.3739,86.578,87.3739,42791.0
2020-09-21 12:30:00,92.09,92.32,91.79,92.27,35836.0,87.2602,87.4782,86.976,87.4308,35836.0
2020-09-21 13:00:00,92.28,92.99,92.23,92.92,32155.0,87.4403,88.113,87.3929,88.0467,32155.0
2020-09-21 13:30:00,92.95,93.35,92.91,93.2,34225.0,88.0751,88.4542,88.0372,88.312,34225.0
2020-09-21 14:00:00,93.16,93.98,93.07,93.74,38548.0,88.2741,89.0511,88.1888,88.8237,38548.0
2020-09-21 14:30:00,93.72,94.01,93.07,93.93,45050.0,88.8048,89.0795,88.1888,89.0037,45050.0
2020-09-21 15:00:00,93.94,94.55,93.88,94.46,53005.0,89.0132,89.5912,88.9564,89.5059,53005.0
2020-09-21 15:30:00,94.5,95.21,94.21,95.11,147309.0,89.5438,90.2166,89.2691,90.1219,147309.0
2020-09-22 09:30:00,94.71,95.54,94.04,94.37,38279.0,89.7428,90.5293,89.108,89.4207,38279.0
2020-09-22 10:00:00,94.3,94.3,93.68,94.02,21591.0,89.3543,89.3543,88.7668,89.089,21591.0
2020-09-22 10:30:00,94.1,94.33,93.44,93.5,24069.0,89.1648,89.3828,88.5394,88.5963,24069.0
2020-09-22 11:00:00,93.28,93.92,92.93,93.59,15618.0,88.3878,88.9943,88.0562,88.6816,15618.0
2020-09-22 11:30:00,93.61,94.21,93.43,94.16,14528.0,88.7005,89.2691,88.53,89.2217,14528.0
2020-09-22 12:00:00,94.15,94.28,93.8,93.89,15021.0,89.2122,89.3354,88.8806,88.9658,15021.0
2020-09-22 12:30:00,93.91,94.09,93.68,93.89,27461.0,88.9848,89.1553,88.7668,88.9658,27461.0
2020-09-22 13:00:00,93.89,94.15,93.84,94.08,23495.0,88.9658,89.2122,88.9185,89.1459,23495.0
2020-09-22 13:30:00,94.09,94.65,94.04,94.59,20113.0,89.1553,89.686,89.108,89.6291,20113.0
2020-09-22 14:00:00,94.62,94.89,94.39,94.58,17154.0,89.6576,89.9134,89.4396,89.6196,17154.0
2020-09-22 14:30:00,94.66,94.77,94.35,94.35,17985.0,89.6955,89.7997,89.4017,89.4017,17985.0
2020-09-22 15:00:00,94.34,94.76,94.15,94.73,24491.0,89.3922,89.7902,89.2122,89.7618,24491.0
2020-09-22 15:30:00,94.69,95.29,94.46,95.24,109518.0,89.7239,90.2924,89.5059,90.245,109518.0
2020-09-23 09:30:00,88.98,89.35,84.26,84.32,887984.0,84.3133,84.6639,79.8409,79.8977,887984.0
2020-09-23 10:00:00,84.32,85.23,83.35,84.11,445449.0,79.8977,80.76,78.9786,79.6988,445449.0
2020-09-23 10:30:00,84.08,85.1,83.57,84.46,376688.0,79.6703,80.6368,79.1871,80.0304,376688.0
2020-09-23 11:00:00,84.38,84.62,83.44,83.72,249518.0,79.9546,80.182,79.0639,79.3292,249518.0
2020-09-23 11:30:00,83.71,83.88,82.01,82.25,239537.0,79.3197,79.4808,77.7089,77.9363,239537.0
2020-09-23 12:00:00,82.24,82.8,81.51,82.46,370941.0,77.9268,78.4575,77.2351,78.1353,370941.0
2020-09-23 12:30:00,82.49,83.16,82.06,82.65,239193.0,78.1637,78.7986,77.7563,78.3153,239193.0
2020-09-23 13:00:00,82.63,82.67,81.72,81.92,150215.0,78.2964,78.3343,77.4341,77.6236,150215.0
2020-09-23 13:30:00,81.93,82.22,81.75,81.99,169180.0,77.6331,77.9079,77.4625,77.6899,169180.0
2020-09-23 14:00:00,81.97,82.14,80.55,81.14,204460.0,77.671,77.8321,76.3255,76.8845,204460.0
2020-09-23 14:30:00,81.14,81.44,80.85,80.89,122342.0,76.8845,77.1688,76.6097,76.6476,122342.0
2020-09-23 15:00:00,80.88,81.23,80.5,81.18,204207.0,76.6382,76.9698,76.2781,76.9224,204207.0
2020-09-23 15:30:00,81.18,81.57,80.15,80.39,424495.0,76.9224,77.292,75.9464,76.1739,424495.0
2020-09-24 09:30:00,80.13,81.5,79.06,80.84,219870.0,75.9275,77.2256,74.9136,76.6003,219870.0
2020-09-24 10:00:00,80.84,82.61,80.81,81.91,250027.0,76.6003,78.2774,76.5718,77.6141,250027.0
2020-09-24 10:30:00,81.96,82.67,81.39,82.6,106379.0,77.6615,78.3343,77.1214,78.268,106379.0
2020-09-24 11:00:00,82.53,82.87,81.96,82.73,93767.0,78.2016,78.5238,77.6615,78.3911,93767.0
2020-09-24 11:30:00,82.72,83.41,82.47,83.34,71888.0,78.3817,79.0355,78.1448,78.9691,71888.0
2020-09-24 12:00:00,83.37,83.82,83.08,83.45,83644.0,78.9976,79.424,78.7228,79.0734,83644.0
2020-09-24 12:30:00,83.45,83.9,82.91,83.85,55979.0,79.0734,79.4998,78.5617,79.4524,55979.0
2020-09-24 13:00:00,83.87,85.0,83.83,84.98,98090.0,79.4713,80.5421,79.4334,80.5231,98090.0
2020-09-24 13:30:00,84.95,85.5,84.75,85.28,149097.0,80.4947,81.0159,80.3052,80.8074,149097.0
2020-09-24 14:00:00,85.3,85.6,84.5,84.59,88203.0,80.8263,81.1106,80.0683,80.1536,88203.0
2020-09-24 14:30:00,84.59,84.67,83.76,83.76,68274.0,80.1536,80.2294,79.3671,79.3671,68274.0
2020-09-24 15:00:00,83.78,83.91,82.22,82.27,137320.0,79.3861,79.5092,77.9079,77.9553,137320.0
2020-09-24 15:30:00,82.26,83.32,82.05,83.32,204318.0,77.9458,78.9502,77.7468,78.9502,204318.0
2020-09-25 09:30:00,82.98,83.63,82.59,83.48,104510.0,78.628,79.2439,78.2585,79.1018,104510.0
2020-09-25 10:00:00,83.47,83.82,82.54,83.56,74995.0,79.0923,79.424,78.2111,79.1776,74995.0
2020-09-25 10:30:00,83.54,83.94,83.36,83.78,43280.0,79.1587,79.5377,78.9881,79.3861,43280.0
2020-09-25 11:00:00,83.81,84.02,83.51,83.85,50096.0,79.4145,79.6135,79.1302,79.4524,50096.0
2020-09-25 11:30:00,83.91,84.11,83.25,83.51,41225.0,79.5092,79.6988,78.8839,79.1302,41225.0
2020-09-25 12:00:00,83.54,84.3,83.5,84.28,47046.0,79.1587,79.8788,79.1208,79.8598,47046.0
2020-09-25 12:30:00,84.29,85.0,84.22,84.63,64202.0,79.8693,80.5421,79.803,80.1915,64202.0
2020-09-25 13:00:00,84.57,85.07,84.51,85.01,41174.0,80.1346,80.6084,80.0778,80.5516,41174.0
2020-09-25 13:30:00,85.04,85.18,84.72,84.9,42102.0,80.58,80.7126,80.2768,80.4473,42102.0
2020-09-25 14:00:00,84.88,85.21,84.83,85.09,33353.0,80.4284,80.7411,80.381,80.6274,33353.0
2020-09-25 14:30:00,85.06,85.07,84.48,84.69,58251.0,80.5989,80.6084,80.0494,80.2483,58251.0
2020-09-25 15:00:00,84.68,85.25,84.62,85.05,57162.0,80.2389,80.779,80.182,80.5895,57162.0
2020-09-25 15:30:00,85.04,85.04,84.38,84.52,144105.0,80.58,80.58,79.9546,80.0873,144105.0
2020-09-28 09:30:00,86.15,87.4,83.88,84.37,262328.0,81.6318,82.8162,79.4808,79.9451,262328.0
2020-09-28 10:00:00,84.45,85.57,84.16,85.0,96783.0,80.0209,81.0822,79.7461,80.5421,96783.0
2020-09-28 10:30:00,85.03,85.34,84.44,84.73,60616.0,80.5705,80.8643,80.0115,80.2862,60616.0
2020-09-28 11:00:00,84.86,85.61,84.86,85.31,54721.0,80.4094,81.1201,80.4094,80.8358,54721.0
2020-09-28 11:30:00,85.27,85.89,85.27,85.82,25492.0,80.7979,81.3854,80.7979,81.3191,25492.0
2020-09-28 12:00:00,85.9,86.6,85.85,86.09,55020.0,81.3949,82.0582,81.3475,81.5749,55020.0
2020-09-28 12:30:00,86.11,86.42,86.06,86.11,20517.0,81.5939,81.8876,81.5465,81.5939,20517.0
2020-09-28 13:00:00,86.11,86.11,85.0,85.03,48938.0,81.5939,81.5939,80.5421,80.5705,48938.0
2020-09-28 13:30:00,85.08,85.22,84.67,84.9,38476.0,80.6179,80.7505,80.2294,80.4473,38476.0
2020-09-28 14:00:00,84.89,85.1,84.77,84.99,32600.0,80.4379,80.6368,80.3241,80.5326,32600.0
2020-09-28 14:30:00,85.0,85.28,84.91,85.0,51609.0,80.5421,80.8074,80.4568,80.5421,51609.0
2020-09-28 15:00:00,84.99,85.01,84.62,84.99,88532.0,80.5326,80.5516,80.182,80.5326,88532.0
2020-09-28 15:30:00,84.96,85.03,84.57,84.83,113040.0,80.5042,80.5705,80.1346,80.381,113040.0
2020-09-29 09:30:00,84.99,87.04,84.78,86.09,139776.0,80.5326,82.4751,80.3336,81.5749,139776.0
2020-09-29 10:00:00,86.18,87.03,85.77,86.54,86218.0,81.6602,82.4656,81.2717,82.0013,86218.0
2020-09-29 10:30:00,86.6,87.1,86.5,86.88,61099.0,82.0582,82.5319,81.9634,82.3235,61099.0
2020-09-29 11:00:00,86.87,87.27,86.6,87.25,45975.0,82.314,82.693,82.0582,82.6741,45975.0
2020-09-29 11:30:00,87.26,87.59,86.65,86.72,37822.0,82.6836,82.9962,82.1055,82.1719,37822.0
2020-09-29 12:00:00,86.69,87.3,86.26,87.26,24568.0,82.1434,82.7215,81.736,82.6836,24568.0
2020-09-29 12:30:00,87.26,87.59,87.19,87.31,28729.0,82.6836,82.9962,82.6172,82.7309,28729.0
2020-09-29 13:00:00,87.37,87.51,87.06,87.08,39621.0,82.7878,82.9204,82.494,82.513,39621.0
2020-09-29 13:30:00,87.08,87.15,86.37,86.61,62672.0,82.513,82.5793,81.8402,82.0676,62672.0
2020-09-29 14:00:00,86.65,87.08,86.65,87.06,33416.0,82.1055,82.513,82.1055,82.494,33416.0
2020-09-29 14:30:00,87.08,87.41,87.04,87.29,43664.0,82.513,82.8257,82.4751,82.712,43664.0
2020-09-29 15:00:00,87.29,87.63,87.16,87.44,43019.0,82.712,83.0341,82.5888,82.8541,43019.0
2020-09-29 15:30:00,87.44,87.54,86.59,86.86,174302.0,82.8541,82.9489,82.0487,82.3045,174302.0
2020-09-30 09:30:00,87.41,88.8,87.22,88.41,121187.0,82.8257,84.1428,82.6457,83.7732,121187.0
2020-09-30 10:00:00,88.39,89.33,88.15,89.03,58387.0,83.7543,84.645,83.5269,84.3607,58387.0
2020-09-30 10:30:00,89.05,90.02,89.05,89.86,91220.0,84.3797,85.2988,84.3797,85.1472,91220.0
2020-09-30 11:00:00,89.89,90.13,89.12,89.32,43593.0,85.1756,85.403,84.446,84.6355,43593.0
2020-09-30 11:30:00,89.24,89.29,88.67,88.76,29655.0,84.5597,84.6071,84.0196,84.1049,29655.0
2020-09-30 12:00:00,88.78,89.45,88.74,89.2,29361.0,84.1238,84.7587,84.0859,84.5218,29361.0
2020-09-30 12:30:00,89.2,89.51,88.97,89.51,34746.0,84.5218,84.8155,84.3039,84.8155,34746.0
2020-09-30 13:00:00,89.51,89.52,89.12,89.36,23266.0,84.8155,84.825,84.446,84.6734,23266.0
2020-09-30 13:30:00,89.31,89.77,89.29,89.58,29542.0,84.626,85.0619,84.6071,84.8819,29542.0
2020-09-30 14:00:00,89.56,89.91,88.98,89.3,29731.0,84.8629,85.1946,84.3133,84.6166,29731.0
2020-09-30 14:30:00,89.21,89.42,88.59,89.42,40008.0,84.5313,84.7303,83.9438,84.7303,40008.0
2020-09-30 15:00:00,89.44,89.64,88.47,88.96,69603.0,84.7492,84.9387,83.8301,84.2944,69603.0
2020-09-30 15:30:00,88.88,89.62,88.71,89.27,171964.0,84.2186,84.9198,84.0575,84.5881,171964.0
2020-10-01 09:30:00,90.01,90.97,89.21,89.21,102042.0,85.2893,86.199,84.5313,84.5313,102042.0
2020-10-01 10:00:00,89.23,89.89,88.88,89.02,51958.0,84.5502,85.1756,84.2186,84.3512,51958.0
2020-10-01 10:30:00,89.02,89.03,87.92,88.11,39979.0,84.3512,84.3607,83.3089,83.489,39979.0
2020-10-01 11:00:00,88.11,88.14,87.37,87.61,72128.0,83.489,83.5174,82.7878,83.0152,72128.0
2020-10-01 11:30:00,87.65,87.68,86.93,87.62,39699.0,83.0531,83.0815,82.3709,83.0247,39699.0
2020-10-01 12:00:00,87.59,87.64,86.75,87.08,52324.0,82.9962,83.0436,82.2003,82.513,52324.0
2020-10-01 12:30:00,87.1,87.25,86.74,86.8,34509.0,82.5319,82.6741,82.1908,82.2477,34509.0
2020-10-01 13:00:00,86.82,87.12,86.7,86.9,38041.0,82.2666,82.5509,82.1529,82.3424,38041.0
2020-10-01 13:30:00,86.91,87.07,86.58,86.87,55629.0,82.3519,82.5035,82.0392,82.314,55629.0
2020-10-01 14:00:00,86.92,87.09,86.66,87.09,81565.0,82.3614,82.5225,82.115,82.5225,81565.0
2020-10-01 14:30:00,87.06,87.6,87.06,87.31,36968.0,82.494,83.0057,82.494,82.7309,36968.0
2020-10-01 15:00:00,87.27,87.36,86.64,86.7,65163.0,82.693,82.7783,82.0961,82.1529,65163.0
2020-10-01 15:30:00,86.67,86.94,86.47,86.73,174942.0,82.1245,82.3803,81.935,82.1814,174942.0
2020-10-02 09:30:00,85.38,88.26,84.57,88.16,87337.0,80.9022,83.6311,80.1346,83.5364,87337.0
2020-10-02 10:00:00,88.25,89.29,88.24,89.11,43129.0,83.6216,84.6071,83.6122,84.4365,43129.0
2020-10-02 10:30:00,89.12,89.61,88.87,89.35,67572.0,84.446,84.9103,84.2091,84.6639,67572.0
2020-10-02 11:00:00,89.34,90.32,89.23,90.32,25543.0,84.6545,85.5831,84.5502,85.5831,25543.0
2020-10-02 11:30:00,90.2,90.2,89.45,89.45,37332.0,85.4694,85.4694,84.7587,84.7587,37332.0
2020-10-02 12:00:00,89.27,91.08,89.21,90.86,47792.0,84.5881,86.3032,84.5313,86.0947,47792.0
2020-10-02 12:30:00,90.8,90.9,89.81,89.82,47043.0,86.0379,86.1326,85.0998,85.1093,47043.0
2020-10-02 13:00:00,89.89,90.4,89.78,90.19,28936.0,85.1756,85.6589,85.0714,85.4599,28936.0
2020-10-02 13:30:00,90.19,90.2,88.8,89.27,45829.0,85.4599,85.4694,84.1428,84.5881,45829.0
2020-10-02 14:00:00,89.43,89.76,89.41,89.6,17114.0,84.7397,85.0524,84.7208,84.9008,17114.0
2020-10-02 14:30:00,89.66,89.97,89.51,89.97,24368.0,84.9577,85.2514,84.8155,85.2514,24368.0
2020-10-02 15:00:00,89.88,89.99,89.44,89.91,29882.0,85.1661,85.2704,84.7492,85.1946,29882.0
2020-10-02 15:30:00,89.9,90.0,89.28,89.29,135497.0,85.1851,85.2799,84.5976,84.6071,135497.0
2020-10-05 09:30:00,91.26,94.06,91.14,94.0,174549.0,86.4738,89.1269,86.3601,89.0701,174549.0
2020-10-05 10:00:00,94.0,95.74,93.97,95.67,109642.0,89.0701,90.7188,89.0416,90.6525,109642.0
2020-10-05 10:30:00,95.71,95.89,94.72,94.88,75824.0,90.6904,90.8609,89.7523,89.9039,75824.0
2020-10-05 11:00:00,94.89,95.0,93.66,93.9,75328.0,89.9134,90.0176,88.7479,88.9753,75328.0
2020-10-05 11:30:00,93.88,94.03,93.3,93.74,39218.0,88.9564,89.0985,88.4068,88.8237,39218.0
2020-10-05 12:00:00,93.79,93.83,92.96,93.62,34357.0,88.8711,88.909,88.0846,88.71,34357.0
2020-10-05 12:30:00,93.62,94.4,93.48,94.28,65364.0,88.71,89.4491,88.5773,89.3354,65364.0
2020-10-05 13:00:00,94.16,95.14,94.05,95.14,68228.0,89.2217,90.1503,89.1174,90.1503,68228.0
2020-10-05 13:30:00,95.14,95.65,94.06,94.54,132566.0,90.1503,90.6335,89.1269,89.5817,132566.0
2020-10-05 14:00:00,94.47,94.97,94.06,94.79,42487.0,89.5154,89.9892,89.1269,89.8186,42487.0
2020-10-05 14:30:00,94.84,94.97,94.29,94.59,43358.0,89.866,89.9892,89.3449,89.6291,43358.0
2020-10-05 15:00:00,94.61,94.99,94.44,94.86,54005.0,89.6481,90.0081,89.487,89.885,54005.0
2020-10-05 15:30:00,94.83,94.97,94.53,94.77,151869.0,89.8565,89.9892,89.5723,89.7997,151869.0
2020-10-06 09:30:00,96.28,96.58,94.38,94.53,192370.0,91.2305,91.5148,89.4301,89.5723,192370.0
2020-10-06 10:00:00,94.56,95.23,94.53,95.06,97668.0,89.6007,90.2356,89.5723,90.0745,97668.0
2020-10-06 10:30:00,94.97,95.53,94.5,95.43,56839.0,89.9892,90.5198,89.5438,90.4251,56839.0
2020-10-06 11:00:00,95.41,95.85,95.31,95.49,20180.0,90.4061,90.823,90.3114,90.4819,20180.0
2020-10-06 11:30:00,95.44,95.83,95.07,95.17,28359.0,90.4345,90.8041,90.0839,90.1787,28359.0
2020-10-06 12:00:00,95.26,95.63,95.26,95.34,14561.0,90.264,90.6146,90.264,90.3398,14561.0
2020-10-06 12:30:00,95.38,95.94,95.19,95.74,33332.0,90.3777,90.9083,90.1977,90.7188,33332.0
2020-10-06 13:00:00,95.7,96.07,95.59,95.88,55564.0,90.6809,91.0315,90.5767,90.8515,55564.0
2020-10-06 13:30:00,95.88,96.04,95.72,96.04,31146.0,90.8515,91.0031,90.6999,91.0031,31146.0
2020-10-06 14:00:00,96.05,96.68,95.98,96.38,31158.0,91.0126,91.6095,90.9462,91.3252,31158.0
2020-10-06 14:30:00,96.37,96.97,94.77,95.19,52920.0,91.3158,91.8843,89.7997,90.1977,52920.0
2020-10-06 15:00:00,95.14,95.2,93.67,94.22,75325.0,90.1503,90.2071,88.7574,89.2785,75325.0
2020-10-06 15:30:00,94.23,94.82,93.52,93.78,132254.0,89.288,89.8471,88.6152,88.8616,132254.0
2020-10-07 09:30:00,96.0,97.14,95.6,96.41,81060.0,90.9652,92.0454,90.5862,91.3537,81060.0
2020-10-07 10:00:00,96.6,97.46,96.46,96.65,47328.0,91.5337,92.3486,91.401,91.5811,47328.0
2020-10-07 10:30:00,96.68,97.97,96.56,97.73,43448.0,91.6095,92.8319,91.4958,92.6044,43448.0
2020-10-07 11:00:00,97.78,97.99,96.87,97.23,45757.0,92.6518,92.8508,91.7895,92.1307,45757.0
2020-10-07 11:30:00,97.23,97.36,96.82,96.87,14826.0,92.1307,92.2538,91.7422,91.7895,14826.0
2020-10-07 12:00:00,96.83,97.02,96.33,96.53,90134.0,91.7516,91.9317,91.2779,91.4674,90134.0
2020-10-07 12:30:00,96.62,96.77,96.3,96.55,33478.0,91.5527,91.6948,91.2494,91.4863,33478.0
2020-10-07 13:00:00,96.64,96.69,96.33,96.37,13800.0,91.5716,91.619,91.2779,91.3158,13800.0
2020-10-07 13:30:00,96.41,96.84,96.37,96.41,33274.0,91.3537,91.7611,91.3158,91.3537,33274.0
2020-10-07 14:00:00,96.38,97.31,96.37,97.22,39623.0,91.3252,92.2065,91.3158,92.1212,39623.0
2020-10-07 14:30:00,97.22,97.53,97.18,97.43,36051.0,92.1212,92.4149,92.0833,92.3202,36051.0
2020-10-07 15:00:00,97.4,97.8,97.35,97.46,38089.0,92.2918,92.6708,92.2444,92.3486,38089.0
2020-10-07 15:30:00,97.4,97.49,96.57,96.68,163545.0,92.2918,92.377,91.5053,91.6095,163545.0
2020-10-08 09:30:00,98.12,98.37,97.07,97.98,133941.0,92.974,93.2109,91.9791,92.8413,133941.0
2020-10-08 10:00:00,98.08,98.18,97.07,97.09,68772.0,92.9361,93.0308,91.9791,91.998,68772.0
2020-10-08 10:30:00,97.11,97.7,96.75,97.59,115177.0,92.017,92.576,91.6758,92.4718,115177.0
2020-10-08 11:00:00,97.64,97.68,97.18,97.18,21488.0,92.5192,92.5571,92.0833,92.0833,21488.0
2020-10-08 11:30:00,97.2,97.2,96.76,96.93,36039.0,92.1022,92.1022,91.6853,91.8464,36039.0
2020-10-08 12:00:00,96.96,97.4,96.72,96.9,51181.0,91.8748,92.2918,91.6474,91.818,51181.0
2020-10-08 12:30:00,96.91,97.02,96.6,96.7,17671.0,91.8274,91.9317,91.5337,91.6285,17671.0
2020-10-08 13:00:00,96.7,96.71,96.0,96.06,25681.0,91.6285,91.6379,90.9652,91.022,25681.0
2020-10-08 13:30:00,96.04,96.44,95.96,96.26,22415.0,91.0031,91.3821,90.9273,91.2115,22415.0
2020-10-08 14:00:00,96.3,96.62,96.3,96.53,11432.0,91.2494,91.5527,91.2494,91.4674,11432.0
2020-10-08 14:30:00,96.53,96.88,96.22,96.74,27201.0,91.4674,91.799,91.1736,91.6664,27201.0
2020-10-08 15:00:00,96.76,97.13,96.55,97.03,38825.0,91.6853,92.0359,91.4863,91.9412,38825.0
2020-10-08 15:30:00,97.03,97.06,96.57,96.94,115050.0,91.9412,91.9696,91.5053,91.8559,115050.0
2020-10-09 09:30:00,98.1,99.13,97.16,98.0,119026.0,92.955,93.931,92.0643,92.8603,119026.0
2020-10-09 10:00:00,97.83,97.83,96.01,96.5,36876.0,92.6992,92.6992,90.9747,91.439,36876.0
2020-10-09 10:30:00,96.61,97.37,96.32,97.35,41170.0,91.5432,92.2633,91.2684,92.2444,41170.0
2020-10-09 11:00:00,97.35,97.43,96.7,96.95,17233.0,92.2444,92.3202,91.6285,91.8654,17233.0
2020-10-09 11:30:00,96.9,97.39,96.58,97.29,16190.0,91.818,92.2823,91.5148,92.1875,16190.0
2020-10-09 12:00:00,97.4,97.4,96.53,96.94,32310.0,92.2918,92.2918,91.4674,91.8559,32310.0
2020-10-09 12:30:00,96.83,97.1,96.77,96.9,19130.0,91.7516,92.0075,91.6948,91.818,19130.0
2020-10-09 13:00:00,96.94,97.03,96.5,96.76,15254.0,91.8559,91.9412,91.439,91.6853,15254.0
2020-10-09 13:30:00,96.64,96.69,96.33,96.34,33238.0,91.5716,91.619,91.2779,91.2873,33238.0
2020-10-09 14:00:00,96.37,96.37,95.71,95.86,34717.0,91.3158,91.3158,90.6904,90.8325,34717.0
2020-10-09 14:30:00,95.98,96.26,95.78,96.18,18186.0,90.9462,91.2115,90.7567,91.1357,18186.0
2020-10-09 15:00:00,96.14,96.15,95.73,95.74,36210.0,91.0978,91.1073,90.7093,90.7188,36210.0
2020-10-09 15:30:00,95.73,96.06,95.66,96.04,82043.0,90.7093,91.022,90.643,91.0031,82043.0
2020-10-12 09:30:00,97.25,97.25,95.11,95.7,43451.0,92.1496,92.1496,90.1219,90.6809,43451.0
2020-10-12 10:00:00,95.95,96.25,95.32,96.25,64639.0,90.9178,91.2021,90.3208,91.2021,64639.0
2020-10-12 10:30:00,96.24,96.43,95.68,95.68,16815.0,91.1926,91.3726,90.662,90.662,16815.0
2020-10-12 11:00:00,95.79,96.3,95.66,96.17,23722.0,90.7662,91.2494,90.643,91.1263,23722.0
2020-10-12 11:30:00,96.26,96.34,95.9,96.15,13670.0,91.2115,91.2873,90.8704,91.1073,13670.0
2020-10-12 12:00:00,96.07,96.56,96.07,96.52,15689.0,91.0315,91.4958,91.0315,91.4579,15689.0
2020-10-12 12:30:00,96.59,96.7,96.4,96.49,9885.0,91.5242,91.6285,91.3442,91.4295,9885.0
2020-10-12 13:00:00,96.5,96.57,96.06,96.26,22848.0,91.439,91.5053,91.022,91.2115,22848.0
2020-10-12 13:30:00,96.38,96.42,95.4,95.65,17316.0,91.3252,91.3631,90.3966,90.6335,17316.0
2020-10-12 14:00:00,95.57,95.59,94.75,94.88,44853.0,90.5577,90.5767,89.7807,89.9039,44853.0
2020-10-12 14:30:00,94.93,95.06,94.65,95.04,26442.0,89.9513,90.0745,89.686,90.0555,26442.0
2020-10-12 15:00:00,95.1,95.28,94.88,95.09,39310.0,90.1124,90.2829,89.9039,90.1029,39310.0
2020-10-12 15:30:00,95.1,95.3,94.92,94.93,87909.0,90.1124,90.3019,89.9418,89.9513,87909.0
2020-10-13 09:30:00,94.35,95.51,94.01,94.77,69344.0,89.4017,90.5009,89.0795,89.7997,69344.0
2020-10-13 10:00:00,94.8,95.37,94.44,95.19,57101.0,89.8281,90.3682,89.487,90.1977,57101.0
2020-10-13 10:30:00,95.25,95.59,94.92,95.31,18806.0,90.2545,90.5767,89.9418,90.3114,18806.0
2020-10-13 11:00:00,95.32,95.32,94.55,94.57,27583.0,90.3208,90.3208,89.5912,89.6102,27583.0
2020-10-13 11:30:00,94.65,94.75,94.44,94.6,11500.0,89.686,89.7807,89.487,89.6386,11500.0
2020-10-13 12:00:00,94.59,95.07,94.52,94.97,22257.0,89.6291,90.0839,89.5628,89.9892,22257.0
2020-10-13 12:30:00,94.88,95.03,94.43,94.88,56387.0,89.9039,90.046,89.4775,89.9039,56387.0
2020-10-13 13:00:00,94.87,94.97,94.04,94.48,27179.0,89.8944,89.9892,89.108,89.5249,27179.0
2020-10-13 13:30:00,94.54,94.6,94.18,94.4,27607.0,89.5817,89.6386,89.2406,89.4491,27607.0
2020-10-13 14:00:00,94.36,94.53,94.1,94.1,19144.0,89.4112,89.5723,89.1648,89.1648,19144.0
2020-10-13 14:30:00,94.09,94.69,93.91,94.69,33141.0,89.1553,89.7239,88.9848,89.7239,33141.0
2020-10-13 15:00:00,94.76,95.31,94.63,95.27,50816.0,89.7902,90.3114,89.667,90.2735,50816.0
2020-10-13 15:30:00,95.32,95.54,95.01,95.13,84334.0,90.3208,90.5293,90.0271,90.1408,84334.0
2020-10-14 09:30:00,92.76,94.1,91.85,93.17,184350.0,87.8951,89.1648,87.0328,88.2836,184350.0
2020-10-14 10:00:00,93.22,93.72,92.78,93.59,86352.0,88.331,88.8048,87.9141,88.6816,86352.0
2020-10-14 10:30:00,93.48,94.3,93.44,94.09,82407.0,88.5773,89.3543,88.5394,89.1553,82407.0
2020-10-14 11:00:00,94.1,95.0,94.1,94.86,46824.0,89.1648,90.0176,89.1648,89.885,46824.0
2020-10-14 11:30:00,94.82,95.34,94.31,94.32,40160.0,89.8471,90.3398,89.3638,89.3733,40160.0
2020-10-14 12:00:00,94.37,94.85,94.1,94.42,21034.0,89.4207,89.8755,89.1648,89.468,21034.0
2020-10-14 12:30:00,94.45,94.67,94.11,94.38,18827.0,89.4965,89.7049,89.1743,89.4301,18827.0
2020-10-14 13:00:00,94.37,94.97,94.32,94.97,26878.0,89.4207,89.9892,89.3733,89.9892,26878.0
2020-10-14 13:30:00,95.06,95.07,94.57,94.6,23732.0,90.0745,90.0839,89.6102,89.6386,23732.0
2020-10-14 14:00:00,94.64,94.83,94.42,94.46,15741.0,89.6765,89.8565,89.468,89.5059,15741.0
2020-10-14 14:30:00,94.51,94.75,94.29,94.75,23728.0,89.5533,89.7807,89.3449,89.7807,23728.0
2020-10-14 15:00:00,94.78,94.97,94.62,94.63,22750.0,89.8092,89.9892,89.6576,89.667,22750.0
2020-10-14 15:30:00,94.62,94.73,94.38,94.59,127604.0,89.6576,89.7618,89.4301,89.6291,127604.0
2020-10-15 09:30:00,92.99,93.07,92.03,92.54,160935.0,88.113,88.1888,87.2034,87.6866,160935.0
2020-10-15 10:00:00,92.48,92.63,92.06,92.12,44815.0,87.6298,87.7719,87.2318,87.2887,44815.0
2020-10-15 10:30:00,92.35,92.61,91.8,92.34,34100.0,87.5066,87.753,86.9854,87.4971,34100.0
2020-10-15 11:00:00,92.37,92.83,92.31,92.58,33182.0,87.5256,87.9614,87.4687,87.7245,33182.0
2020-10-15 11:30:00,92.61,92.88,92.41,92.78,24611.0,87.753,88.0088,87.5635,87.9141,24611.0
2020-10-15 12:00:00,92.7,92.77,92.41,92.58,30944.0,87.8382,87.9046,87.5635,87.7245,30944.0
2020-10-15 12:30:00,92.55,92.93,92.41,92.93,30027.0,87.6961,88.0562,87.5635,88.0562,30027.0
2020-10-15 13:00:00,92.96,93.65,92.63,93.5,36015.0,88.0846,88.7384,87.7719,88.5963,36015.0
2020-10-15 13:30:00,93.47,94.13,93.45,93.75,27991.0,88.5679,89.1932,88.5489,88.8332,27991.0
2020-10-15 14:00:00,93.82,94.27,93.81,94.23,15636.0,88.8995,89.3259,88.89,89.288,15636.0
2020-10-15 14:30:00,94.18,94.45,93.99,94.43,24709.0,89.2406,89.4965,89.0606,89.4775,24709.0
2020-10-15 15:00:00,94.38,94.54,94.17,94.51,26478.0,89.4301,89.5817,89.2312,89.5533,26478.0
2020-10-15 15:30:00,94.47,94.75,94.18,94.35,95340.0,89.5154,89.7807,89.2406,89.4017,95340.0
2020-10-16 09:30:00,95.13,95.83,93.84,94.2,57971.0,90.1408,90.8041,88.9185,89.2596,57971.0
2020-10-16 10:00:00,94.08,94.54,93.75,94.26,34341.0,89.1459,89.5817,88.8332,89.3164,34341.0
2020-10-16 10:30:00,94.39,94.4,94.03,94.14,23941.0,89.4396,89.4491,89.0985,89.2027,23941.0
2020-10-16 11:00:00,94.24,94.32,93.58,93.94,17289.0,89.2975,89.3733,88.6721,89.0132,17289.0
2020-10-16 11:30:00,93.89,94.19,93.72,93.79,15915.0,88.9658,89.2501,88.8048,88.8711,15915.0
2020-10-16 12:00:00,93.75,93.82,93.49,93.75,15474.0,88.8332,88.8995,88.5868,88.8332,15474.0
2020-10-16 12:30:00,93.76,94.12,93.58,94.03,14164.0,88.8427,89.1838,88.6721,89.0985,14164.0
2020-10-16 13:00:00,94.06,94.13,93.9,94.13,22722.0,89.1269,89.1932,88.9753,89.1932,22722.0
2020-10-16 13:30:00,94.09,94.09,93.78,93.78,14510.0,89.1553,89.1553,88.8616,88.8616,14510.0
2020-10-16 14:00:00,93.85,93.88,93.63,93.79,11854.0,88.9279,88.9564,88.7195,88.8711,11854.0
2020-10-16 14:30:00,93.73,94.02,93.7,93.98,13402.0,88.8142,89.089,88.7858,89.0511,13402.0
2020-10-16 15:00:00,93.97,94.04,93.66,93.81,25281.0,89.0416,89.108,88.7479,88.89,25281.0
2020-10-16 15:30:00,93.8,94.06,93.4,93.42,107971.0,88.8806,89.1269,88.5015,88.5205,107971.0
2020-10-19 09:30:00,93.34,93.95,93.0,93.84,29201.0,88.4447,89.0227,88.1225,88.9185,29201.0
2020-10-19 10:00:00,93.72,94.1,92.73,94.1,23585.0,88.8048,89.1648,87.8667,89.1648,23585.0
2020-10-19 10:30:00,94.06,94.51,93.72,94.1,38265.0,89.1269,89.5533,88.8048,89.1648,38265.0
2020-10-19 11:00:00,94.08,94.27,93.32,93.57,18607.0,89.1459,89.3259,88.4257,88.6626,18607.0
2020-10-19 11:30:00,93.62,93.94,93.52,93.91,13644.0,88.71,89.0132,88.6152,88.9848,13644.0
2020-10-19 12:00:00,93.8,94.13,93.76,94.06,9830.0,88.8806,89.1932,88.8427,89.1269,9830.0
2020-10-19 12:30:00,94.09,94.21,93.82,93.87,12992.0,89.1553,89.2691,88.8995,88.9469,12992.0
2020-10-19 13:00:00,93.78,93.95,93.46,93.95,15161.0,88.8616,89.0227,88.5584,89.0227,15161.0
2020-10-19 13:30:00,93.91,93.94,93.61,93.71,11397.0,88.9848,89.0132,88.7005,88.7953,11397.0
2020-10-19 14:00:00,93.62,93.84,93.5,93.76,15001.0,88.71,88.9185,88.5963,88.8427,15001.0
2020-10-19 14:30:00,93.68,93.73,92.57,92.57,34274.0,88.7668,88.8142,87.7151,87.7151,34274.0
2020-10-19 15:00:00,92.63,92.9,92.39,92.68,29738.0,87.7719,88.0278,87.5445,87.8193,29738.0
2020-10-19 15:30:00,92.64,93.07,92.22,92.61,92184.0,87.7814,88.1888,87.3834,87.753,92184.0
2020-10-20 09:30:00,93.49,93.87,92.79,93.73,53219.0,88.5868,88.9469,87.9235,88.8142,53219.0
2020-10-20 10:00:00,93.72,94.32,93.35,94.32,57770.0,88.8048,89.3733,88.4542,89.3733,57770.0
2020-10-20 10:30:00,94.32,95.22,94.19,94.66,57627.0,89.3733,90.2261,89.2501,89.6955,57627.0
2020-10-20 11:00:00,94.69,94.69,94.05,94.49,29233.0,89.7239,89.7239,89.1174,89.5344,29233.0
2020-10-20 11:30:00,94.47,94.72,94.11,94.48,13434.0,89.5154,89.7523,89.1743,89.5249,13434.0
2020-10-20 12:00:00,94.45,94.64,94.34,94.41,12956.0,89.4965,89.6765,89.3922,89.4586,12956.0
2020-10-20 12:30:00,94.32,94.84,94.11,94.73,32425.0,89.3733,89.866,89.1743,89.7618,32425.0
2020-10-20 13:00:00,94.84,95.09,94.66,94.77,29603.0,89.866,90.1029,89.6955,89.7997,29603.0
2020-10-20 13:30:00,94.8,94.85,94.37,94.5,29532.0,89.8281,89.8755,89.4207,89.5438,29532.0
2020-10-20 14:00:00,94.55,94.62,94.4,94.47,16604.0,89.5912,89.6576,89.4491,89.5154,16604.0
2020-10-20 14:30:00,94.51,94.61,94.19,94.23,31391.0,89.5533,89.6481,89.2501,89.288,31391.0
2020-10-20 15:00:00,94.2,94.25,93.35,94.08,26839.0,89.2596,89.307,88.4542,89.1459,26839.0
2020-10-20 15:30:00,94.01,94.21,93.55,93.56,64161.0,89.0795,89.2691,88.6437,88.6531,64161.0
2020-10-21 09:30:00,95.27,97.12,94.6,96.17,111594.0,90.2735,92.0264,89.6386,91.1263,111594.0
2020-10-21 10:00:00,96.18,97.09,95.8,96.79,51525.0,91.1357,91.998,90.7757,91.7137,51525.0
2020-10-21 10:30:00,96.69,97.29,96.29,96.57,23407.0,91.619,92.1875,91.24,91.5053,23407.0
2020-10-21 11:00:00,96.55,96.69,96.09,96.47,37729.0,91.4863,91.619,91.0505,91.4105,37729.0
2020-10-21 11:30:00,96.47,96.72,96.18,96.2,20118.0,91.4105,91.6474,91.1357,91.1547,20118.0
2020-10-21 12:00:00,96.23,96.64,95.81,96.44,40305.0,91.1831,91.5716,90.7851,91.3821,40305.0
2020-10-21 12:30:00,96.26,96.27,95.84,95.97,16565.0,91.2115,91.221,90.8136,90.9367,16565.0
2020-10-21 13:00:00,95.88,96.13,95.71,95.74,19487.0,90.8515,91.0884,90.6904,90.7188,19487.0
2020-10-21 13:30:00,95.73,95.8,95.3,95.32,16101.0,90.7093,90.7757,90.3019,90.3208,16101.0
2020-10-21 14:00:00,95.42,96.34,95.33,96.24,31132.0,90.4156,91.2873,90.3303,91.1926,31132.0
2020-10-21 14:30:00,96.21,96.98,96.21,96.92,32740.0,91.1642,91.8938,91.1642,91.8369,32740.0
2020-10-21 15:00:00,96.96,96.96,96.21,96.54,28349.0,91.8748,91.8748,91.1642,91.4769,28349.0
2020-10-21 15:30:00,96.51,96.55,95.63,95.86,83858.0,91.4484,91.4863,90.6146,90.8325,83858.0
2020-10-22 09:30:00,95.58,96.12,94.98,95.17,40892.0,90.5672,91.0789,89.9987,90.1787,40892.0
2020-10-22 10:00:00,95.19,95.57,94.36,94.37,39681.0,90.1977,90.5577,89.4112,89.4207,39681.0
2020-10-22 10:30:00,94.44,94.65,93.75,94.57,44444.0,89.487,89.686,88.8332,89.6102,44444.0
2020-10-22 11:00:00,94.59,95.03,94.46,94.55,25160.0,89.6291,90.046,89.5059,89.5912,25160.0
2020-10-22 11:30:00,94.5,94.53,93.92,94.06,17625.0,89.5438,89.5723,88.9943,89.1269,17625.0
2020-10-22 12:00:00,94.07,94.29,93.75,94.07,26316.0,89.1364,89.3449,88.8332,89.1364,26316.0
2020-10-22 12:30:00,94.05,94.49,93.92,94.49,13290.0,89.1174,89.5344,88.9943,89.5344,13290.0
2020-10-22 13:00:00,94.59,95.32,94.57,94.77,35654.0,89.6291,90.3208,89.6102,89.7997,35654.0
2020-10-22 13:30:00,94.81,95.24,94.81,95.17,14099.0,89.8376,90.245,89.8376,90.1787,14099.0
2020-10-22 14:00:00,95.18,95.44,94.96,95.23,16109.0,90.1882,90.4345,89.9797,90.2356,16109.0
2020-10-22 14:30:00,95.25,95.43,94.75,94.86,19384.0,90.2545,90.4251,89.7807,89.885,19384.0
2020-10-22 15:00:00,94.9,95.05,94.55,95.03,24559.0,89.9229,90.065,89.5912,90.046,24559.0
2020-10-22 15:30:00,95.01,95.19,94.88,94.97,102823.0,90.0271,90.1977,89.9039,89.9892,102823.0
2020-10-23 09:30:00,95.87,96.56,95.35,95.72,27696.0,90.842,91.4958,90.3493,90.6999,27696.0
2020-10-23 10:00:00,95.7,96.24,95.59,96.23,22844.0,90.6809,91.1926,90.5767,91.1831,22844.0
2020-10-23 10:30:00,96.19,96.84,96.14,96.34,23323.0,91.1452,91.7611,91.0978,91.2873,23323.0
2020-10-23 11:00:00,96.34,96.51,96.01,96.26,27976.0,91.2873,91.4484,90.9747,91.2115,27976.0
2020-10-23 11:30:00,96.26,96.55,96.08,96.44,30471.0,91.2115,91.4863,91.041,91.3821,30471.0
2020-10-23 12:00:00,96.37,96.48,95.79,96.11,17630.0,91.3158,91.42,90.7662,91.0694,17630.0
2020-10-23 12:30:00,96.08,96.29,96.01,96.04,10227.0,91.041,91.24,90.9747,91.0031,10227.0
2020-10-23 13:00:00,95.95,96.62,95.95,96.55,17337.0,90.9178,91.5527,90.9178,91.4863,17337.0
2020-10-23 13:30:00,96.52,96.95,96.37,96.95,21355.0,91.4579,91.8654,91.3158,91.8654,21355.0
2020-10-23 14:00:00,96.91,97.3,96.83,97.3,18857.0,91.8274,92.197,91.7516,92.197,18857.0
2020-10-23 14:30:00,97.3,97.32,96.79,96.87,16878.0,92.197,92.2159,91.7137,91.7895,16878.0
2020-10-23 15:00:00,96.94,97.45,96.94,97.24,47415.0,91.8559,92.3391,91.8559,92.1401,47415.0
2020-10-23 15:30:00,97.21,97.21,96.31,96.48,89026.0,92.1117,92.1117,91.2589,91.42,89026.0
2020-10-26 09:30:00,94.78,94.78,93.29,94.56,48587.0,89.8092,89.8092,88.3973,89.6007,48587.0
2020-10-26 10:00:00,94.41,94.52,93.57,93.69,90280.0,89.4586,89.5628,88.6626,88.7763,90280.0
2020-10-26 10:30:00,93.65,94.4,93.47,93.75,84140.0,88.7384,89.4491,88.5679,88.8332,84140.0
2020-10-26 11:00:00,93.71,94.3,93.15,93.45,125698.0,88.7953,89.3543,88.2646,88.5489,125698.0
2020-10-26 11:30:00,93.53,94.22,93.05,94.07,41753.0,88.6247,89.2785,88.1699,89.1364,41753.0
2020-10-26 12:00:00,94.17,94.78,94.1,94.78,32620.0,89.2312,89.8092,89.1648,89.8092,32620.0
2020-10-26 12:30:00,94.68,94.76,93.84,93.98,26237.0,89.7144,89.7902,88.9185,89.0511,26237.0
2020-10-26 13:00:00,93.97,94.02,93.19,93.19,30206.0,89.0416,89.089,88.3025,88.3025,30206.0
2020-10-26 13:30:00,93.23,93.76,92.83,93.76,30888.0,88.3405,88.8427,87.9614,88.8427,30888.0
2020-10-26 14:00:00,93.81,94.45,93.72,94.45,29510.0,88.89,89.4965,88.8048,89.4965,29510.0
2020-10-26 14:30:00,94.34,94.35,93.27,93.45,32113.0,89.3922,89.4017,88.3784,88.5489,32113.0
2020-10-26 15:00:00,93.45,93.98,93.29,93.87,18956.0,88.5489,89.0511,88.3973,88.9469,18956.0
2020-10-26 15:30:00,93.87,94.51,93.83,94.48,76308.0,88.9469,89.5533,88.909,89.5249,76308.0
2020-10-27 09:30:00,95.34,96.72,95.02,96.43,97984.0,90.3398,91.6474,90.0366,91.3726,97984.0
2020-10-27 10:00:00,96.38,96.87,95.48,95.85,65133.0,91.3252,91.7895,90.4724,90.823,65133.0
2020-10-27 10:30:00,95.92,96.25,95.58,95.84,28911.0,90.8894,91.2021,90.5672,90.8136,28911.0
2020-10-27 11:00:00,95.75,96.33,95.74,95.81,28901.0,90.7283,91.2779,90.7188,90.7851,28901.0
2020-10-27 11:30:00,95.81,96.45,95.4,96.36,28739.0,90.7851,91.3916,90.3966,91.3063,28739.0
2020-10-27 12:00:00,96.37,96.58,95.97,96.51,36399.0,91.3158,91.5148,90.9367,91.4484,36399.0
2020-10-27 12:30:00,96.54,96.55,95.02,95.12,51502.0,91.4769,91.4863,90.0366,90.1313,51502.0
2020-10-27 13:00:00,95.02,95.84,94.75,95.82,49021.0,90.0366,90.8136,89.7807,90.7946,49021.0
2020-10-27 13:30:00,95.84,96.3,95.76,96.05,60415.0,90.8136,91.2494,90.7378,91.0126,60415.0
2020-10-27 14:00:00,96.05,96.1,95.11,95.11,24278.0,91.0126,91.0599,90.1219,90.1219,24278.0
2020-10-27 14:30:00,95.16,95.62,94.99,95.62,101458.0,90.1692,90.6051,90.0081,90.6051,101458.0
2020-10-27 15:00:00,95.64,95.85,95.35,95.76,36001.0,90.6241,90.823,90.3493,90.7378,36001.0
2020-10-27 15:30:00,95.75,95.78,95.05,95.21,84187.0,90.7283,90.7567,90.065,90.2166,84187.0
2020-10-28 09:30:00,92.31,93.84,91.55,91.91,86338.0,87.4687,88.9185,86.7486,87.0897,86338.0
2020-10-28 10:00:00,91.92,92.26,90.75,91.0,59032.0,87.0992,87.4213,85.9905,86.2274,59032.0
2020-10-28 10:30:00,90.86,91.29,90.07,90.84,56212.0,86.0947,86.5022,85.3462,86.0758,56212.0
2020-10-28 11:00:00,90.79,91.3,90.39,91.3,26874.0,86.0284,86.5117,85.6494,86.5117,26874.0
2020-10-28 11:30:00,91.27,91.52,90.8,91.25,24773.0,86.4832,86.7201,86.0379,86.4643,24773.0
2020-10-28 12:00:00,91.3,91.53,90.92,90.95,30593.0,86.5117,86.7296,86.1516,86.18,30593.0
2020-10-28 12:30:00,90.93,91.28,90.68,90.99,34862.0,86.1611,86.4927,85.9242,86.2179,34862.0
2020-10-28 13:00:00,90.97,91.04,90.29,90.88,31829.0,86.199,86.2653,85.5546,86.1137,31829.0
2020-10-28 13:30:00,90.88,91.71,90.8,91.54,24057.0,86.1137,86.9002,86.0379,86.7391,24057.0
2020-10-28 14:00:00,91.51,91.78,91.15,91.53,26711.0,86.7107,86.9665,86.3695,86.7296,26711.0
2020-10-28 14:30:00,91.65,91.75,91.13,91.65,28660.0,86.8433,86.9381,86.3506,86.8433,28660.0
2020-10-28 15:00:00,91.61,91.91,91.36,91.69,33655.0,86.8054,87.0897,86.5685,86.8812,33655.0
2020-10-28 15:30:00,91.68,91.87,90.63,90.79,153490.0,86.8717,87.0518,85.8768,86.0284,153490.0
2020-10-29 09:30:00,90.5,91.98,90.23,91.51,54710.0,85.7536,87.156,85.4978,86.7107,54710.0
2020-10-29 10:00:00,91.39,92.91,91.15,92.84,44804.0,86.597,88.0372,86.3695,87.9709,44804.0
2020-10-29 10:30:00,93.0,93.19,92.66,93.14,25044.0,88.1225,88.3025,87.8003,88.2552,25044.0
2020-10-29 11:00:00,93.04,93.85,92.68,93.53,43762.0,88.1604,88.9279,87.8193,88.6247,43762.0
2020-10-29 11:30:00,93.4,93.72,92.9,93.4,35392.0,88.5015,88.8048,88.0278,88.5015,35392.0
2020-10-29 12:00:00,93.49,93.63,93.2,93.5,15379.0,88.5868,88.7195,88.312,88.5963,15379.0
2020-10-29 12:30:00,93.56,93.72,93.16,93.29,15069.0,88.6531,88.8048,88.2741,88.3973,15069.0
2020-10-29 13:00:00,93.25,93.45,92.9,93.4,19536.0,88.3594,88.5489,88.0278,88.5015,19536.0
2020-10-29 13:30:00,93.43,93.92,93.3,93.87,25922.0,88.53,88.9943,88.4068,88.9469,25922.0
2020-10-29 14:00:00,93.87,94.47,93.78,94.41,76397.0,88.9469,89.5154,88.8616,89.4586,76397.0
2020-10-29 14:30:00,94.36,94.57,93.74,94.17,35218.0,89.4112,89.6102,88.8237,89.2312,35218.0
2020-10-29 15:00:00,94.07,94.45,93.86,94.22,43869.0,89.1364,89.4965,88.9374,89.2785,43869.0
2020-10-29 15:30:00,94.25,94.57,93.77,93.77,106651.0,89.307,89.6102,88.8521,88.8521,106651.0
2020-10-30 09:30:00,92.94,94.0,92.67,94.0,44155.0,88.0657,89.0701,87.8098,89.0701,44155.0
2020-10-30 10:00:00,93.75,94.06,92.0,92.02,33269.0,88.8332,89.1269,87.175,87.1939,33269.0
2020-10-30 10:30:00,92.01,92.29,90.86,91.33,32353.0,87.1844,87.4497,86.0947,86.5401,32353.0
2020-10-30 11:00:00,91.38,92.52,91.38,91.74,41578.0,86.5875,87.6677,86.5875,86.9286,41578.0
2020-10-30 11:30:00,91.63,92.87,91.54,92.78,31840.0,86.8244,87.9993,86.7391,87.9141,31840.0
2020-10-30 12:00:00,92.71,93.3,92.33,93.2,25026.0,87.8477,88.4068,87.4877,88.312,25026.0
2020-10-30 12:30:00,93.25,93.25,92.6,92.69,15912.0,88.3594,88.3594,87.7435,87.8288,15912.0
2020-10-30 13:00:00,92.59,92.89,92.18,92.5,29897.0,87.734,88.0183,87.3455,87.6487,29897.0
2020-10-30 13:30:00,92.6,93.32,92.1,93.27,22318.0,87.7435,88.4257,87.2697,88.3784,22318.0
2020-10-30 14:00:00,93.33,93.61,92.54,92.67,38092.0,88.4352,88.7005,87.6866,87.8098,38092.0
2020-10-30 14:30:00,92.6,92.75,92.16,92.4,22282.0,87.7435,87.8856,87.3266,87.554,22282.0
2020-10-30 15:00:00,92.37,92.59,92.06,92.39,36700.0,87.5256,87.734,87.2318,87.5445,36700.0
2020-10-30 15:30:00,92.4,93.32,92.05,93.25,133716.0,87.554,88.4257,87.2223,88.3594,133716.0
2020-11-02 09:30:00,94.81,96.44,93.79,96.15,88661.0,89.8376,91.3821,88.8711,91.1073,88661.0
2020-11-02 10:00:00,96.22,97.07,96.21,96.62,60049.0,91.1736,91.9791,91.1642,91.5527,60049.0
2020-11-02 10:30:00,96.42,97.07,96.23,97.02,50315.0,91.3631,91.9791,91.1831,91.9317,50315.0
2020-11-02 11:00:00,96.96,97.85,96.96,97.69,55652.0,91.8748,92.7181,91.8748,92.5665,55652.0
2020-11-02 11:30:00,97.79,97.79,97.17,97.45,40484.0,92.6613,92.6613,92.0738,92.3391,40484.0
2020-11-02 12:00:00,97.52,97.52,96.6,96.79,32280.0,92.4055,92.4055,91.5337,91.7137,32280.0
2020-11-02 12:30:00,96.76,96.76,96.07,96.33,20337.0,91.6853,91.6853,91.0315,91.2779,20337.0
2020-11-02 13:00:00,96.26,96.26,95.65,95.91,20755.0,91.2115,91.2115,90.6335,90.8799,20755.0
2020-11-02 13:30:00,95.85,96.19,95.43,95.7,26081.0,90.823,91.1452,90.4251,90.6809,26081.0
2020-11-02 14:00:00,95.75,96.76,95.74,96.74,17765.0,90.7283,91.6853,90.7188,91.6664,17765.0
2020-11-02 14:30:00,96.82,97.11,96.32,96.47,25150.0,91.7422,92.017,91.2684,91.4105,25150.0
2020-11-02 15:00:00,96.48,96.98,96.42,96.59,43223.0,91.42,91.8938,91.3631,91.5242,43223.0
2020-11-02 15:30:00,96.59,96.9,96.2,96.86,104792.0,91.5242,91.818,91.1547,91.7801,104792.0
2020-11-03 09:30:00,96.75,98.2,96.34,97.42,95812.0,91.6758,93.0498,91.2873,92.3107,95812.0
2020-11-03 10:00:00,97.44,98.18,97.3,98.0,55308.0,92.3297,93.0308,92.197,92.8603,55308.0
2020-11-03 10:30:00,98.01,98.01,97.22,97.6,29225.0,92.8698,92.8698,92.1212,92.4813,29225.0
2020-11-03 11:00:00,97.55,97.92,97.3,97.47,44534.0,92.4339,92.7845,92.197,92.3581,44534.0
2020-11-03 11:30:00,97.47,97.6,96.95,96.95,36180.0,92.3581,92.4813,91.8654,91.8654,36180.0
2020-11-03 12:00:00,97.05,97.3,96.85,97.15,27584.0,91.9601,92.197,91.7706,92.0549,27584.0
2020-11-03 12:30:00,97.09,97.27,96.86,97.13,24450.0,91.998,92.1686,91.7801,92.0359,24450.0
2020-11-03 13:00:00,97.17,97.6,97.17,97.33,25359.0,92.0738,92.4813,92.0738,92.2254,25359.0
2020-11-03 13:30:00,97.4,97.54,96.93,97.34,36962.0,92.2918,92.4244,91.8464,92.2349,36962.0
2020-11-03 14:00:00,97.27,97.92,97.23,97.63,27277.0,92.1686,92.7845,92.1307,92.5097,27277.0
2020-11-03 14:30:00,97.72,98.13,97.69,97.96,45776.0,92.595,92.9835,92.5665,92.8224,45776.0
2020-11-03 15:00:00,98.0,98.03,97.25,97.62,71662.0,92.8603,92.8887,92.1496,92.5002,71662.0
2020-11-03 15:30:00,97.69,98.28,97.45,97.51,117757.0,92.5665,93.1256,92.3391,92.396,117757.0
2020-11-04 09:30:00,97.52,97.52,93.39,93.81,122971.0,92.4055,92.4055,88.4921,88.89,122971.0
2020-11-04 10:00:00,93.78,94.34,93.1,94.23,141537.0,88.8616,89.3922,88.2173,89.288,141537.0
2020-11-04 10:30:00,94.25,95.77,94.02,94.94,81928.0,89.307,90.7472,89.089,89.9608,81928.0
2020-11-04 11:00:00,94.94,95.5,94.69,95.21,55339.0,89.9608,90.4914,89.7239,90.2166,55339.0
2020-11-04 11:30:00,95.23,96.18,95.23,96.0,86151.0,90.2356,91.1357,90.2356,90.9652,86151.0
2020-11-04 12:00:00,95.96,96.53,95.84,96.18,42944.0,90.9273,91.4674,90.8136,91.1357,42944.0
2020-11-04 12:30:00,96.15,96.49,95.88,96.22,51845.0,91.1073,91.4295,90.8515,91.1736,51845.0
2020-11-04 13:00:00,96.17,96.24,95.59,95.99,36943.0,91.1263,91.1926,90.5767,90.9557,36943.0
2020-11-04 13:30:00,95.99,96.16,95.5,95.93,47177.0,90.9557,91.1168,90.4914,90.8988,47177.0
2020-11-04 14:00:00,95.93,96.23,95.35,95.61,50122.0,90.8988,91.1831,90.3493,90.5956,50122.0
2020-11-04 14:30:00,95.65,95.87,95.47,95.7,44486.0,90.6335,90.842,90.463,90.6809,44486.0
2020-11-04 15:00:00,95.72,95.81,94.26,94.69,78064.0,90.6999,90.7851,89.3164,89.7239,78064.0
2020-11-04 15:30:00,94.72,94.98,93.25,93.43,356754.0,89.7523,89.9987,88.3594,88.53,356754.0
2020-11-05 09:30:00,96.05,98.09,93.0,97.9,292575.0,91.0126,92.9456,88.1225,92.7655,292575.0
2020-11-05 10:00:00,97.73,99.71,97.22,99.34,103092.0,92.6044,94.4806,92.1212,94.13,103092.0
2020-11-05 10:30:00,99.46,100.36,99.01,100.13,212387.0,94.2437,95.0965,93.8173,94.8786,212387.0
2020-11-05 11:00:00,100.27,102.17,99.87,101.81,101786.0,95.0112,96.8116,94.6322,96.4705,101786.0
2020-11-05 11:30:00,101.8,103.93,101.52,103.28,108805.0,96.461,98.4793,96.1957,97.8634,108805.0
2020-11-05 12:00:00,103.2,104.67,102.6,104.61,195605.0,97.7876,99.1805,97.219,99.1236,195605.0
2020-11-05 12:30:00,104.68,104.69,103.57,104.24,84382.0,99.1899,99.1994,98.1382,98.773,84382.0
2020-11-05 13:00:00,104.29,104.75,103.52,103.91,121337.0,98.8204,99.2563,98.0908,98.4603,121337.0
2020-11-05 13:30:00,103.88,104.03,102.78,103.29,102383.0,98.4319,98.574,97.3896,97.8728,102383.0
2020-11-05 14:00:00,103.23,104.42,103.22,103.94,159665.0,97.816,98.9436,97.8065,98.4888,159665.0
2020-11-05 14:30:00,103.95,104.98,103.94,104.93,210650.0,98.4982,99.4742,98.4888,99.4268,210650.0
2020-11-05 15:00:00,104.93,106.33,104.59,105.73,249857.0,99.4268,100.7534,99.1047,100.1849,249857.0
2020-11-05 15:30:00,105.67,105.67,104.38,105.4,594362.0,100.128,100.128,98.9057,99.8722,594362.0
2020-11-06 09:30:00,104.83,109.26,102.8,108.77,258817.0,99.3321,103.5297,97.4085,103.0654,258817.0
2020-11-06 10:00:00,108.94,111.11,108.9,110.34,290442.0,103.2265,105.2827,103.1886,104.5531,290442.0
2020-11-06 10:30:00,110.37,113.33,109.99,112.2,323498.0,104.5815,107.3863,104.2215,106.3155,323498.0
2020-11-06 11:00:00,112.2,112.51,109.5,109.77,145584.0,106.3155,106.6093,103.7572,104.013,145584.0
2020-11-06 11:30:00,109.89,111.06,109.59,110.68,60997.0,104.1267,105.2353,103.8424,104.8753,60997.0
2020-11-06 12:00:00,110.55,111.11,110.32,110.85,110966.0,104.7521,105.2827,104.5341,105.0364,110966.0
2020-11-06 12:30:00,110.93,111.57,110.51,110.87,71601.0,105.1122,105.7186,104.7142,105.0553,71601.0
2020-11-06 13:00:00,110.93,111.6,110.52,111.58,50933.0,105.1122,105.747,104.7237,105.7281,50933.0
2020-11-06 13:30:00,111.55,112.19,111.41,111.54,79683.0,105.6996,106.3061,105.567,105.6902,79683.0
2020-11-06 14:00:00,111.49,112.27,111.39,111.8,77154.0,105.6428,106.3819,105.548,105.9365,77154.0
2020-11-06 14:30:00,111.75,112.13,111.66,111.96,68421.0,105.8891,106.2492,105.8039,106.0881,68421.0
2020-11-06 15:00:00,111.93,112.08,111.57,111.99,83834.0,106.0597,106.2018,105.7186,106.1166,83834.0
2020-11-06 15:30:00,112.02,112.71,111.9,112.23,291435.0,106.145,106.7988,106.0313,106.344,291435.0
2020-11-09 09:30:00,114.95,120.81,114.8,119.34,350821.0,108.9213,114.474,108.7792,113.0811,350821.0
2020-11-09 10:00:00,119.58,120.8,118.71,119.02,222639.0,113.3085,114.4645,112.4841,112.7779,222639.0
2020-11-09 10:30:00,118.95,119.15,115.43,115.64,267346.0,112.7115,112.901,109.3761,109.5751,267346.0
2020-11-09 11:00:00,115.74,116.44,114.93,116.44,63833.0,109.6699,110.3332,108.9024,110.3332,63833.0
2020-11-09 11:30:00,116.36,116.72,115.58,116.33,39546.0,110.2574,110.5985,109.5183,110.2289,39546.0
2020-11-09 12:00:00,116.34,117.39,116.12,117.23,59022.0,110.2384,111.2334,110.03,111.0817,59022.0
2020-11-09 12:30:00,117.24,117.54,116.7,117.05,42771.0,111.0912,111.3755,110.5795,110.9112,42771.0
2020-11-09 13:00:00,117.13,117.56,116.76,117.06,26421.0,110.987,111.3944,110.6364,110.9207,26421.0
2020-11-09 13:30:00,117.18,118.5,117.1,118.28,43538.0,111.0344,112.2851,110.9586,112.0767,43538.0
2020-11-09 14:00:00,118.45,118.92,118.11,118.81,52344.0,112.2378,112.6831,111.9156,112.5789,52344.0
2020-11-09 14:30:00,118.77,118.93,117.5,118.45,108094.0,112.541,112.6926,111.3376,112.2378,108094.0
2020-11-09 15:00:00,118.45,118.8,117.72,117.86,66298.0,112.2378,112.5694,111.546,111.6787,66298.0
2020-11-09 15:30:00,117.87,118.11,116.57,116.75,205557.0,111.6882,111.9156,110.4564,110.6269,205557.0
2020-11-10 09:30:00,116.0,117.25,114.56,116.03,138563.0,109.9163,111.1007,108.5518,109.9447,138563.0
2020-11-10 10:00:00,116.02,117.22,114.45,114.76,83395.0,109.9352,111.0723,108.4475,108.7413,83395.0
2020-11-10 10:30:00,114.61,115.41,113.07,115.11,119825.0,108.5992,109.3572,107.1399,109.0729,119825.0
2020-11-10 11:00:00,115.18,116.49,114.63,116.29,54478.0,109.1393,110.3806,108.6181,110.191,54478.0
2020-11-10 11:30:00,116.33,117.16,115.8,116.82,38763.0,110.2289,111.0154,109.7267,110.6932,38763.0
2020-11-10 12:00:00,116.89,117.7,116.83,117.53,24758.0,110.7596,111.5271,110.7027,111.366,24758.0
2020-11-10 12:30:00,117.54,117.75,117.0,117.17,36096.0,111.3755,111.5745,110.8638,111.0249,36096.0
2020-11-10 13:00:00,117.19,117.87,116.3,116.44,68694.0,111.0438,111.6882,110.2005,110.3332,68694.0
2020-11-10 13:30:00,116.37,117.55,115.86,117.55,44643.0,110.2668,111.385,109.7836,111.385,44643.0
2020-11-10 14:00:00,117.48,117.7,116.68,117.03,33632.0,111.3186,111.5271,110.5606,110.8922,33632.0
2020-11-10 14:30:00,117.04,117.98,116.81,117.88,27399.0,110.9017,111.7924,110.6838,111.6977,27399.0
2020-11-10 15:00:00,117.81,117.83,117.04,117.57,45235.0,111.6313,111.6503,110.9017,111.4039,45235.0
2020-11-10 15:30:00,117.57,118.3,117.45,117.93,132542.0,111.4039,112.0956,111.2902,111.745,132542.0
2020-11-11 09:30:00,117.49,119.98,116.5,117.97,105290.0,111.3281,113.6875,110.39,111.7829,105290.0
2020-11-11 10:00:00,117.95,118.21,116.75,118.03,29559.0,111.764,112.0103,110.6269,111.8398,29559.0
2020-11-11 10:30:00,118.16,118.57,117.31,117.74,26438.0,111.963,112.3515,111.1575,111.565,26438.0
2020-11-11 11:00:00,117.88,119.18,117.84,119.01,26875.0,111.6977,112.9295,111.6598,112.7684,26875.0
2020-11-11 11:30:00,118.98,119.04,118.38,118.45,37729.0,112.74,112.7968,112.1714,112.2378,37729.0
2020-11-11 12:00:00,118.31,118.95,118.19,118.4,23708.0,112.1051,112.7115,111.9914,112.1904,23708.0
2020-11-11 12:30:00,118.41,118.46,118.03,118.31,23323.0,112.1999,112.2472,111.8398,112.1051,23323.0
2020-11-11 13:00:00,118.28,118.59,118.07,118.19,27844.0,112.0767,112.3704,111.8777,111.9914,27844.0
2020-11-11 13:30:00,118.21,118.79,117.95,118.47,29650.0,112.0103,112.5599,111.764,112.2567,29650.0
2020-11-11 14:00:00,118.49,118.95,118.14,118.22,26057.0,112.2757,112.7115,111.944,112.0198,26057.0
2020-11-11 14:30:00,118.28,118.58,117.83,118.29,26408.0,112.0767,112.3609,111.6503,112.0862,26408.0
2020-11-11 15:00:00,118.33,118.56,117.85,118.0,38392.0,112.1241,112.342,111.6692,111.8114,38392.0
2020-11-11 15:30:00,117.84,118.64,117.68,118.58,86647.0,111.6598,112.4178,111.5081,112.3609,86647.0
2020-11-12 09:30:00,117.5,118.4,116.64,118.09,76909.0,111.3376,112.1904,110.5227,111.8966,76909.0
2020-11-12 10:00:00,118.18,119.67,117.95,119.67,58148.0,111.9819,113.3938,111.764,113.3938,58148.0
2020-11-12 10:30:00,119.67,120.29,119.01,119.73,47203.0,113.3938,113.9813,112.7684,113.4506,47203.0
2020-11-12 11:00:00,119.63,120.69,119.52,120.61,44414.0,113.3559,114.3603,113.2516,114.2845,44414.0
2020-11-12 11:30:00,120.63,120.63,120.28,120.41,38859.0,114.3034,114.3034,113.9718,114.095,38859.0
2020-11-12 12:00:00,120.38,120.43,119.01,119.04,36655.0,114.0665,114.1139,112.7684,112.7968,36655.0
2020-11-12 12:30:00,119.04,119.31,118.37,118.72,21234.0,112.7968,113.0527,112.162,112.4936,21234.0
2020-11-12 13:00:00,118.81,119.1,118.43,118.72,26477.0,112.5789,112.8537,112.2188,112.4936,26477.0
2020-11-12 13:30:00,118.69,119.34,118.64,119.18,15379.0,112.4652,113.0811,112.4178,112.9295,15379.0
2020-11-12 14:00:00,119.14,119.44,118.54,118.69,16151.0,112.8916,113.1758,112.323,112.4652,16151.0
2020-11-12 14:30:00,118.59,118.86,117.61,117.61,21820.0,112.3704,112.6263,111.4418,111.4418,21820.0
2020-11-12 15:00:00,117.65,118.04,117.21,117.8,32861.0,111.4797,111.8493,111.0628,111.6218,32861.0
2020-11-12 15:30:00,117.81,118.66,117.65,118.51,88945.0,111.6313,112.4367,111.4797,112.2946,88945.0
2020-11-13 09:30:00,118.92,120.76,117.68,119.89,120958.0,112.6831,114.4266,111.5081,113.6022,120958.0
2020-11-13 10:00:00,120.09,120.45,118.71,119.12,27537.0,113.7917,114.1329,112.4841,112.8726,27537.0
2020-11-13 10:30:00,119.16,119.41,118.54,118.74,44003.0,112.9105,113.1474,112.323,112.5126,44003.0
2020-11-13 11:00:00,119.0,119.17,118.66,118.86,49789.0,112.7589,112.92,112.4367,112.6263,49789.0
2020-11-13 11:30:00,118.88,120.15,118.67,120.15,40402.0,112.6452,113.8486,112.4462,113.8486,40402.0
2020-11-13 12:00:00,120.14,120.95,120.14,120.88,24666.0,113.8391,114.6066,113.8391,114.5403,24666.0
2020-11-13 12:30:00,120.92,121.74,120.91,121.74,33031.0,114.5782,115.3552,114.5687,115.3552,33031.0
2020-11-13 13:00:00,121.73,122.28,121.5,122.18,32096.0,115.3457,115.8669,115.1278,115.7721,32096.0
2020-11-13 13:30:00,122.18,122.38,121.82,122.27,31281.0,115.7721,115.9616,115.431,115.8574,31281.0
2020-11-13 14:00:00,122.34,122.97,122.31,122.56,36791.0,115.9237,116.5207,115.8953,116.1322,36791.0
2020-11-13 14:30:00,122.59,122.83,122.05,122.48,58747.0,116.1606,116.388,115.649,116.0564,58747.0
2020-11-13 15:00:00,122.48,122.54,122.01,122.1,38524.0,116.0564,116.1133,115.6111,115.6963,38524.0
2020-11-13 15:30:00,122.08,122.67,122.07,122.52,149722.0,115.6774,116.2364,115.6679,116.0943,149722.0
2020-11-16 09:30:00,123.0,125.45,123.0,123.42,180458.0,116.5491,118.8706,116.5491,116.9471,180458.0
2020-11-16 10:00:00,123.28,125.64,123.0,125.52,74861.0,116.8144,119.0507,116.5491,118.937,74861.0
2020-11-16 10:30:00,125.52,127.13,125.48,127.05,62936.0,118.937,120.4625,118.8991,120.3867,62936.0
2020-11-16 11:00:00,127.0,127.56,126.72,127.39,68307.0,120.3393,120.87,120.074,120.7089,68307.0
2020-11-16 11:30:00,127.38,128.13,127.0,127.04,63517.0,120.6994,121.4101,120.3393,120.3772,63517.0
2020-11-16 12:00:00,127.04,127.6,126.84,127.18,38332.0,120.3772,120.9079,120.1877,120.5099,38332.0
2020-11-16 12:30:00,127.22,127.57,126.89,127.51,21190.0,120.5478,120.8795,120.2351,120.8226,21190.0
2020-11-16 13:00:00,127.53,127.9,127.1,127.27,42486.0,120.8415,121.1921,120.4341,120.5952,42486.0
2020-11-16 13:30:00,127.34,128.15,127.33,127.99,53695.0,120.6615,121.429,120.652,121.2774,53695.0
2020-11-16 14:00:00,127.92,128.43,127.75,128.27,37208.0,121.2111,121.6943,121.05,121.5427,37208.0
2020-11-16 14:30:00,128.34,128.59,127.95,128.11,50905.0,121.6091,121.846,121.2395,121.3911,50905.0
2020-11-16 15:00:00,128.03,128.49,127.84,128.38,47932.0,121.3153,121.7512,121.1353,121.647,47932.0
2020-11-16 15:30:00,128.4,129.15,128.18,128.93,179573.0,121.6659,122.3766,121.4575,122.1681,179573.0
2020-11-17 09:30:00,127.53,127.53,124.4,124.93,168198.0,120.8415,120.8415,117.8757,118.3779,168198.0
2020-11-17 10:00:00,124.97,126.1,124.72,125.79,63215.0,118.4158,119.4865,118.1789,119.1928,63215.0
2020-11-17 10:30:00,125.71,126.24,125.44,125.62,90295.0,119.117,119.6192,118.8612,119.0317,90295.0
2020-11-17 11:00:00,125.55,126.9,125.42,126.53,72718.0,118.9654,120.2446,118.8422,119.894,72718.0
2020-11-17 11:30:00,126.59,126.87,125.54,126.15,139099.0,119.9508,120.2162,118.9559,119.5339,139099.0
2020-11-17 12:00:00,126.05,126.57,125.84,125.85,69643.0,119.4392,119.9319,119.2402,119.2497,69643.0
2020-11-17 12:30:00,125.8,127.38,125.69,127.27,77642.0,119.2023,120.6994,119.0981,120.5952,77642.0
2020-11-17 13:00:00,127.37,127.52,125.93,126.4,64202.0,120.6899,120.8321,119.3255,119.7708,64202.0
2020-11-17 13:30:00,126.47,127.39,126.13,126.64,44322.0,119.8371,120.7089,119.515,119.9982,44322.0
2020-11-17 14:00:00,126.63,128.6,126.63,128.19,83252.0,119.9888,121.8554,119.9888,121.4669,83252.0
2020-11-17 14:30:00,128.16,128.6,126.82,126.92,103023.0,121.4385,121.8554,120.1688,120.2635,103023.0
2020-11-17 15:00:00,126.93,127.87,126.77,127.39,153066.0,120.273,121.1637,120.1214,120.7089,153066.0
2020-11-17 15:30:00,127.39,128.29,126.39,128.0,291310.0,120.7089,121.5617,119.7613,121.2869,291310.0
2020-11-18 09:30:00,127.95,129.43,127.49,128.52,99883.0,121.2395,122.6419,120.8036,121.7796,99883.0
2020-11-18 10:00:00,128.73,129.11,127.63,128.15,42247.0,121.9786,122.3387,120.9363,121.429,42247.0
2020-11-18 10:30:00,128.1,128.1,127.26,127.56,18125.0,121.3817,121.3817,120.5857,120.87,18125.0
2020-11-18 11:00:00,127.62,129.25,127.54,129.18,54071.0,120.9268,122.4713,120.851,122.405,54071.0
2020-11-18 11:30:00,129.22,130.0,129.22,129.71,40590.0,122.4429,123.182,122.4429,122.9072,40590.0
2020-11-18 12:00:00,129.76,130.21,129.45,129.6,35285.0,122.9546,123.381,122.6609,122.803,35285.0
2020-11-18 12:30:00,129.49,129.81,129.1,129.22,23559.0,122.6988,123.002,122.3292,122.4429,23559.0
2020-11-18 13:00:00,129.2,129.56,128.97,128.97,18046.0,122.424,122.7651,122.206,122.206,18046.0
2020-11-18 13:30:00,128.96,129.08,128.26,128.38,19553.0,122.1966,122.3103,121.5333,121.647,19553.0
2020-11-18 14:00:00,128.52,129.07,128.29,128.45,14959.0,121.7796,122.3008,121.5617,121.7133,14959.0
2020-11-18 14:30:00,128.5,129.1,128.19,128.75,26110.0,121.7607,122.3292,121.4669,121.9976,26110.0
2020-11-18 15:00:00,128.75,128.82,127.8,127.85,33607.0,121.9976,122.0639,121.0974,121.1448,33607.0
2020-11-18 15:30:00,127.79,127.88,126.53,126.54,140959.0,121.0879,121.1732,119.894,119.9035,140959.0
2020-11-19 09:30:00,126.01,126.49,123.18,124.85,158520.0,119.4013,119.8561,116.7197,118.3021,158520.0
2020-11-19 10:00:00,124.9,125.14,123.49,124.17,85857.0,118.3495,118.5769,117.0134,117.6578,85857.0
2020-11-19 10:30:00,124.02,124.1,122.75,122.77,79967.0,117.5156,117.5914,116.3122,116.3312,79967.0
2020-11-19 11:00:00,122.77,124.1,122.62,123.82,43668.0,116.3312,117.5914,116.1891,117.3261,43668.0
2020-11-19 11:30:00,123.81,123.86,122.45,123.28,43446.0,117.3166,117.364,116.028,116.8144,43446.0
2020-11-19 12:00:00,123.37,123.66,122.88,123.16,24348.0,116.8997,117.1745,116.4354,116.7007,24348.0
2020-11-19 12:30:00,123.39,123.65,123.07,123.51,23630.0,116.9187,117.165,116.6155,117.0324,23630.0
2020-11-19 13:00:00,123.52,124.22,123.42,124.0,31422.0,117.0419,117.7051,116.9471,117.4967,31422.0
2020-11-19 13:30:00,123.96,124.19,123.58,124.17,45197.0,117.4588,117.6767,117.0987,117.6578,45197.0
2020-11-19 14:00:00,124.27,124.8,124.03,124.54,22783.0,117.7525,118.2547,117.5251,118.0084,22783.0
2020-11-19 14:30:00,124.52,125.52,124.28,125.3,57589.0,117.9894,118.937,117.762,118.7285,57589.0
2020-11-19 15:00:00,125.28,125.79,124.88,125.16,61829.0,118.7096,119.1928,118.3305,118.5958,61829.0
2020-11-19 15:30:00,125.26,126.16,125.21,125.79,83232.0,118.6906,119.5434,118.6432,119.1928,83232.0
2020-11-20 09:30:00,126.0,127.28,125.62,126.09,69476.0,119.3918,120.6047,119.0317,119.4771,69476.0
2020-11-20 10:00:00,126.28,127.2,125.87,126.98,26913.0,119.6571,120.5289,119.2686,120.3204,26913.0
2020-11-20 10:30:00,126.99,127.07,125.98,126.48,14362.0,120.3299,120.4057,119.3728,119.8466,14362.0
2020-11-20 11:00:00,126.32,126.47,125.5,126.11,22816.0,119.695,119.8371,118.918,119.496,22816.0
2020-11-20 11:30:00,126.15,126.67,125.9,126.65,18406.0,119.5339,120.0267,119.297,120.0077,18406.0
2020-11-20 12:00:00,126.63,126.67,126.3,126.38,20899.0,119.9888,120.0267,119.6761,119.7519,20899.0
2020-11-20 12:30:00,126.41,126.83,126.15,126.83,20235.0,119.7803,120.1783,119.5339,120.1783,20235.0
2020-11-20 13:00:00,126.85,127.43,126.8,127.02,13968.0,120.1972,120.7468,120.1498,120.3583,13968.0
2020-11-20 13:30:00,126.94,127.46,126.3,127.24,19353.0,120.2825,120.7752,119.6761,120.5668,19353.0
2020-11-20 14:00:00,127.26,127.34,126.69,127.01,32144.0,120.5857,120.6615,120.0456,120.3488,32144.0
2020-11-20 14:30:00,127.05,127.78,126.88,127.78,22594.0,120.3867,121.0784,120.2256,121.0784,22594.0
2020-11-20 15:00:00,127.72,127.77,127.17,127.41,28156.0,121.0216,121.069,120.5004,120.7278,28156.0
2020-11-20 15:30:00,127.38,128.5,127.12,127.82,98545.0,120.6994,121.7607,120.4531,121.1163,98545.0
2020-11-23 09:30:00,129.3,133.02,129.03,131.81,120679.0,122.5187,126.0436,122.2629,124.8971,120679.0
2020-11-23 10:00:00,131.95,133.05,130.68,130.82,85604.0,125.0297,126.072,123.8263,123.959,85604.0
2020-11-23 10:30:00,130.78,133.6,130.62,133.6,101039.0,123.9211,126.5932,123.7695,126.5932,101039.0
2020-11-23 11:00:00,133.59,133.82,132.5,133.32,41563.0,126.5837,126.8017,125.5509,126.3279,41563.0
2020-11-23 11:30:00,133.32,134.0,133.05,133.87,54322.0,126.3279,126.9722,126.072,126.849,54322.0
2020-11-23 12:00:00,133.83,134.31,133.52,133.59,35808.0,126.8111,127.266,126.5174,126.5837,35808.0
2020-11-23 12:30:00,133.63,134.76,133.61,134.42,47216.0,126.6216,127.6924,126.6027,127.3702,47216.0
2020-11-23 13:00:00,134.35,134.44,133.47,134.31,50532.0,127.3039,127.3891,126.47,127.266,50532.0
2020-11-23 13:30:00,134.28,134.72,133.57,133.78,52968.0,127.2375,127.6545,126.5648,126.7638,52968.0
2020-11-23 14:00:00,134.0,134.37,133.13,133.74,78978.0,126.9722,127.3228,126.1479,126.7259,78978.0
2020-11-23 14:30:00,133.76,134.37,133.6,134.15,66516.0,126.7448,127.3228,126.5932,127.1144,66516.0
2020-11-23 15:00:00,134.18,134.27,133.87,134.01,84595.0,127.1428,127.2281,126.849,126.9817,84595.0
2020-11-23 15:30:00,134.04,134.16,133.6,134.06,173934.0,127.0101,127.1238,126.5932,127.0291,173934.0
2020-11-24 09:30:00,135.67,136.56,134.29,136.4,107888.0,128.5546,129.398,127.247,129.2464,107888.0
2020-11-24 10:00:00,136.46,136.82,135.5,136.02,86686.0,129.3032,129.6443,128.3936,128.8863,86686.0
2020-11-24 10:30:00,136.03,137.25,135.76,137.16,117581.0,128.8958,130.0518,128.6399,129.9665,117581.0
2020-11-24 11:00:00,137.13,137.64,136.71,137.17,49836.0,129.9381,130.4213,129.5401,129.976,49836.0
2020-11-24 11:30:00,137.29,137.45,136.61,137.24,101235.0,130.0897,130.2413,129.4453,130.0423,101235.0
2020-11-24 12:00:00,137.22,137.71,136.14,136.41,56880.0,130.0233,130.4876,129.0,129.2558,56880.0
2020-11-24 12:30:00,136.38,136.55,135.95,136.04,25952.0,129.2274,129.3885,128.82,128.9052,25952.0
2020-11-24 13:00:00,136.11,136.39,135.88,136.17,27837.0,128.9716,129.2369,128.7536,129.0284,27837.0
2020-11-24 13:30:00,136.2,137.39,136.15,137.29,45546.0,129.0568,130.1844,129.0095,130.0897,45546.0
2020-11-24 14:00:00,137.22,137.48,136.0,136.57,38608.0,130.0233,130.2697,128.8673,129.4074,38608.0
2020-11-24 14:30:00,136.55,136.77,136.15,136.74,55089.0,129.3885,129.5969,129.0095,129.5685,55089.0
2020-11-24 15:00:00,136.69,137.28,136.61,137.23,51130.0,129.5211,130.0802,129.4453,130.0328,51130.0
2020-11-24 15:30:00,137.22,137.5,137.0,137.25,116606.0,130.0233,130.2887,129.8149,130.0518,116606.0
2020-11-25 09:30:00,135.2,136.42,133.24,133.93,158682.0,128.1093,129.2653,126.2521,126.9059,158682.0
2020-11-25 10:00:00,134.06,135.21,133.99,135.21,65039.0,127.0291,128.1188,126.9627,128.1188,65039.0
2020-11-25 10:30:00,135.28,135.34,134.33,134.53,46650.0,128.1851,128.2419,127.2849,127.4744,46650.0
2020-11-25 11:00:00,134.46,134.86,133.97,134.29,56373.0,127.4081,127.7871,126.9438,127.247,56373.0
2020-11-25 11:30:00,134.31,134.63,134.0,134.1,51616.0,127.266,127.5692,126.9722,127.067,51616.0
2020-11-25 12:00:00,134.15,134.3,133.6,134.3,33642.0,127.1144,127.2565,126.5932,127.2565,33642.0
2020-11-25 12:30:00,134.27,134.58,133.91,134.03,41802.0,127.2281,127.5218,126.8869,127.0006,41802.0
2020-11-25 13:00:00,134.06,134.49,133.62,134.48,38692.0,127.0291,127.4365,126.6122,127.427,38692.0
2020-11-25 13:30:00,134.48,134.66,134.18,134.64,25740.0,127.427,127.5976,127.1428,127.5787,25740.0
2020-11-25 14:00:00,134.63,134.74,134.22,134.52,23275.0,127.5692,127.6734,127.1807,127.465,23275.0
2020-11-25 14:30:00,134.43,134.88,134.29,134.65,21457.0,127.3797,127.8061,127.247,127.5881,21457.0
2020-11-25 15:00:00,134.7,135.1,134.66,134.92,42498.0,127.6355,128.0145,127.5976,127.844,42498.0
2020-11-25 15:30:00,134.88,134.97,134.52,134.86,100342.0,127.8061,127.8914,127.465,127.7871,100342.0
2020-11-27 09:30:00,136.42,137.76,136.26,137.15,97787.0,129.2653,130.535,129.1137,129.957,97787.0
2020-11-27 10:00:00,137.2,138.19,136.97,138.19,91561.0,130.0044,130.9425,129.7865,130.9425,91561.0
2020-11-27 10:30:00,138.15,138.15,137.45,137.84,29919.0,130.9046,130.9046,130.2413,130.6108,29919.0
2020-11-27 11:00:00,137.93,138.02,137.44,137.47,28186.0,130.6961,130.7814,130.2318,130.2602,28186.0
2020-11-27 11:30:00,137.47,137.72,137.07,137.6,22253.0,130.2602,130.4971,129.8812,130.3834,22253.0
2020-11-27 12:00:00,137.6,137.78,137.14,137.33,28741.0,130.3834,130.554,129.9475,130.1276,28741.0
2020-11-27 12:30:00,137.29,137.8,137.21,137.72,46129.0,130.0897,130.5729,130.0139,130.4971,46129.0
2020-11-30 09:30:00,137.25,137.5,136.18,136.41,90460.0,130.0518,130.2887,129.0379,129.2558,90460.0
2020-11-30 10:00:00,136.41,136.67,135.39,135.39,43645.0,129.2558,129.5022,128.2893,128.2893,43645.0
2020-11-30 10:30:00,135.44,136.58,134.16,136.43,74569.0,128.3367,129.4169,127.1238,129.2748,74569.0
2020-11-30 11:00:00,136.37,136.64,135.8,136.06,20028.0,129.2179,129.4738,128.6778,128.9242,20028.0
2020-11-30 11:30:00,136.13,136.94,135.64,136.47,19429.0,128.9905,129.758,128.5262,129.3127,19429.0
2020-11-30 12:00:00,136.23,136.58,135.9,136.58,14689.0,129.0853,129.4169,128.7726,129.4169,14689.0
2020-11-30 12:30:00,136.5,136.5,135.75,135.99,16239.0,129.3411,129.3411,128.6304,128.8579,16239.0
2020-11-30 13:00:00,136.09,136.53,135.85,136.4,16142.0,128.9526,129.3695,128.7252,129.2464,16142.0
2020-11-30 13:30:00,136.5,136.55,136.09,136.11,15304.0,129.3411,129.3885,128.9526,128.9716,15304.0
2020-11-30 14:00:00,136.0,136.35,135.83,136.31,24520.0,128.8673,129.199,128.7062,129.1611,24520.0
2020-11-30 14:30:00,136.28,136.54,135.63,136.44,23334.0,129.1326,129.379,128.5167,129.2843,23334.0
2020-11-30 15:00:00,136.47,136.77,136.15,136.15,26134.0,129.3127,129.5969,129.0095,129.0095,26134.0
2020-11-30 15:30:00,136.13,136.17,135.43,135.97,114456.0,128.9905,129.0284,128.3272,128.8389,114456.0
2020-12-01 09:30:00,137.5,138.0,136.06,137.88,125556.0,130.2887,130.7624,128.9242,130.6487,125556.0
2020-12-01 10:00:00,137.88,138.19,136.92,137.55,55202.0,130.6487,130.9425,129.7391,130.336,55202.0
2020-12-01 10:30:00,137.5,137.78,136.06,136.65,59137.0,130.2887,130.554,128.9242,129.4832,59137.0
2020-12-01 11:00:00,136.68,137.53,136.25,136.34,62102.0,129.5117,130.3171,129.1042,129.1895,62102.0
2020-12-01 11:30:00,136.4,136.89,135.64,135.64,83023.0,129.2464,129.7107,128.5262,128.5262,83023.0
2020-12-01 12:00:00,135.66,135.93,134.99,135.65,76091.0,128.5452,128.801,127.9103,128.5357,76091.0
2020-12-01 12:30:00,135.7,135.85,135.14,135.36,89541.0,128.5831,128.7252,128.0524,128.2609,89541.0
2020-12-01 13:00:00,135.36,135.65,134.86,134.99,93401.0,128.2609,128.5357,127.7871,127.9103,93401.0
2020-12-01 13:30:00,134.98,136.25,134.82,136.02,68314.0,127.9008,129.1042,127.7492,128.8863,68314.0
2020-12-01 14:00:00,136.07,136.51,135.35,135.58,92800.0,128.9337,129.3506,128.2514,128.4694,92800.0
2020-12-01 14:30:00,135.62,136.23,135.4,135.81,117959.0,128.5073,129.0853,128.2988,128.6873,117959.0
2020-12-01 15:00:00,135.81,135.9,135.05,135.68,84233.0,128.6873,128.7726,127.9672,128.5641,84233.0
2020-12-01 15:30:00,135.71,136.2,135.49,135.88,179652.0,128.5925,129.0568,128.3841,128.7536,179652.0
2020-12-02 09:30:00,134.82,135.47,132.38,133.71,137700.0,127.7492,128.3651,125.4372,126.6974,137700.0
2020-12-02 10:00:00,133.86,134.8,132.16,134.34,113172.0,126.8396,127.7303,125.2287,127.2944,113172.0
2020-12-02 10:30:00,134.34,135.39,134.3,135.0,66672.0,127.2944,128.2893,127.2565,127.9198,66672.0
2020-12-02 11:00:00,135.0,135.92,134.73,135.66,79990.0,127.9198,128.7915,127.6639,128.5452,79990.0
2020-12-02 11:30:00,135.62,136.0,134.95,135.41,88450.0,128.5073,128.8673,127.8724,128.3083,88450.0
2020-12-02 12:00:00,135.33,135.99,135.29,135.85,59416.0,128.2325,128.8579,128.1946,128.7252,59416.0
2020-12-02 12:30:00,135.77,135.84,134.96,135.21,60552.0,128.6494,128.7157,127.8819,128.1188,60552.0
2020-12-02 13:00:00,135.29,135.96,135.11,135.36,55309.0,128.1946,128.8294,128.024,128.2609,55309.0
2020-12-02 13:30:00,135.36,135.74,135.12,135.41,58284.0,128.2609,128.621,128.0335,128.3083,58284.0
2020-12-02 14:00:00,135.33,135.61,134.58,135.21,48885.0,128.2325,128.4978,127.5218,128.1188,48885.0
2020-12-02 14:30:00,135.21,135.78,134.84,135.45,52514.0,128.1188,128.6589,127.7682,128.3462,52514.0
2020-12-02 15:00:00,135.48,135.8,134.94,134.99,57623.0,128.3746,128.6778,127.8629,127.9103,57623.0
2020-12-02 15:30:00,135.06,135.49,134.82,135.26,113645.0,127.9766,128.3841,127.7492,128.1661,113645.0
2020-12-03 09:30:00,135.32,136.24,134.17,135.38,81337.0,128.223,129.0947,127.1333,128.2798,81337.0
2020-12-03 10:00:00,135.28,135.95,135.15,135.44,56964.0,128.1851,128.82,128.0619,128.3367,56964.0
2020-12-03 10:30:00,135.44,135.75,135.39,135.63,52251.0,128.3367,128.6304,128.2893,128.5167,52251.0
2020-12-03 11:00:00,135.63,135.94,134.51,134.56,68354.0,128.5167,128.8105,127.4555,127.5029,68354.0
2020-12-03 11:30:00,134.59,134.87,134.06,134.39,56966.0,127.5313,127.7966,127.0291,127.3418,56966.0
2020-12-03 12:00:00,134.43,134.43,133.65,133.99,82510.0,127.3797,127.3797,126.6406,126.9627,82510.0
2020-12-03 12:30:00,134.02,134.18,133.78,133.84,52789.0,126.9912,127.1428,126.7638,126.8206,52789.0
2020-12-03 13:00:00,133.81,134.08,133.41,133.62,66545.0,126.7922,127.048,126.4132,126.6122,66545.0
2020-12-03 13:30:00,133.65,133.65,132.01,132.01,101208.0,126.6406,126.6406,125.0866,125.0866,101208.0
2020-12-03 14:00:00,132.09,132.38,130.95,131.13,101512.0,125.1624,125.4372,124.0822,124.2527,101512.0
2020-12-03 14:30:00,131.09,132.39,130.76,132.32,183109.0,124.2148,125.4467,123.9021,125.3803,183109.0
2020-12-03 15:00:00,132.31,132.41,131.46,132.26,153530.0,125.3709,125.4656,124.5654,125.3235,153530.0
2020-12-03 15:30:00,132.26,132.5,131.2,131.72,267404.0,125.3235,125.5509,124.3191,124.8118,267404.0
2020-12-04 09:30:00,132.51,133.7,132.21,133.66,87489.0,125.5604,126.688,125.2761,126.6501,87489.0
2020-12-04 10:00:00,133.58,134.39,133.28,134.39,60092.0,126.5743,127.3418,126.29,127.3418,60092.0
2020-12-04 10:30:00,134.45,135.79,134.43,135.72,75297.0,127.3986,128.6683,127.3797,128.602,75297.0
2020-12-04 11:00:00,135.7,136.83,135.4,136.7,73061.0,128.5831,129.6538,128.2988,129.5306,73061.0
2020-12-04 11:30:00,136.69,136.76,135.89,136.61,63956.0,129.5211,129.5875,128.7631,129.4453,63956.0
2020-12-04 12:00:00,136.75,137.46,136.7,137.39,37743.0,129.578,130.2508,129.5306,130.1844,37743.0
2020-12-04 12:30:00,137.39,137.54,137.08,137.36,26426.0,130.1844,130.3266,129.8907,130.156,26426.0
2020-12-04 13:00:00,137.49,137.76,137.13,137.61,23088.0,130.2792,130.535,129.9381,130.3929,23088.0
2020-12-04 13:30:00,137.6,138.15,137.59,138.06,28478.0,130.3834,130.9046,130.3739,130.8193,28478.0
2020-12-04 14:00:00,138.02,138.5,138.02,138.3,35299.0,130.7814,131.2362,130.7814,131.0467,35299.0
2020-12-04 14:30:00,138.36,138.84,138.04,138.71,44547.0,131.1036,131.5584,130.8003,131.4352,44547.0
2020-12-04 15:00:00,138.71,138.93,138.29,138.78,27696.0,131.4352,131.6437,131.0372,131.5015,27696.0
2020-12-04 15:30:00,138.77,139.23,138.55,139.21,181411.0,131.4921,131.9279,131.2836,131.909,181411.0
2020-12-07 09:30:00,139.5,140.0,138.1,139.74,168918.0,132.1838,132.6575,130.8572,132.4112,168918.0
2020-12-07 10:00:00,139.8,140.74,139.18,139.61,63250.0,132.468,133.3587,131.8806,132.288,63250.0
2020-12-07 10:30:00,139.74,140.21,139.41,139.61,40482.0,132.4112,132.8565,132.0985,132.288,40482.0
2020-12-07 11:00:00,139.69,140.0,139.59,139.9,23856.0,132.3638,132.6575,132.269,132.5628,23856.0
2020-12-07 11:30:00,139.9,140.58,139.76,140.55,30233.0,132.5628,133.2071,132.4301,133.1787,30233.0
2020-12-07 12:00:00,140.52,141.0,140.4,140.65,22956.0,133.1503,133.6051,133.0366,133.2735,22956.0
2020-12-07 12:30:00,140.54,140.63,140.3,140.4,16439.0,133.1692,133.2545,132.9418,133.0366,16439.0
2020-12-07 13:00:00,140.31,141.03,140.25,140.84,23931.0,132.9513,133.6335,132.8944,133.4535,23931.0
2020-12-07 13:30:00,140.85,141.04,140.34,140.46,39012.0,133.463,133.643,132.9797,133.0934,39012.0
2020-12-07 14:00:00,140.38,140.7,140.14,140.41,42096.0,133.0176,133.3208,132.7902,133.046,42096.0
2020-12-07 14:30:00,140.41,140.7,140.32,140.54,30030.0,133.046,133.3208,132.9608,133.1692,30030.0
2020-12-07 15:00:00,140.47,140.69,140.11,140.11,54917.0,133.1029,133.3114,132.7618,132.7618,54917.0
2020-12-07 15:30:00,140.06,140.06,139.05,140.0,151130.0,132.7144,132.7144,131.7574,132.6575,151130.0
2020-12-08 09:30:00,139.21,141.27,138.2,141.03,63222.0,131.909,133.8609,130.9519,133.6335,63222.0
2020-12-08 10:00:00,141.28,142.62,141.0,141.48,52955.0,133.8704,135.1401,133.6051,134.0599,52955.0
2020-12-08 10:30:00,141.47,142.16,141.25,142.1,28366.0,134.0505,134.7043,133.842,134.6474,28366.0
2020-12-08 11:00:00,142.16,142.4,141.58,141.6,17499.0,134.7043,134.9317,134.1547,134.1736,17499.0
2020-12-08 11:30:00,141.59,141.95,141.47,141.95,23096.0,134.1642,134.5053,134.0505,134.5053,23096.0
2020-12-08 12:00:00,141.92,142.34,141.6,142.3,23091.0,134.4768,134.8748,134.1736,134.8369,23091.0
2020-12-08 12:30:00,142.35,142.66,142.14,142.28,18283.0,134.8843,135.178,134.6853,134.818,18283.0
2020-12-08 13:00:00,142.31,142.7,142.13,142.59,18422.0,134.8464,135.2159,134.6758,135.1117,18422.0
2020-12-08 13:30:00,142.6,143.18,142.6,143.11,19958.0,135.1212,135.6708,135.1212,135.6044,19958.0
2020-12-08 14:00:00,143.19,144.06,143.03,143.99,32751.0,135.6802,136.5046,135.5286,136.4383,32751.0
2020-12-08 14:30:00,143.99,144.1,143.56,143.74,75299.0,136.4383,136.5425,136.0308,136.2014,75299.0
2020-12-08 15:00:00,143.79,144.0,143.59,143.8,42954.0,136.2488,136.4478,136.0593,136.2583,42954.0
2020-12-08 15:30:00,143.81,144.12,143.61,143.95,141702.0,136.2677,136.5615,136.0782,136.4004,141702.0
2020-12-09 09:30:00,144.09,145.61,143.79,145.61,94368.0,136.533,137.9733,136.2488,137.9733,94368.0
2020-12-09 10:00:00,145.77,146.11,144.82,145.05,96469.0,138.1249,138.4471,137.2248,137.4427,96469.0
2020-12-09 10:30:00,145.1,145.39,144.59,145.39,67295.0,137.4901,137.7649,137.0068,137.7649,67295.0
2020-12-09 11:00:00,145.36,145.36,144.73,144.99,87593.0,137.7364,137.7364,137.1395,137.3858,87593.0
2020-12-09 11:30:00,145.0,145.04,144.01,144.22,46028.0,137.3953,137.4332,136.4572,136.6562,46028.0
2020-12-09 12:00:00,144.35,144.44,144.08,144.18,30146.0,136.7794,136.8647,136.5236,136.6183,30146.0
2020-12-09 12:30:00,144.22,144.28,143.56,144.0,41953.0,136.6562,136.7131,136.0308,136.4478,41953.0
2020-12-09 13:00:00,144.0,144.03,142.55,142.93,52689.0,136.4478,136.4762,135.0738,135.4339,52689.0
2020-12-09 13:30:00,142.93,143.07,140.83,140.84,69817.0,135.4339,135.5665,133.444,133.4535,69817.0
2020-12-09 14:00:00,140.95,142.94,140.63,142.73,68875.0,133.5577,135.4434,133.2545,135.2444,68875.0
2020-12-09 14:30:00,142.67,142.78,141.81,142.32,45766.0,135.1875,135.2917,134.3726,134.8559,45766.0
2020-12-09 15:00:00,142.31,142.65,141.89,142.56,57205.0,134.8464,135.1686,134.4484,135.0833,57205.0
2020-12-09 15:30:00,142.44,142.95,142.16,142.55,154672.0,134.9696,135.4528,134.7043,135.0738,154672.0
2020-12-10 09:30:00,141.0,143.67,140.88,143.62,81030.0,133.9688,136.5057,133.8548,136.4581,81030.0
2020-12-10 10:00:00,143.62,143.7,141.86,141.97,52241.0,136.4581,136.5342,134.7859,134.8904,52241.0
2020-12-10 10:30:00,142.06,143.14,142.01,142.72,39620.0,134.9759,136.0021,134.9284,135.603,39620.0
2020-12-10 11:00:00,142.72,142.72,141.42,142.22,34398.0,135.603,135.603,134.3679,135.128,34398.0
2020-12-10 11:30:00,142.19,142.32,141.0,141.26,26085.0,135.0995,135.223,133.9688,134.2158,26085.0
2020-12-10 12:00:00,141.16,142.28,141.15,142.14,29549.0,134.1208,135.185,134.1113,135.052,29549.0
2020-12-10 12:30:00,142.13,142.25,141.33,141.39,30105.0,135.0425,135.1565,134.2823,134.3394,30105.0
2020-12-10 13:00:00,141.32,142.06,141.14,141.3,41868.0,134.2728,134.9759,134.1018,134.2538,41868.0
2020-12-10 13:30:00,141.33,141.62,140.86,141.05,51094.0,134.2823,134.5579,133.8358,134.0163,51094.0
2020-12-10 14:00:00,141.13,141.22,140.2,140.93,41519.0,134.0923,134.1778,133.2087,133.9023,41519.0
2020-12-10 14:30:00,140.86,141.07,140.57,140.63,57187.0,133.8358,134.0353,133.5602,133.6173,57187.0
2020-12-10 15:00:00,140.69,141.25,140.51,140.61,55149.0,133.6743,134.2063,133.5032,133.5982,55149.0
2020-12-10 15:30:00,140.63,141.8,140.49,141.47,126776.0,133.6173,134.7289,133.4842,134.4154,126776.0
2020-12-11 09:30:00,140.33,141.94,140.11,141.07,62171.0,133.3322,134.8619,133.1232,134.0353,62171.0
2020-12-11 10:00:00,141.13,141.58,140.5,140.51,54635.0,134.0923,134.5199,133.4937,133.5032,54635.0
2020-12-11 10:30:00,140.36,140.81,139.62,140.08,34369.0,133.3607,133.7883,132.6576,133.0947,34369.0
2020-12-11 11:00:00,140.14,140.29,138.5,138.59,40230.0,133.1517,133.2942,131.5935,131.679,40230.0
2020-12-11 11:30:00,138.51,138.53,137.32,137.9,53737.0,131.603,131.622,130.4723,131.0234,53737.0
2020-12-11 12:00:00,138.11,138.13,136.61,137.7,53235.0,131.2229,131.2419,129.7977,130.8334,53235.0
2020-12-11 12:30:00,137.7,137.86,136.85,137.44,27630.0,130.8334,130.9854,130.0257,130.5863,27630.0
2020-12-11 13:00:00,137.34,138.29,137.2,137.96,61033.0,130.4913,131.3939,130.3583,131.0804,61033.0
2020-12-11 13:30:00,138.01,138.85,138.01,138.71,23608.0,131.1279,131.926,131.1279,131.793,23608.0
2020-12-11 14:00:00,138.73,138.89,138.16,138.31,29449.0,131.812,131.964,131.2704,131.4129,29449.0
2020-12-11 14:30:00,138.41,138.81,138.2,138.22,19335.0,131.508,131.888,131.3084,131.3274,19335.0
2020-12-11 15:00:00,138.25,138.65,137.74,138.3,44582.0,131.3559,131.736,130.8714,131.4034,44582.0
2020-12-11 15:30:00,138.35,138.75,137.77,138.71,94322.0,131.4509,131.831,130.8999,131.793,94322.0
2020-12-14 09:30:00,140.56,141.0,137.6,138.0,130453.0,133.5507,133.9688,130.7383,131.1184,130453.0
2020-12-14 10:00:00,138.11,138.57,136.93,137.19,55020.0,131.2229,131.66,130.1018,130.3488,55020.0
2020-12-14 10:30:00,137.38,137.4,135.77,135.96,47350.0,130.5293,130.5483,128.9996,129.1801,47350.0
2020-12-14 11:00:00,135.93,136.31,135.4,136.0,81156.0,129.1516,129.5127,128.6481,129.2181,81156.0
2020-12-14 11:30:00,136.09,136.28,135.56,135.97,62036.0,129.3036,129.4842,128.8001,129.1896,62036.0
2020-12-14 12:00:00,136.11,136.33,135.47,136.16,54071.0,129.3226,129.5317,128.7146,129.3702,54071.0
2020-12-14 12:30:00,136.15,136.37,135.89,136.27,65665.0,129.3607,129.5697,129.1136,129.4747,65665.0
2020-12-14 13:00:00,136.35,136.62,136.05,136.37,26054.0,129.5507,129.8072,129.2656,129.5697,26054.0
2020-12-14 13:30:00,136.38,136.64,136.03,136.05,31130.0,129.5792,129.8262,129.2466,129.2656,31130.0
2020-12-14 14:00:00,136.08,136.37,136.02,136.08,25788.0,129.2941,129.5697,129.2371,129.2941,25788.0
2020-12-14 14:30:00,136.06,136.08,135.49,135.65,34576.0,129.2751,129.2941,128.7336,128.8856,34576.0
2020-12-14 15:00:00,135.64,135.64,134.91,135.01,67840.0,128.8761,128.8761,128.1825,128.2775,67840.0
2020-12-14 15:30:00,135.04,135.08,134.25,134.57,198777.0,128.306,128.344,127.5554,127.8594,198777.0
2020-12-15 09:30:00,136.64,137.72,135.01,135.66,136881.0,129.8262,130.8524,128.2775,128.8951,136881.0
2020-12-15 10:00:00,135.81,136.84,135.68,135.91,63234.0,129.0376,130.0162,128.9141,129.1326,63234.0
2020-12-15 10:30:00,135.76,136.42,135.71,135.9,35659.0,128.9901,129.6172,128.9426,129.1231,35659.0
2020-12-15 11:00:00,135.88,136.71,135.51,136.28,49041.0,129.1041,129.8927,128.7526,129.4842,49041.0
2020-12-15 11:30:00,136.29,137.04,136.29,136.53,45349.0,129.4937,130.2063,129.4937,129.7217,45349.0
2020-12-15 12:00:00,136.46,136.79,136.07,136.47,32489.0,129.6552,129.9687,129.2846,129.6647,32489.0
2020-12-15 12:30:00,136.41,136.69,136.04,136.66,32403.0,129.6077,129.8737,129.2561,129.8452,32403.0
2020-12-15 13:00:00,136.58,136.87,136.42,136.56,26792.0,129.7692,130.0447,129.6172,129.7502,26792.0
2020-12-15 13:30:00,136.66,138.15,136.65,138.15,35353.0,129.8452,131.2609,129.8357,131.2609,35353.0
2020-12-15 14:00:00,138.04,138.15,137.67,137.94,18888.0,131.1564,131.2609,130.8049,131.0614,18888.0
2020-12-15 14:30:00,137.97,138.22,137.54,137.59,22754.0,131.0899,131.3274,130.6813,130.7288,22754.0
2020-12-15 15:00:00,137.65,137.96,137.07,137.07,30615.0,130.7859,131.0804,130.2348,130.2348,30615.0
2020-12-15 15:30:00,137.1,138.0,137.0,137.97,115832.0,130.2633,131.1184,130.1683,131.0899,115832.0
2020-12-16 09:30:00,138.69,139.99,137.53,137.92,67224.0,131.774,133.0092,130.6718,131.0424,67224.0
2020-12-16 10:00:00,137.88,137.93,136.23,136.72,47380.0,131.0044,131.0519,129.4367,129.9022,47380.0
2020-12-16 10:30:00,136.75,137.17,136.33,136.68,42909.0,129.9307,130.3298,129.5317,129.8642,42909.0
2020-12-16 11:00:00,136.8,136.8,135.77,136.6,45843.0,129.9782,129.9782,128.9996,129.7882,45843.0
2020-12-16 11:30:00,136.63,136.63,136.0,136.26,22010.0,129.8167,129.8167,129.2181,129.4652,22010.0
2020-12-16 12:00:00,136.29,136.6,136.0,136.52,23293.0,129.4937,129.7882,129.2181,129.7122,23293.0
2020-12-16 12:30:00,136.54,137.03,136.49,136.54,21640.0,129.7312,130.1968,129.6837,129.7312,21640.0
2020-12-16 13:00:00,136.53,136.73,136.29,136.33,17981.0,129.7217,129.9117,129.4937,129.5317,17981.0
2020-12-16 13:30:00,136.3,136.41,136.01,136.02,15453.0,129.5032,129.6077,129.2276,129.2371,15453.0
2020-12-16 14:00:00,136.14,136.7,135.52,135.83,25534.0,129.3512,129.8832,128.7621,129.0566,25534.0
2020-12-16 14:30:00,135.76,136.54,135.69,136.4,25282.0,128.9901,129.7312,128.9236,129.5982,25282.0
2020-12-16 15:00:00,136.29,136.63,136.1,136.31,32037.0,129.4937,129.8167,129.3131,129.5127,32037.0
2020-12-16 15:30:00,136.34,136.52,135.75,135.79,78558.0,129.5412,129.7122,128.9806,129.0186,78558.0
2020-12-17 09:30:00,137.24,137.47,135.75,135.75,59965.0,130.3963,130.6148,128.9806,128.9806,59965.0
2020-12-17 10:00:00,135.72,136.12,135.2,135.85,45504.0,128.9521,129.3321,128.458,129.0756,45504.0
2020-12-17 10:30:00,135.69,135.78,134.15,135.57,50280.0,128.9236,129.0091,127.4604,128.8096,50280.0
2020-12-17 11:00:00,135.6,136.86,135.41,136.86,45710.0,128.8381,130.0352,128.6576,130.0352,45710.0
2020-12-17 11:30:00,136.85,137.0,136.3,137.0,41270.0,130.0257,130.1683,129.5032,130.1683,41270.0
2020-12-17 12:00:00,136.93,137.29,136.77,137.21,30246.0,130.1018,130.4438,129.9497,130.3678,30246.0
2020-12-17 12:30:00,137.18,137.81,137.04,137.78,28404.0,130.3393,130.9379,130.2063,130.9094,28404.0
2020-12-17 13:00:00,137.81,137.97,137.44,137.82,34148.0,130.9379,131.0899,130.5863,130.9474,34148.0
2020-12-17 13:30:00,137.82,137.94,137.34,137.39,30726.0,130.9474,131.0614,130.4913,130.5388,30726.0
2020-12-17 14:00:00,137.45,137.58,137.16,137.3,31285.0,130.5958,130.7193,130.3203,130.4533,31285.0
2020-12-17 14:30:00,137.32,137.6,137.02,137.02,33229.0,130.4723,130.7383,130.1873,130.1873,33229.0
2020-12-17 15:00:00,137.04,137.44,136.94,137.22,42928.0,130.2063,130.5863,130.1113,130.3773,42928.0
2020-12-17 15:30:00,137.2,137.66,137.07,137.47,110038.0,130.3583,130.7954,130.2348,130.6148,110038.0
2020-12-18 09:30:00,137.5,138.74,137.41,138.74,174982.0,130.6433,131.8215,130.5578,131.8215,174982.0
2020-12-18 10:00:00,138.61,139.29,138.23,138.68,53413.0,131.698,132.3441,131.3369,131.7645,53413.0
2020-12-18 10:30:00,138.61,139.24,138.36,139.15,36578.0,131.698,132.2966,131.4604,132.2111,36578.0
2020-12-18 11:00:00,139.16,139.21,138.0,138.32,38301.0,132.2206,132.2681,131.1184,131.4224,38301.0
2020-12-18 11:30:00,138.3,138.62,138.0,138.31,44516.0,131.4034,131.7075,131.1184,131.4129,44516.0
2020-12-18 12:00:00,138.3,138.8,138.22,138.75,45067.0,131.4034,131.8785,131.3274,131.831,45067.0
2020-12-18 12:30:00,138.78,138.93,138.21,138.31,28765.0,131.8595,132.002,131.3179,131.4129,28765.0
2020-12-18 13:00:00,138.36,138.68,138.05,138.21,31632.0,131.4604,131.7645,131.1659,131.3179,31632.0
2020-12-18 13:30:00,138.17,138.27,137.83,138.04,32884.0,131.2799,131.3749,130.9569,131.1564,32884.0
2020-12-18 14:00:00,138.11,138.56,137.7,138.54,44728.0,131.2229,131.6505,130.8334,131.6315,44728.0
2020-12-18 14:30:00,138.53,138.64,137.63,137.63,39258.0,131.622,131.7265,130.7669,130.7669,39258.0
2020-12-18 15:00:00,137.7,137.83,137.05,137.42,38987.0,130.8334,130.9569,130.2158,130.5673,38987.0
2020-12-18 15:30:00,137.42,139.0,137.06,138.77,161055.0,130.5673,132.0685,130.2253,131.85,161055.0
2020-12-21 09:30:00,135.78,138.5,135.41,138.06,87857.0,129.0091,131.5935,128.6576,131.1754,87857.0
2020-12-21 10:00:00,138.07,138.36,135.82,136.44,60820.0,131.1849,131.4604,129.0471,129.6362,60820.0
2020-12-21 10:30:00,136.13,137.4,135.99,137.26,59667.0,129.3417,130.5483,129.2086,130.4153,59667.0
2020-12-21 11:00:00,137.33,137.92,137.0,137.61,43924.0,130.4818,131.0424,130.1683,130.7478,43924.0
2020-12-21 11:30:00,137.58,138.78,137.33,138.7,21174.0,130.7193,131.8595,130.4818,131.7835,21174.0
2020-12-21 12:00:00,138.79,139.81,138.62,139.67,26256.0,131.869,132.8381,131.7075,132.7051,26256.0
2020-12-21 12:30:00,139.67,140.3,139.43,140.22,33871.0,132.7051,133.3037,132.4771,133.2277,33871.0
2020-12-21 13:00:00,140.28,140.88,139.44,139.75,22938.0,133.2847,133.8548,132.4866,132.7811,22938.0
2020-12-21 13:30:00,139.82,140.69,139.82,139.94,17023.0,132.8476,133.6743,132.8476,132.9617,17023.0
2020-12-21 14:00:00,139.89,140.11,139.53,140.06,22574.0,132.9142,133.1232,132.5721,133.0757,22574.0
2020-12-21 14:30:00,140.04,141.34,140.04,141.1,42491.0,133.0567,134.2918,133.0567,134.0638,42491.0
2020-12-21 15:00:00,141.25,141.78,140.83,141.69,50037.0,134.2063,134.7099,133.8073,134.6244,50037.0
2020-12-21 15:30:00,141.7,142.18,141.11,142.03,145122.0,134.6339,135.09,134.0733,134.9474,145122.0
2020-12-22 09:30:00,143.44,145.72,142.65,144.71,129024.0,136.2871,138.4534,135.5365,137.4938,129024.0
2020-12-22 10:00:00,144.93,147.69,144.29,147.12,137399.0,137.7028,140.3252,137.0947,139.7836,137399.0
2020-12-22 10:30:00,147.09,147.51,145.89,146.07,47111.0,139.7551,140.1542,138.615,138.786,47111.0
2020-12-22 11:00:00,146.25,147.27,145.9,147.18,69755.0,138.957,139.9261,138.6245,139.8406,69755.0
2020-12-22 11:30:00,147.3,147.3,145.41,146.43,38162.0,139.9546,139.9546,138.1589,139.128,38162.0
2020-12-22 12:00:00,146.42,146.59,145.63,145.71,33756.0,139.1185,139.28,138.3679,138.4439,33756.0
2020-12-22 12:30:00,145.77,146.76,145.77,146.66,34505.0,138.5009,139.4416,138.5009,139.3466,34505.0
2020-12-22 13:00:00,146.66,147.19,146.48,146.88,24821.0,139.3466,139.8501,139.1755,139.5556,24821.0
2020-12-22 13:30:00,146.77,146.78,146.22,146.5,23665.0,139.4511,139.4606,138.9285,139.1945,23665.0
2020-12-22 14:00:00,146.48,147.52,146.42,147.41,37851.0,139.1755,140.1637,139.1185,140.0592,37851.0
2020-12-22 14:30:00,147.46,147.85,147.36,147.71,44100.0,140.1067,140.4772,140.0116,140.3442,44100.0
2020-12-22 15:00:00,147.72,147.99,147.29,147.48,40146.0,140.3537,140.6102,139.9451,140.1257,40146.0
2020-12-22 15:30:00,147.49,147.49,146.22,146.27,127305.0,140.1352,140.1352,138.9285,138.976,127305.0
2020-12-23 09:30:00,147.85,150.3,147.26,149.81,142206.0,140.4772,142.805,139.9166,142.3395,142206.0
2020-12-23 10:00:00,149.89,150.55,148.94,149.59,135725.0,142.4155,143.0426,141.5129,142.1304,135725.0
2020-12-23 10:30:00,149.62,151.49,149.34,151.39,84550.0,142.1589,143.9357,141.8929,143.8407,84550.0
2020-12-23 11:00:00,151.47,152.69,151.43,152.57,88716.0,143.9167,145.0759,143.8787,144.9618,88716.0
2020-12-23 11:30:00,152.56,152.82,151.32,151.64,65380.0,144.9523,145.1994,143.7742,144.0782,65380.0
2020-12-23 12:00:00,151.78,152.16,151.15,151.22,57448.0,144.2112,144.5723,143.6127,143.6792,57448.0
2020-12-23 12:30:00,151.25,151.77,151.14,151.5,45511.0,143.7077,144.2017,143.6032,143.9452,45511.0
2020-12-23 13:00:00,151.56,151.65,151.24,151.38,137850.0,144.0022,144.0877,143.6982,143.8312,137850.0
2020-12-23 13:30:00,151.38,151.63,151.24,151.39,69072.0,143.8312,144.0687,143.6982,143.8407,69072.0
2020-12-23 14:00:00,151.43,151.6,150.72,151.16,49470.0,143.8787,144.0402,143.2041,143.6222,49470.0
2020-12-23 14:30:00,151.11,151.3,150.27,150.84,74683.0,143.5746,143.7552,142.7765,143.3181,74683.0
2020-12-23 15:00:00,150.86,151.14,150.56,150.73,71769.0,143.3371,143.6032,143.0521,143.2136,71769.0
2020-12-23 15:30:00,150.76,150.89,149.75,149.93,206955.0,143.2421,143.3656,142.2825,142.4535,206955.0
2020-12-24 09:30:00,149.9,150.37,148.5,149.98,77069.0,142.425,142.8715,141.0948,142.501,77069.0
2020-12-24 10:00:00,150.0,150.37,149.13,149.8,45593.0,142.52,142.8715,141.6934,142.33,45593.0
2020-12-24 10:30:00,149.81,150.03,149.3,149.76,32325.0,142.3395,142.5485,141.8549,142.292,32325.0
2020-12-24 11:00:00,149.75,149.75,148.72,148.76,41534.0,142.2825,142.2825,141.3038,141.3418,41534.0
2020-12-24 11:30:00,148.82,149.32,148.28,149.29,38369.0,141.3988,141.8739,140.8858,141.8454,38369.0
2020-12-24 12:00:00,149.2,149.26,148.61,149.03,59424.0,141.7599,141.8169,141.1993,141.5984,59424.0
2020-12-24 12:30:00,149.09,149.76,149.05,149.75,44613.0,141.6554,142.292,141.6174,142.2825,44613.0
2020-12-28 09:30:00,151.39,153.48,151.34,152.66,97349.0,143.8407,145.8265,143.7932,145.0474,97349.0
2020-12-28 10:00:00,152.5,153.19,150.51,151.23,108027.0,144.8953,145.5509,143.0046,143.6887,108027.0
2020-12-28 10:30:00,151.34,151.93,150.6,151.3,55720.0,143.7932,144.3538,143.0901,143.7552,55720.0
2020-12-28 11:00:00,151.23,151.68,150.89,151.68,28909.0,143.6887,144.1162,143.3656,144.1162,28909.0
2020-12-28 11:30:00,151.73,151.73,150.86,151.05,36373.0,144.1637,144.1637,143.3371,143.5176,36373.0
2020-12-28 12:00:00,151.02,151.86,150.57,151.73,39870.0,143.4891,144.2872,143.0616,144.1637,39870.0
2020-12-28 12:30:00,151.77,151.98,150.48,150.65,50412.0,144.2017,144.4013,142.9761,143.1376,50412.0
2020-12-28 13:00:00,150.69,151.35,150.61,150.64,40726.0,143.1756,143.8027,143.0996,143.1281,40726.0
2020-12-28 13:30:00,150.71,151.45,150.26,150.5,40093.0,143.1946,143.8977,142.767,142.9951,40093.0
2020-12-28 14:00:00,150.5,150.97,150.46,150.69,30776.0,142.9951,143.4416,142.9571,143.1756,30776.0
2020-12-28 14:30:00,150.69,151.32,150.69,150.97,28075.0,143.1756,143.7742,143.1756,143.4416,28075.0
2020-12-28 15:00:00,150.96,151.01,150.1,150.21,59220.0,143.4321,143.4796,142.615,142.7195,59220.0
2020-12-28 15:30:00,150.18,150.36,149.6,149.71,130631.0,142.691,142.862,142.1399,142.2445,130631.0
2020-12-29 09:30:00,149.48,149.91,145.87,146.32,162132.0,142.0259,142.4345,138.5959,139.0235,162132.0
2020-12-29 10:00:00,146.43,146.95,144.74,146.64,84789.0,139.128,139.6221,137.5223,139.3276,84789.0
2020-12-29 10:30:00,146.75,148.69,146.58,148.25,28709.0,139.4321,141.2753,139.2705,140.8573,28709.0
2020-12-29 11:00:00,148.33,148.9,148.22,148.46,20649.0,140.9333,141.4749,140.8288,141.0568,20649.0
2020-12-29 11:30:00,148.44,148.98,148.27,148.69,45850.0,141.0378,141.5509,140.8763,141.2753,45850.0
2020-12-29 12:00:00,148.72,149.11,148.25,148.42,45149.0,141.3038,141.6744,140.8573,141.0188,45149.0
2020-12-29 12:30:00,148.32,148.36,145.61,146.18,111136.0,140.9238,140.9618,138.3489,138.8905,111136.0
2020-12-29 13:00:00,146.09,146.37,145.27,146.15,41689.0,138.805,139.071,138.0259,138.862,41689.0
2020-12-29 13:30:00,146.11,146.11,145.19,145.81,24801.0,138.824,138.824,137.9499,138.5389,24801.0
2020-12-29 14:00:00,145.68,146.0,144.81,145.69,61210.0,138.4154,138.7195,137.5888,138.4249,61210.0
2020-12-29 14:30:00,145.69,145.86,144.84,145.39,28198.0,138.4249,138.5864,137.6173,138.1399,28198.0
2020-12-29 15:00:00,145.39,146.13,145.21,145.96,27498.0,138.1399,138.843,137.9689,138.6815,27498.0
2020-12-29 15:30:00,145.98,146.34,145.92,146.24,88256.0,138.7005,139.0425,138.6435,138.9475,88256.0
2020-12-30 09:30:00,148.17,151.22,147.75,151.22,90443.0,140.7813,143.6792,140.3822,143.6792,90443.0
2020-12-30 10:00:00,151.24,151.6,150.56,151.37,58479.0,143.6982,144.0402,143.0521,143.8217,58479.0
2020-12-30 10:30:00,151.55,151.63,150.37,150.41,66194.0,143.9927,144.0687,142.8715,142.9096,66194.0
2020-12-30 11:00:00,150.53,150.53,149.61,149.66,31763.0,143.0236,143.0236,142.1494,142.197,31763.0
2020-12-30 11:30:00,149.68,150.11,149.32,149.49,36730.0,142.216,142.6245,141.8739,142.0354,36730.0
2020-12-30 12:00:00,149.49,149.49,148.86,149.21,30532.0,142.0354,142.0354,141.4368,141.7694,30532.0
2020-12-30 12:30:00,149.2,149.34,148.97,149.25,17264.0,141.7599,141.8929,141.5414,141.8074,17264.0
2020-12-30 13:00:00,149.27,149.6,148.98,149.07,20452.0,141.8264,142.1399,141.5509,141.6364,20452.0
2020-12-30 13:30:00,149.13,149.55,149.1,149.21,25073.0,141.6934,142.0924,141.6649,141.7694,25073.0
2020-12-30 14:00:00,149.13,149.59,149.06,149.35,21292.0,141.6934,142.1304,141.6269,141.9024,21292.0
2020-12-30 14:30:00,149.36,149.52,148.98,149.24,26815.0,141.9119,142.0639,141.5509,141.7979,26815.0
2020-12-30 15:00:00,149.24,149.67,149.02,149.56,24300.0,141.7979,142.2065,141.5889,142.1019,24300.0
2020-12-30 15:30:00,149.53,149.76,149.16,149.28,117733.0,142.0734,142.292,141.7219,141.8359,117733.0
2020-12-31 09:30:00,148.76,149.29,147.07,147.61,63635.0,141.3418,141.8454,139.7361,140.2492,63635.0
2020-12-31 10:00:00,147.44,148.15,146.81,147.83,51737.0,140.0877,140.7623,139.4891,140.4582,51737.0
2020-12-31 10:30:00,147.9,149.3,147.75,148.96,32458.0,140.5247,141.8549,140.3822,141.5319,32458.0
2020-12-31 11:00:00,148.95,148.95,148.1,148.79,19783.0,141.5224,141.5224,140.7147,141.3703,19783.0
2020-12-31 11:30:00,148.78,149.08,148.51,148.97,22259.0,141.3608,141.6459,141.1043,141.5414,22259.0
2020-12-31 12:00:00,148.93,149.08,148.47,149.05,32358.0,141.5034,141.6459,141.0663,141.6174,32358.0
2020-12-31 12:30:00,149.08,149.27,148.68,149.0,15685.0,141.6459,141.8264,141.2658,141.5699,15685.0
2020-12-31 13:00:00,149.05,149.37,148.73,148.76,17717.0,141.6174,141.9214,141.3133,141.3418,17717.0
2020-12-31 13:30:00,148.78,148.78,148.08,148.08,12455.0,141.3608,141.3608,140.6957,140.6957,12455.0
2020-12-31 14:00:00,148.03,148.48,147.83,147.83,39398.0,140.6482,141.0758,140.4582,140.4582,39398.0
2020-12-31 14:30:00,147.92,148.82,147.89,148.56,30299.0,140.5437,141.3988,140.5152,141.1518,30299.0
2020-12-31 15:00:00,148.55,148.56,147.9,147.9,26541.0,141.1423,141.1518,140.5247,140.5247,26541.0
2020-12-31 15:30:00,147.98,148.0,147.2,147.57,83098.0,140.6007,140.6197,139.8596,140.2112,83098.0
2021-01-04 09:30:00,152.9,155.44,151.0,154.38,495423.0,145.2754,147.6887,143.4701,146.6816,495423.0
2021-01-04 10:00:00,154.52,156.39,152.77,156.39,252113.0,146.8146,148.5914,145.1519,148.5914,252113.0
2021-01-04 10:30:00,156.31,156.76,153.2,153.2,187002.0,148.5153,148.9429,145.5604,145.5604,187002.0
2021-01-04 11:00:00,153.09,153.43,151.21,152.81,133746.0,145.4559,145.779,143.6697,145.1899,133746.0
2021-01-04 11:30:00,152.73,153.46,151.8,152.01,87541.0,145.1139,145.8075,144.2302,144.4298,87541.0
2021-01-04 12:00:00,151.96,152.16,150.29,151.36,71109.0,144.3823,144.5723,142.7955,143.8122,71109.0
2021-01-04 12:30:00,151.36,151.79,150.68,151.79,71895.0,143.8122,144.2207,143.1661,144.2207,71895.0
2021-01-04 13:00:00,151.69,153.25,151.45,153.0,76659.0,144.1257,145.6079,143.8977,145.3704,76659.0
2021-01-04 13:30:00,152.98,153.96,152.53,153.89,61348.0,145.3514,146.2825,144.9238,146.216,61348.0
2021-01-04 14:00:00,153.92,153.92,152.38,152.43,83352.0,146.2445,146.2445,144.7813,144.8288,83352.0
2021-01-04 14:30:00,152.3,152.81,151.67,152.62,104698.0,144.7053,145.1899,144.1067,145.0093,104698.0
2021-01-04 15:00:00,152.68,152.81,151.63,151.69,154118.0,145.0664,145.1899,144.0687,144.1257,154118.0
2021-01-04 15:30:00,151.64,153.09,151.38,152.63,258998.0,144.0782,145.4559,143.8312,145.0189,258998.0
2021-01-05 09:30:00,152.67,160.7,152.67,160.42,196963.0,145.0569,152.6864,145.0569,152.4204,196963.0
2021-01-05 10:00:00,160.48,166.52,160.38,165.64,377869.0,152.4774,158.2162,152.3824,157.3801,377869.0
2021-01-05 10:30:00,165.74,166.78,164.08,164.15,228872.0,157.4751,158.4632,155.8979,155.9644,228872.0
2021-01-05 11:00:00,164.15,164.23,161.78,161.98,121759.0,155.9644,156.0404,153.7126,153.9026,121759.0
2021-01-05 11:30:00,162.23,163.1,161.81,162.34,95186.0,154.1401,154.9667,153.7411,154.2446,95186.0
2021-01-05 12:00:00,162.25,163.25,162.2,162.54,83271.0,154.1591,155.1093,154.1116,154.4347,83271.0
2021-01-05 12:30:00,162.49,163.09,161.81,163.07,94349.0,154.3872,154.9572,153.7411,154.9382,94349.0
2021-01-05 13:00:00,163.08,163.49,162.18,162.62,72140.0,154.9477,155.3373,154.0926,154.5107,72140.0
2021-01-05 13:30:00,162.61,164.0,162.6,163.88,64227.0,154.5012,155.8219,154.4917,155.7078,64227.0
2021-01-05 14:00:00,163.88,164.21,163.56,163.61,54829.0,155.7078,156.0214,155.4038,155.4513,54829.0
2021-01-05 14:30:00,163.68,163.74,162.21,162.5,67350.0,155.5178,155.5748,154.1211,154.3967,67350.0
2021-01-05 15:00:00,162.5,162.94,162.3,162.8,110907.0,154.3967,154.8147,154.2066,154.6817,110907.0
2021-01-05 15:30:00,162.78,163.09,162.45,162.97,239187.0,154.6627,154.9572,154.3492,154.8432,239187.0
2021-01-06 09:30:00,165.5,178.59,165.5,174.64,680201.0,157.2471,169.6843,157.2471,165.9313,680201.0
2021-01-06 10:00:00,174.63,174.63,168.95,170.62,292656.0,165.9218,165.9218,160.525,162.1117,292656.0
2021-01-06 10:30:00,170.49,171.15,169.0,170.27,246987.0,161.9882,162.6153,160.5725,161.7792,246987.0
2021-01-06 11:00:00,170.29,172.52,169.68,172.12,169347.0,161.7982,163.917,161.2186,163.5369,169347.0
2021-01-06 11:30:00,172.01,174.68,171.33,174.06,171729.0,163.4324,165.9693,162.7863,165.3802,171729.0
2021-01-06 12:00:00,174.0,175.1,172.63,175.09,106418.0,165.3232,166.3683,164.0215,166.3588,106418.0
2021-01-06 12:30:00,175.09,176.17,174.81,175.8,75588.0,166.3588,167.385,166.0928,167.0334,75588.0
2021-01-06 13:00:00,175.78,176.7,175.31,175.96,69577.0,167.0144,167.8886,166.5679,167.1855,69577.0
2021-01-06 13:30:00,176.12,177.76,175.94,176.49,68962.0,167.3375,168.8957,167.1665,167.689,68962.0
2021-01-06 14:00:00,176.5,177.59,175.0,175.0,66851.0,167.6985,168.7342,166.2733,166.2733,66851.0
2021-01-06 14:30:00,175.04,176.11,173.02,175.38,73898.0,166.3113,167.328,164.3921,166.6344,73898.0
2021-01-06 15:00:00,175.33,175.86,174.01,174.83,91697.0,166.5869,167.0904,165.3327,166.1118,91697.0
2021-01-06 15:30:00,174.95,175.39,173.8,175.02,217934.0,166.2258,166.6439,165.1332,166.2923,217934.0
2021-01-07 09:30:00,183.48,187.25,181.99,183.36,516713.0,174.3305,177.9125,172.9148,174.2164,516713.0
2021-01-07 10:00:00,183.63,184.37,180.55,183.26,289236.0,174.473,175.1761,171.5466,174.1214,289236.0
2021-01-07 10:30:00,183.27,184.83,182.44,183.65,142586.0,174.1309,175.6131,173.3423,174.492,142586.0
2021-01-07 11:00:00,184.0,185.37,184.0,184.39,85380.0,174.8245,176.1262,174.8245,175.1951,85380.0
2021-01-07 11:30:00,184.62,185.46,184.03,184.7,70865.0,175.4136,176.2117,174.853,175.4896,70865.0
2021-01-07 12:00:00,184.69,185.97,184.24,185.02,86971.0,175.4801,176.6963,175.0526,175.7937,86971.0
2021-01-07 12:30:00,185.03,186.0,184.65,185.8,83973.0,175.8032,176.7248,175.4421,176.5348,83973.0
2021-01-07 13:00:00,185.79,185.94,182.73,183.8,259046.0,176.5253,176.6678,173.6179,174.6345,259046.0
2021-01-07 13:30:00,183.89,184.52,182.94,184.06,42484.0,174.72,175.3186,173.8174,174.8815,42484.0
2021-01-07 14:00:00,183.98,184.46,183.04,183.21,47065.0,174.8055,175.2616,173.9124,174.0739,47065.0
2021-01-07 14:30:00,183.19,183.53,181.79,181.98,72419.0,174.0549,174.378,172.7247,172.9053,72419.0
2021-01-07 15:00:00,181.98,182.47,180.83,181.85,111462.0,172.9053,173.3708,171.8126,172.7817,111462.0
2021-01-07 15:30:00,181.91,184.06,181.56,184.05,208640.0,172.8388,174.8815,172.5062,174.872,208640.0
2021-01-08 09:30:00,184.49,184.95,178.66,184.12,251125.0,175.2901,175.7272,169.7508,174.9385,251125.0
2021-01-08 10:00:00,184.51,184.62,180.57,180.63,197431.0,175.3091,175.4136,171.5656,171.6226,197431.0
2021-01-08 10:30:00,181.03,184.52,181.03,184.51,89058.0,172.0026,175.3186,172.0026,175.3091,89058.0
2021-01-08 11:00:00,184.59,185.14,183.9,184.73,70686.0,175.3851,175.9077,174.7295,175.5181,70686.0
2021-01-08 11:30:00,184.75,185.21,184.27,184.74,48746.0,175.5371,175.9742,175.0811,175.5276,48746.0
2021-01-08 12:00:00,184.72,186.28,184.2,186.27,40217.0,175.5086,176.9908,175.0146,176.9813,40217.0
2021-01-08 12:30:00,186.45,186.93,186.11,186.5,32427.0,177.1524,177.6084,176.8293,177.1999,32427.0
2021-01-08 13:00:00,186.57,186.8,184.13,185.05,35722.0,177.2664,177.4849,174.948,175.8222,35722.0
2021-01-08 13:30:00,184.97,184.97,183.42,183.72,75195.0,175.7462,175.7462,174.2735,174.5585,75195.0
2021-01-08 14:00:00,183.85,184.9,182.81,183.26,54012.0,174.682,175.6797,173.6939,174.1214,54012.0
2021-01-08 14:30:00,183.37,183.73,182.04,182.98,39858.0,174.2259,174.568,172.9623,173.8554,39858.0
2021-01-08 15:00:00,183.06,184.32,182.97,183.36,53657.0,173.9314,175.1286,173.8459,174.2164,53657.0
2021-01-08 15:30:00,183.4,184.43,183.04,184.11,120119.0,174.2545,175.2331,173.9124,174.929,120119.0
2021-01-11 09:30:00,178.8,180.0,173.42,176.12,349615.0,169.8838,171.024,164.7721,167.3375,349615.0
2021-01-11 10:00:00,175.91,178.78,174.03,178.47,154207.0,167.138,169.8648,165.3517,169.5703,154207.0
2021-01-11 10:30:00,178.56,179.53,177.79,178.63,76734.0,169.6558,170.5774,168.9242,169.7223,76734.0
2021-01-11 11:00:00,178.63,178.68,176.94,178.34,61020.0,169.7223,169.7698,168.1166,169.4468,61020.0
2021-01-11 11:30:00,178.34,178.88,177.66,178.88,40685.0,169.4468,169.9598,168.8007,169.9598,40685.0
2021-01-11 12:00:00,178.93,179.28,177.96,178.18,39182.0,170.0074,170.3399,169.0857,169.2948,39182.0
2021-01-11 12:30:00,178.22,178.8,178.01,178.2,48338.0,169.3328,169.8838,169.1332,169.3138,48338.0
2021-01-11 13:00:00,178.2,178.8,177.58,177.71,49976.0,169.3138,169.8838,168.7247,168.8482,49976.0
2021-01-11 13:30:00,177.76,178.4,177.59,177.67,59078.0,168.8957,169.5038,168.7342,168.8102,59078.0
2021-01-11 14:00:00,177.6,177.82,176.46,176.69,405642.0,168.7437,168.9527,167.6605,167.8791,405642.0
2021-01-11 14:30:00,176.57,177.86,176.34,177.48,143440.0,167.765,168.9907,167.5465,168.6297,143440.0
2021-01-11 15:00:00,177.43,177.72,176.97,177.1,73877.0,168.5822,168.8577,168.1451,168.2686,73877.0
2021-01-11 15:30:00,177.05,177.44,176.69,177.3,256732.0,168.2211,168.5917,167.8791,168.4586,256732.0
2021-01-12 09:30:00,177.29,178.76,176.5,177.75,150811.0,168.4491,169.8458,167.6985,168.8862,150811.0
2021-01-12 10:00:00,177.78,179.24,177.25,177.25,118254.0,168.9147,170.3019,168.4111,168.4111,118254.0
2021-01-12 10:30:00,177.41,178.41,177.17,178.19,68505.0,168.5632,169.5133,168.3351,169.3043,68505.0
2021-01-12 11:00:00,178.2,179.07,177.01,178.89,180195.0,169.3138,170.1404,168.1831,169.9694,180195.0
2021-01-12 11:30:00,178.77,179.29,178.32,179.29,30194.0,169.8553,170.3494,169.4278,170.3494,30194.0
2021-01-12 12:00:00,179.36,179.54,177.4,178.05,59622.0,170.4159,170.5869,168.5537,169.1712,59622.0
2021-01-12 12:30:00,178.06,179.38,177.96,179.18,35981.0,169.1807,170.4349,169.0857,170.2449,35981.0
2021-01-12 13:00:00,179.15,179.34,178.26,178.34,26641.0,170.2164,170.3969,169.3708,169.4468,26641.0
2021-01-12 13:30:00,178.41,178.82,177.66,178.64,23262.0,169.5133,169.9028,168.8007,169.7318,23262.0
2021-01-12 14:00:00,178.61,181.0,178.61,180.88,88848.0,169.7033,171.9741,169.7033,171.8601,88848.0
2021-01-12 14:30:00,180.86,181.76,180.39,181.53,67560.0,171.8411,172.6962,171.3946,172.4777,67560.0
2021-01-12 15:00:00,181.59,182.35,181.16,182.17,64893.0,172.5347,173.2568,172.1262,173.0858,64893.0
2021-01-12 15:30:00,182.25,183.14,182.09,182.4,208843.0,173.1618,174.0074,173.0098,173.3043,208843.0
2021-01-13 09:30:00,182.78,182.99,178.54,179.87,154527.0,173.6654,173.8649,169.6368,170.9005,154527.0
2021-01-13 10:00:00,179.87,180.42,178.21,180.17,156375.0,170.9005,171.4231,169.3233,171.1855,156375.0
2021-01-13 10:30:00,180.19,180.27,179.14,179.71,94417.0,171.2045,171.2805,170.2069,170.7485,94417.0
2021-01-13 11:00:00,179.71,180.16,179.0,179.7,106117.0,170.7485,171.176,170.0739,170.739,106117.0
2021-01-13 11:30:00,179.66,180.04,178.01,178.5,81545.0,170.701,171.062,169.1332,169.5988,81545.0
2021-01-13 12:00:00,178.46,179.31,178.14,179.07,55049.0,169.5608,170.3684,169.2568,170.1404,55049.0
2021-01-13 12:30:00,179.24,180.0,178.95,179.7,42595.0,170.3019,171.024,170.0264,170.739,42595.0
2021-01-13 13:00:00,179.88,179.88,178.67,178.76,21463.0,170.91,170.91,169.7603,169.8458,21463.0
2021-01-13 13:30:00,178.82,180.1,178.82,179.9,39534.0,169.9028,171.119,169.9028,170.929,39534.0
2021-01-13 14:00:00,179.9,181.2,179.9,181.03,53452.0,170.929,172.1642,170.929,172.0026,53452.0
2021-01-13 14:30:00,181.1,181.61,180.8,181.03,50304.0,172.0691,172.5537,171.7841,172.0026,50304.0
2021-01-13 15:00:00,180.98,181.09,178.81,178.89,30091.0,171.9551,172.0596,169.8933,169.9694,30091.0
2021-01-13 15:30:00,178.89,180.15,178.64,179.92,82345.0,169.9694,171.1665,169.7318,170.948,82345.0
2021-01-14 09:30:00,180.5,184.09,180.5,183.46,103480.0,171.4991,174.91,171.4991,174.3115,103480.0
2021-01-14 10:00:00,183.44,183.7,180.9,181.12,80494.0,174.2925,174.5395,171.8791,172.0881,80494.0
2021-01-14 10:30:00,181.22,182.54,181.21,181.93,54805.0,172.1832,173.4373,172.1737,172.8578,54805.0
2021-01-14 11:00:00,182.0,182.0,180.73,180.94,46869.0,172.9243,172.9243,171.7176,171.9171,46869.0
2021-01-14 11:30:00,180.94,181.59,180.89,181.12,25577.0,171.9171,172.5347,171.8696,172.0881,25577.0
2021-01-14 12:00:00,181.12,181.44,180.52,181.23,21742.0,172.0881,172.3922,171.5181,172.1927,21742.0
2021-01-14 12:30:00,181.27,181.62,180.65,180.65,16371.0,172.2307,172.5632,171.6416,171.6416,16371.0
2021-01-14 13:00:00,180.64,181.17,180.62,181.01,17406.0,171.6321,172.1357,171.6131,171.9836,17406.0
2021-01-14 13:30:00,181.09,182.0,181.01,181.5,65247.0,172.0596,172.9243,171.9836,172.4492,65247.0
2021-01-14 14:00:00,181.6,181.9,181.15,181.8,16957.0,172.5442,172.8293,172.1167,172.7342,16957.0
2021-01-14 14:30:00,181.78,182.27,181.44,181.68,40413.0,172.7152,173.1808,172.3922,172.6202,40413.0
2021-01-14 15:00:00,181.68,181.85,181.19,181.85,43354.0,172.6202,172.7817,172.1547,172.7817,43354.0
2021-01-14 15:30:00,181.9,182.5,181.66,182.37,107779.0,172.8293,173.3993,172.6012,173.2758,107779.0
2021-01-15 09:30:00,180.0,183.71,179.02,183.69,162945.0,171.024,174.549,170.0929,174.53,162945.0
2021-01-15 10:00:00,183.61,183.78,178.09,179.21,73901.0,174.454,174.6155,169.2092,170.2734,73901.0
2021-01-15 10:30:00,179.48,180.21,178.91,179.12,43025.0,170.5299,171.2235,169.9884,170.1879,43025.0
2021-01-15 11:00:00,178.96,179.1,177.74,178.91,39366.0,170.0359,170.1689,168.8767,169.9884,39366.0
2021-01-15 11:30:00,179.14,180.48,178.79,180.02,86252.0,170.2069,171.4801,169.8743,171.043,86252.0
2021-01-15 12:00:00,180.01,181.13,179.72,180.29,68563.0,171.0335,172.0976,170.758,171.2995,68563.0
2021-01-15 12:30:00,180.15,183.08,180.02,182.77,64212.0,171.1665,173.9504,171.043,173.6559,64212.0
2021-01-15 13:00:00,182.86,182.86,181.84,182.08,25268.0,173.7414,173.7414,172.7722,173.0003,25268.0
2021-01-15 13:30:00,182.03,182.16,181.1,181.52,38244.0,172.9528,173.0763,172.0691,172.4682,38244.0
2021-01-15 14:00:00,181.66,182.14,181.33,181.74,21178.0,172.6012,173.0573,172.2877,172.6772,21178.0
2021-01-15 14:30:00,181.74,182.48,180.84,180.84,23140.0,172.6772,173.3803,171.8221,171.8221,23140.0
2021-01-15 15:00:00,180.98,181.19,180.43,180.66,23282.0,171.9551,172.1547,171.4326,171.6511,23282.0
2021-01-15 15:30:00,180.5,180.5,179.56,180.13,113433.0,171.4991,171.4991,170.6059,171.1475,113433.0
2021-01-19 09:30:00,181.0,183.5,179.29,180.11,126073.0,171.9741,174.3495,170.3494,171.1285,126073.0
2021-01-19 10:00:00,180.28,180.94,178.39,179.38,111736.0,171.29,171.9171,169.4943,170.4349,111736.0
2021-01-19 10:30:00,179.32,182.91,179.32,182.64,75733.0,170.3779,173.7889,170.3779,173.5324,75733.0
2021-01-19 11:00:00,182.54,184.35,182.54,183.3,70408.0,173.4373,175.1571,173.4373,174.1594,70408.0
2021-01-19 11:30:00,183.29,183.44,182.56,182.74,35124.0,174.1499,174.2925,173.4563,173.6274,35124.0
2021-01-19 12:00:00,182.7,183.01,182.47,182.81,34123.0,173.5894,173.8839,173.3708,173.6939,34123.0
2021-01-19 12:30:00,182.81,183.57,182.54,183.56,22778.0,173.6939,174.416,173.4373,174.4065,22778.0
2021-01-19 13:00:00,183.62,185.2,183.39,183.97,176458.0,174.4635,175.9647,174.245,174.796,176458.0
2021-01-19 13:30:00,184.0,184.01,183.4,183.63,62011.0,174.8245,174.834,174.2545,174.473,62011.0
2021-01-19 14:00:00,183.59,184.06,183.0,183.2,32642.0,174.435,174.8815,173.8744,174.0644,32642.0
2021-01-19 14:30:00,183.28,184.93,183.25,184.78,36737.0,174.1404,175.7082,174.1119,175.5656,36737.0
2021-01-19 15:00:00,184.81,185.17,183.95,184.53,44408.0,175.5941,175.9362,174.777,175.3281,44408.0
2021-01-19 15:30:00,184.54,185.63,184.51,185.25,162526.0,175.3376,176.3732,175.3091,176.0122,162526.0
2021-01-20 09:30:00,187.51,188.35,184.06,184.88,165455.0,178.1595,178.9576,174.8815,175.6606,165455.0
2021-01-20 10:00:00,184.87,185.92,183.56,184.09,93148.0,175.6511,176.6488,174.4065,174.91,93148.0
2021-01-20 10:30:00,184.11,184.74,181.75,182.6,71244.0,174.929,175.5276,172.6867,173.4943,71244.0
2021-01-20 11:00:00,182.53,183.31,181.42,182.58,58790.0,173.4278,174.1689,172.3732,173.4753,58790.0
2021-01-20 11:30:00,182.67,183.34,181.48,181.59,89714.0,173.5609,174.1974,172.4302,172.5347,89714.0
2021-01-20 12:00:00,181.49,181.88,180.57,180.77,54196.0,172.4397,172.8102,171.5656,171.7556,54196.0
2021-01-20 12:30:00,180.83,181.6,180.26,180.35,47595.0,171.8126,172.5442,171.271,171.3565,47595.0
2021-01-20 13:00:00,180.42,181.17,180.13,180.88,24079.0,171.4231,172.1357,171.1475,171.8601,24079.0
2021-01-20 13:30:00,180.96,181.21,180.01,180.43,25981.0,171.9361,172.1737,171.0335,171.4326,25981.0
2021-01-20 14:00:00,180.39,180.83,179.8,180.09,39319.0,171.3946,171.8126,170.834,171.1095,39319.0
2021-01-20 14:30:00,180.04,180.93,180.03,180.37,46804.0,171.062,171.9076,171.0525,171.3755,46804.0
2021-01-20 15:00:00,180.28,180.47,179.47,179.7,50768.0,171.29,171.4706,170.5204,170.739,50768.0
2021-01-20 15:30:00,179.63,180.65,179.38,180.18,107161.0,170.6724,171.6416,170.4349,171.195,107161.0
2021-01-21 09:30:00,181.5,181.99,176.32,177.28,119598.0,172.4492,172.9148,167.5275,168.4396,119598.0
2021-01-21 10:00:00,177.28,178.99,176.65,178.63,140269.0,168.4396,170.0644,167.8411,169.7223,140269.0
2021-01-21 10:30:00,178.71,179.0,177.21,177.31,54523.0,169.7983,170.0739,168.3731,168.4681,54523.0
2021-01-21 11:00:00,177.71,177.99,176.09,177.0,68273.0,168.8482,169.1142,167.309,168.1736,68273.0
2021-01-21 11:30:00,176.97,177.56,176.27,176.78,45412.0,168.1451,168.7057,167.48,167.9646,45412.0
2021-01-21 12:00:00,176.93,177.08,174.75,175.3,96062.0,168.1071,168.2496,166.0358,166.5584,96062.0
2021-01-21 12:30:00,175.25,176.04,174.42,175.08,46112.0,166.5109,167.2615,165.7223,166.3493,46112.0
2021-01-21 13:00:00,175.03,175.94,174.89,175.62,33267.0,166.3018,167.1665,166.1688,166.8624,33267.0
2021-01-21 13:30:00,175.55,177.15,175.33,176.89,36630.0,166.7959,168.3161,166.5869,168.0691,36630.0
2021-01-21 14:00:00,176.89,177.36,176.33,176.42,28767.0,168.0691,168.5156,167.537,167.6225,28767.0
2021-01-21 14:30:00,176.59,176.76,175.82,176.31,20637.0,167.784,167.9456,167.0524,167.518,20637.0
2021-01-21 15:00:00,176.11,176.37,175.47,176.11,39201.0,167.328,167.575,166.7199,167.328,39201.0
2021-01-21 15:30:00,176.07,176.88,175.64,176.42,103162.0,167.29,168.0596,166.8814,167.6225,103162.0
2021-01-22 09:30:00,173.24,174.87,171.17,173.21,161192.0,164.6011,166.1498,162.6343,164.5726,161192.0
2021-01-22 10:00:00,173.38,174.37,171.59,171.99,132661.0,164.7341,165.6747,163.0334,163.4134,132661.0
2021-01-22 10:30:00,171.83,174.79,171.41,174.65,124511.0,163.2614,166.0738,162.8624,165.9408,124511.0
2021-01-22 11:00:00,174.63,174.78,172.56,172.82,108788.0,165.9218,166.0643,163.955,164.202,108788.0
2021-01-22 11:30:00,172.87,173.93,172.7,173.5,73771.0,164.2495,165.2567,164.088,164.8481,73771.0
2021-01-22 12:00:00,173.56,173.85,173.24,173.4,80302.0,164.9051,165.1807,164.6011,164.7531,80302.0
2021-01-22 12:30:00,173.3,173.63,173.05,173.38,56874.0,164.6581,164.9716,164.4206,164.7341,56874.0
2021-01-22 13:00:00,173.38,173.44,172.61,172.87,70244.0,164.7341,164.7911,164.0025,164.2495,70244.0
2021-01-22 13:30:00,172.8,173.9,172.78,173.46,102413.0,164.183,165.2282,164.164,164.8101,102413.0
2021-01-22 14:00:00,173.5,173.96,173.47,173.77,56901.0,164.8481,165.2852,164.8196,165.1047,56901.0
2021-01-22 14:30:00,173.69,173.9,172.42,172.53,61848.0,165.0287,165.2282,163.822,163.9265,61848.0
2021-01-22 15:00:00,172.53,172.79,172.1,172.79,70029.0,163.9265,164.1735,163.5179,164.1735,70029.0
2021-01-22 15:30:00,172.77,174.03,172.66,173.7,214639.0,164.1545,165.3517,164.05,165.0382,214639.0
2021-01-25 09:30:00,174.0,179.5,173.96,178.14,179798.0,165.3232,170.5489,165.2852,169.2568,179798.0
2021-01-25 10:00:00,177.98,179.39,177.55,177.82,75536.0,169.1047,170.4444,168.6962,168.9527,75536.0
2021-01-25 10:30:00,177.81,178.08,174.25,174.25,87552.0,168.9432,169.1997,165.5607,165.5607,87552.0
2021-01-25 11:00:00,174.25,175.01,172.08,174.05,62486.0,165.5607,166.2828,163.4989,165.3707,62486.0
2021-01-25 11:30:00,174.05,176.5,173.36,176.2,102496.0,165.3707,167.6985,164.7151,167.4135,102496.0
2021-01-25 12:00:00,176.09,176.25,173.6,173.96,50928.0,167.309,167.461,164.9431,165.2852,50928.0
2021-01-25 12:30:00,174.09,175.19,173.77,174.92,25916.0,165.4087,166.4539,165.1047,166.1973,25916.0
2021-01-25 13:00:00,174.79,175.78,174.56,175.55,29587.0,166.0738,167.0144,165.8553,166.7959,29587.0
2021-01-25 13:30:00,175.52,176.12,174.78,175.31,26586.0,166.7674,167.3375,166.0643,166.5679,26586.0
2021-01-25 14:00:00,175.38,176.41,175.27,176.11,41626.0,166.6344,167.613,166.5299,167.328,41626.0
2021-01-25 14:30:00,176.08,176.86,175.61,176.51,43063.0,167.2995,168.0406,166.8529,167.708,43063.0
2021-01-25 15:00:00,176.45,176.82,175.32,175.86,51800.0,167.651,168.0026,166.5774,167.0904,51800.0
2021-01-25 15:30:00,175.94,176.96,175.89,176.9,109486.0,167.1665,168.1356,167.119,168.0786,109486.0
2021-01-26 09:30:00,177.82,178.43,172.63,174.2,115446.0,168.9527,169.5323,164.0215,165.5132,115446.0
2021-01-26 10:00:00,174.33,176.79,173.67,176.3,62051.0,165.6367,167.9741,165.0097,167.5085,62051.0
2021-01-26 10:30:00,176.42,177.25,175.77,176.49,68889.0,167.6225,168.4111,167.0049,167.689,68889.0
2021-01-26 11:00:00,176.57,177.87,176.25,176.86,71355.0,167.765,169.0002,167.461,168.0406,71355.0
2021-01-26 11:30:00,176.72,176.72,174.61,174.61,41388.0,167.9076,167.9076,165.9028,165.9028,41388.0
2021-01-26 12:00:00,174.51,175.96,174.51,175.45,56244.0,165.8078,167.1855,165.8078,166.7009,56244.0
2021-01-26 12:30:00,175.52,177.48,175.52,177.3,70814.0,166.7674,168.6297,166.7674,168.4586,70814.0
2021-01-26 13:00:00,177.23,177.53,176.49,177.37,40610.0,168.3921,168.6772,167.689,168.5251,40610.0
2021-01-26 13:30:00,177.29,178.22,177.26,177.5,47302.0,168.4491,169.3328,168.4206,168.6487,47302.0
2021-01-26 14:00:00,177.38,178.84,177.36,177.56,43337.0,168.5346,169.9218,168.5156,168.7057,43337.0
2021-01-26 14:30:00,177.62,177.89,177.02,177.7,52173.0,168.7627,169.0192,168.1926,168.8387,52173.0
2021-01-26 15:00:00,177.69,177.95,176.29,176.55,69110.0,168.8292,169.0762,167.499,167.746,69110.0
2021-01-26 15:30:00,176.57,176.57,175.17,175.36,141817.0,167.765,167.765,166.4349,166.6154,141817.0
2021-01-27 09:30:00,170.26,170.6,161.36,165.15,417050.0,161.7697,162.0927,153.3135,156.9145,417050.0
2021-01-27 10:00:00,165.34,169.5,164.35,168.42,267772.0,157.095,161.0476,156.1544,160.0215,267772.0
2021-01-27 10:30:00,168.47,168.99,165.27,166.29,193869.0,160.069,160.563,157.0285,157.9977,193869.0
2021-01-27 11:00:00,166.23,167.98,166.08,167.59,102141.0,157.9407,159.6034,157.7981,159.2328,102141.0
2021-01-27 11:30:00,167.6,167.6,163.25,163.34,163709.0,159.2423,159.2423,155.1093,155.1948,163709.0
2021-01-27 12:00:00,163.6,166.54,163.6,165.72,66020.0,155.4418,158.2352,155.4418,157.4561,66020.0
2021-01-27 12:30:00,165.78,168.89,165.74,168.83,63241.0,157.5131,160.468,157.4751,160.411,63241.0
2021-01-27 13:00:00,168.83,168.96,166.62,167.82,74048.0,160.411,160.5345,158.3112,159.4514,74048.0
2021-01-27 13:30:00,167.96,168.58,166.97,168.27,51264.0,159.5844,160.1735,158.6438,159.8789,51264.0
2021-01-27 14:00:00,168.44,169.14,167.17,168.02,64763.0,160.0405,160.7056,158.8338,159.6414,64763.0
2021-01-27 14:30:00,168.05,169.08,167.02,167.58,77858.0,159.6699,160.6485,158.6913,159.2233,77858.0
2021-01-27 15:00:00,167.48,168.81,167.47,167.95,93804.0,159.1283,160.392,159.1188,159.5749,93804.0
2021-01-27 15:30:00,167.89,170.15,167.84,168.87,399114.0,159.5179,161.6652,159.4704,160.449,399114.0
2021-01-28 09:30:00,170.62,171.15,165.24,165.96,183688.0,162.1117,162.6153,157.0,157.6841,183688.0
2021-01-28 10:00:00,166.0,167.21,164.78,166.23,159975.0,157.7221,158.8718,156.563,157.9407,159975.0
2021-01-28 10:30:00,166.26,166.92,163.88,165.78,120122.0,157.9692,158.5963,155.7078,157.5131,120122.0
2021-01-28 11:00:00,165.74,167.5,165.0,165.49,77734.0,157.4751,159.1473,156.772,157.2376,77734.0
2021-01-28 11:30:00,165.51,168.4,165.16,167.74,48514.0,157.2566,160.0025,156.924,159.3754,48514.0
2021-01-28 12:00:00,167.81,168.3,167.05,167.74,63343.0,159.4419,159.9074,158.7198,159.3754,63343.0
2021-01-28 12:30:00,167.76,167.81,166.58,166.76,32581.0,159.3944,159.4419,158.2732,158.4442,32581.0
2021-01-28 13:00:00,166.77,167.98,166.0,167.85,45571.0,158.4537,159.6034,157.7221,159.4799,45571.0
2021-01-28 13:30:00,167.85,168.38,167.33,167.42,23943.0,159.4799,159.9834,158.9858,159.0713,23943.0
2021-01-28 14:00:00,167.5,167.93,166.27,166.67,36107.0,159.1473,159.5559,157.9787,158.3587,36107.0
2021-01-28 14:30:00,166.56,166.92,165.87,166.76,55217.0,158.2542,158.5963,157.5986,158.4442,55217.0
2021-01-28 15:00:00,166.61,167.23,165.46,165.46,78356.0,158.3017,158.8908,157.2091,157.2091,78356.0
2021-01-28 15:30:00,165.49,167.05,165.42,166.29,149443.0,157.2376,158.7198,157.1711,157.9977,149443.0
2021-01-29 09:30:00,165.08,169.0,164.0,168.9,94493.0,156.848,160.5725,155.8219,160.4775,94493.0
2021-01-29 10:00:00,168.99,169.47,167.0,167.0,96865.0,160.563,161.0191,158.6723,158.6723,96865.0
2021-01-29 10:30:00,167.1,167.16,165.84,166.24,56473.0,158.7673,158.8243,157.5701,157.9502,56473.0
2021-01-29 11:00:00,166.35,166.64,165.44,165.71,33874.0,158.0547,158.3302,157.1901,157.4466,33874.0
2021-01-29 11:30:00,165.64,165.79,164.51,165.42,35992.0,157.3801,157.5226,156.3064,157.1711,35992.0
2021-01-29 12:00:00,165.5,165.66,163.3,163.57,47584.0,157.2471,157.3991,155.1568,155.4133,47584.0
2021-01-29 12:30:00,163.55,163.8,160.62,161.43,67851.0,155.3943,155.6318,152.6104,153.38,67851.0
2021-01-29 13:00:00,161.42,162.66,160.42,162.66,48354.0,153.3705,154.5487,152.4204,154.5487,48354.0
2021-01-29 13:30:00,162.58,162.75,160.77,160.79,53494.0,154.4727,154.6342,152.7529,152.7719,53494.0
2021-01-29 14:00:00,161.3,162.99,161.14,161.56,45949.0,153.2565,154.8622,153.1045,153.5035,45949.0
2021-01-29 14:30:00,161.6,161.75,160.66,161.75,46984.0,153.5415,153.6841,152.6484,153.6841,46984.0
2021-01-29 15:00:00,161.69,162.66,161.36,162.04,72979.0,153.6271,154.5487,153.3135,153.9596,72979.0
2021-01-29 15:30:00,162.14,163.15,161.82,162.67,347067.0,154.0546,155.0143,153.7506,154.5582,347067.0
2021-02-01 09:30:00,165.78,167.27,163.31,164.21,118050.0,157.5131,158.9288,155.1663,156.0214,118050.0
2021-02-01 10:00:00,164.35,167.9,164.24,166.36,114585.0,156.1544,159.5274,156.0499,158.0642,114585.0
2021-02-01 10:30:00,166.56,167.21,165.4,166.27,67307.0,158.2542,158.8718,157.1521,157.9787,67307.0
2021-02-01 11:00:00,166.09,166.35,164.76,166.13,57713.0,157.8076,158.0547,156.544,157.8456,57713.0
2021-02-01 11:30:00,166.1,167.39,165.31,166.68,39019.0,157.8171,159.0428,157.0665,158.3682,39019.0
2021-02-01 12:00:00,166.71,167.39,165.53,165.6,39961.0,158.3967,159.0428,157.2756,157.3421,39961.0
2021-02-01 12:30:00,165.66,166.33,165.29,166.01,56893.0,157.3991,158.0357,157.0475,157.7316,56893.0
2021-02-01 13:00:00,166.03,166.56,165.14,166.43,27558.0,157.7506,158.2542,156.905,158.1307,27558.0
2021-02-01 13:30:00,166.47,167.53,166.06,167.53,21644.0,158.1687,159.1758,157.7791,159.1758,21644.0
2021-02-01 14:00:00,167.53,167.53,166.67,167.07,39125.0,159.1758,159.1758,158.3587,158.7388,39125.0
2021-02-01 14:30:00,166.94,167.25,166.42,166.6,34439.0,158.6153,158.9098,158.1212,158.2922,34439.0
2021-02-01 15:00:00,166.59,166.92,166.17,166.33,41971.0,158.2827,158.5963,157.8837,158.0357,41971.0
2021-02-01 15:30:00,166.3,167.42,166.23,166.32,113103.0,158.0072,159.0713,157.9407,158.0262,113103.0
2021-02-02 09:30:00,169.45,171.65,168.3,169.68,190167.0,161.0001,163.0904,159.9074,161.2186,190167.0
2021-02-02 10:00:00,169.83,170.51,168.0,168.0,60501.0,161.3611,162.0072,159.6224,159.6224,60501.0
2021-02-02 10:30:00,167.77,169.23,167.72,168.65,35049.0,159.4039,160.7911,159.3564,160.24,35049.0
2021-02-02 11:00:00,168.66,170.38,168.51,170.07,24363.0,160.2495,161.8837,160.107,161.5892,24363.0
2021-02-02 11:30:00,170.07,170.26,168.77,169.31,79256.0,161.5892,161.7697,160.354,160.8671,79256.0
2021-02-02 12:00:00,169.32,170.43,168.61,168.61,42356.0,160.8766,161.9312,160.202,160.202,42356.0
2021-02-02 12:30:00,168.71,169.19,168.42,168.77,25910.0,160.297,160.7531,160.0215,160.354,25910.0
2021-02-02 13:00:00,168.87,169.58,168.03,168.38,22887.0,160.449,161.1236,159.6509,159.9834,22887.0
2021-02-02 13:30:00,168.65,169.03,168.14,168.32,26128.0,160.24,160.601,159.7554,159.9264,26128.0
2021-02-02 14:00:00,168.41,168.6,167.73,168.05,23563.0,160.012,160.1925,159.3659,159.6699,23563.0
2021-02-02 14:30:00,168.14,169.16,168.14,169.04,29474.0,159.7554,160.7246,159.7554,160.6105,29474.0
2021-02-02 15:00:00,169.04,169.04,168.44,168.9,42176.0,160.6105,160.6105,160.0405,160.4775,42176.0
2021-02-02 15:30:00,168.83,169.76,168.83,169.25,127443.0,160.411,161.2946,160.411,160.8101,127443.0
2021-02-03 09:30:00,166.5,171.12,166.1,170.41,136471.0,158.1972,162.5868,157.8171,161.9122,136471.0
2021-02-03 10:00:00,170.78,170.79,165.17,165.17,105957.0,162.2638,162.2733,156.9335,156.9335,105957.0
2021-02-03 10:30:00,165.24,166.59,164.31,165.74,138700.0,157.0,158.2827,156.1164,157.4751,138700.0
2021-02-03 11:00:00,165.71,166.58,165.27,165.44,70106.0,157.4466,158.2732,157.0285,157.1901,70106.0
2021-02-03 11:30:00,165.59,165.94,164.64,165.77,91369.0,157.3326,157.6651,156.43,157.5036,91369.0
2021-02-03 12:00:00,165.87,166.1,165.08,165.08,49640.0,157.5986,157.8171,156.848,156.848,49640.0
2021-02-03 12:30:00,165.05,165.09,164.02,164.19,41228.0,156.8195,156.8575,155.8409,156.0024,41228.0
2021-02-03 13:00:00,164.26,164.26,162.04,162.18,140610.0,156.0689,156.0689,153.9596,154.0926,140610.0
2021-02-03 13:30:00,162.18,162.95,160.5,160.66,209260.0,154.0926,154.8242,152.4964,152.6484,209260.0
2021-02-03 14:00:00,160.85,163.35,160.73,162.77,109696.0,152.8289,155.2043,152.7149,154.6532,109696.0
2021-02-03 14:30:00,162.78,162.83,160.6,160.6,123547.0,154.6627,154.7102,152.5914,152.5914,123547.0
2021-02-03 15:00:00,160.78,161.99,160.41,160.41,95878.0,152.7624,153.9121,152.4109,152.4109,95878.0
2021-02-03 15:30:00,160.55,162.43,160.48,161.89,275290.0,152.5439,154.3302,152.4774,153.8171,275290.0
2021-02-04 09:30:00,152.9,154.74,151.64,154.24,1774633.0,145.2754,147.0236,144.0782,146.5486,1774633.0
2021-02-04 10:00:00,154.25,155.0,152.81,154.25,611898.0,146.5581,147.2707,145.1899,146.5581,611898.0
2021-02-04 10:30:00,154.26,154.72,153.01,153.19,348050.0,146.5676,147.0046,145.3799,145.5509,348050.0
2021-02-04 11:00:00,153.11,155.13,153.05,154.62,306978.0,145.4749,147.3942,145.4179,146.9096,306978.0
2021-02-04 11:30:00,154.61,156.5,154.32,155.91,374230.0,146.9001,148.6959,146.6246,148.1353,374230.0
2021-02-04 12:00:00,155.91,156.1,155.15,155.82,253380.0,148.1353,148.3158,147.4132,148.0498,253380.0
2021-02-04 12:30:00,155.81,156.12,155.55,155.96,186004.0,148.0403,148.3348,147.7932,148.1828,186004.0
2021-02-04 13:00:00,156.0,156.36,155.23,155.96,234141.0,148.2208,148.5628,147.4892,148.1828,234141.0
2021-02-04 13:30:00,155.95,156.13,155.45,155.72,246651.0,148.1733,148.3443,147.6982,147.9548,246651.0
2021-02-04 14:00:00,155.7,155.93,154.62,155.04,171159.0,147.9358,148.1543,146.9096,147.3087,171159.0
2021-02-04 14:30:00,155.04,155.19,153.66,154.4,219330.0,147.3087,147.4512,145.9975,146.7006,219330.0
2021-02-04 15:00:00,154.48,155.61,154.47,154.98,265040.0,146.7766,147.8502,146.7671,147.2517,265040.0
2021-02-04 15:30:00,154.98,155.43,154.56,154.88,671093.0,147.2517,147.6792,146.8526,147.1567,671093.0
2021-02-05 09:30:00,157.0,157.92,154.34,157.33,337054.0,149.1709,150.0451,146.6436,149.4845,337054.0
2021-02-05 10:00:00,157.08,157.22,155.99,156.91,229683.0,149.2469,149.38,148.2113,149.0854,229683.0
2021-02-05 10:30:00,156.88,157.32,156.0,156.73,266618.0,149.0569,149.475,148.2208,148.9144,266618.0
2021-02-05 11:00:00,156.84,157.59,156.34,157.45,191535.0,149.0189,149.7315,148.5438,149.5985,191535.0
2021-02-05 11:30:00,157.46,159.1,157.42,158.95,172908.0,149.608,151.1662,149.57,151.0237,172908.0
2021-02-05 12:00:00,158.93,159.01,158.25,158.69,130376.0,151.0047,151.0807,150.3586,150.7767,130376.0
2021-02-05 12:30:00,158.73,158.81,158.11,158.12,85603.0,150.8147,150.8907,150.2256,150.2351,85603.0
2021-02-05 13:00:00,158.16,158.8,157.77,158.66,121102.0,150.2731,150.8812,149.9025,150.7482,121102.0
2021-02-05 13:30:00,158.66,158.91,158.25,158.53,200414.0,150.7482,150.9857,150.3586,150.6246,200414.0
2021-02-05 14:00:00,158.53,158.72,157.55,157.84,137719.0,150.6246,150.8052,149.6935,149.969,137719.0
2021-02-05 14:30:00,157.84,158.63,157.83,158.14,131580.0,149.969,150.7197,149.9595,150.2541,131580.0
2021-02-05 15:00:00,158.13,158.19,157.46,158.09,170292.0,150.2446,150.3016,149.608,150.2066,170292.0
2021-02-05 15:30:00,158.2,159.0,156.99,157.17,650379.0,150.3111,151.0712,149.1614,149.3325,650379.0
2021-02-08 09:30:00,160.0,162.22,158.82,161.88,252203.0,152.0213,154.1306,150.9002,153.8076,252203.0
2021-02-08 10:00:00,161.99,162.42,160.52,161.86,137387.0,153.9121,154.3207,152.5154,153.7886,137387.0
2021-02-08 10:30:00,161.71,162.43,161.04,161.66,127976.0,153.6461,154.3302,153.0095,153.5986,127976.0
2021-02-08 11:00:00,161.63,162.38,161.44,162.04,75470.0,153.5701,154.2827,153.3895,153.9596,75470.0
2021-02-08 11:30:00,162.11,162.45,161.81,162.27,52132.0,154.0261,154.3492,153.7411,154.1781,52132.0
2021-02-08 12:00:00,162.22,162.93,161.85,162.7,55566.0,154.1306,154.8052,153.7791,154.5867,55566.0
2021-02-08 12:30:00,162.75,163.86,162.74,163.59,102441.0,154.6342,155.6888,154.6247,155.4323,102441.0
2021-02-08 13:00:00,163.51,163.65,162.93,163.03,43457.0,155.3563,155.4893,154.8052,154.9002,43457.0
2021-02-08 13:30:00,163.09,163.49,162.65,162.74,52110.0,154.9572,155.3373,154.5392,154.6247,52110.0
2021-02-08 14:00:00,162.82,162.82,161.75,161.89,48035.0,154.7007,154.7007,153.6841,153.8171,48035.0
2021-02-08 14:30:00,161.98,162.73,161.76,162.32,57818.0,153.9026,154.6152,153.6936,154.2256,57818.0
2021-02-08 15:00:00,162.39,162.94,162.3,162.88,76274.0,154.2922,154.8147,154.2066,154.7577,76274.0
2021-02-08 15:30:00,162.92,162.96,161.51,161.55,270282.0,154.7957,154.8337,153.456,153.494,270282.0
2021-02-09 09:30:00,160.36,160.95,156.33,156.57,210856.0,152.3634,152.924,148.5343,148.7624,210856.0
2021-02-09 10:00:00,156.6,159.41,155.81,159.13,126935.0,148.7909,151.4608,148.0403,151.1947,126935.0
2021-02-09 10:30:00,159.18,160.34,158.88,160.34,71544.0,151.2422,152.3444,150.9572,152.3444,71544.0
2021-02-09 11:00:00,160.35,160.69,158.96,159.55,45020.0,152.3539,152.6769,151.0332,151.5938,45020.0
2021-02-09 11:30:00,159.4,159.97,159.18,159.81,31883.0,151.4513,151.9928,151.2422,151.8408,31883.0
2021-02-09 12:00:00,159.65,160.39,159.64,159.86,30191.0,151.6888,152.3919,151.6793,151.8883,30191.0
2021-02-09 12:30:00,159.89,160.44,159.67,160.26,34653.0,151.9168,152.4394,151.7078,152.2684,34653.0
2021-02-09 13:00:00,160.38,161.28,160.2,160.67,55749.0,152.3824,153.2375,152.2114,152.6579,55749.0
2021-02-09 13:30:00,160.65,160.75,160.22,160.55,41053.0,152.6389,152.7339,152.2304,152.5439,41053.0
2021-02-09 14:00:00,160.6,160.68,159.0,159.31,52834.0,152.5914,152.6674,151.0712,151.3657,52834.0
2021-02-09 14:30:00,159.26,159.46,158.67,158.83,51692.0,151.3182,151.5083,150.7577,150.9097,51692.0
2021-02-09 15:00:00,158.85,159.69,158.85,158.94,47696.0,150.9287,151.7268,150.9287,151.0142,47696.0
2021-02-09 15:30:00,158.98,159.63,158.48,158.62,152072.0,151.0522,151.6698,150.5771,150.7101,152072.0
2021-02-10 09:30:00,161.26,161.8,159.07,160.24,117997.0,153.2185,153.7316,151.1377,152.2494,117997.0
2021-02-10 10:00:00,160.38,160.38,156.43,157.28,109121.0,152.3824,152.3824,148.6294,149.437,109121.0
2021-02-10 10:30:00,157.3,157.99,155.11,157.92,121702.0,149.456,150.1116,147.3752,150.0451,121702.0
2021-02-10 11:00:00,157.78,157.96,156.32,156.32,67968.0,149.912,150.0831,148.5248,148.5248,67968.0
2021-02-10 11:30:00,156.32,158.23,156.24,157.64,45138.0,148.5248,150.3396,148.4488,149.779,45138.0
2021-02-10 12:00:00,157.69,157.69,156.4,157.03,32919.0,149.8265,149.8265,148.6009,149.1994,32919.0
2021-02-10 12:30:00,157.04,157.71,156.93,157.71,25694.0,149.2089,149.8455,149.1044,149.8455,25694.0
2021-02-10 13:00:00,157.61,157.91,157.31,157.44,28905.0,149.7505,150.0356,149.4655,149.589,28905.0
2021-02-10 13:30:00,157.43,157.55,156.87,156.91,39659.0,149.5795,149.6935,149.0474,149.0854,39659.0
2021-02-10 14:00:00,157.02,157.16,156.12,156.27,38918.0,149.1899,149.323,148.3348,148.4773,38918.0
2021-02-10 14:30:00,156.3,156.41,155.81,155.95,55484.0,148.5058,148.6104,148.0403,148.1733,55484.0
2021-02-10 15:00:00,156.05,156.45,155.4,155.54,61094.0,148.2683,148.6484,147.6507,147.7837,61094.0
2021-02-10 15:30:00,155.52,156.06,155.13,156.04,178429.0,147.7647,148.2778,147.3942,148.2588,178429.0
2021-02-11 09:30:00,156.09,157.19,154.51,155.12,81214.0,148.3063,149.3515,146.8051,147.3847,81214.0
2021-02-11 10:00:00,155.0,156.07,154.7,156.01,70377.0,147.2707,148.2873,146.9856,148.2303,70377.0
2021-02-11 10:30:00,156.15,158.42,155.88,157.77,63115.0,148.3633,150.5201,148.1068,149.9025,63115.0
2021-02-11 11:00:00,157.77,158.41,157.03,157.43,25474.0,149.9025,150.5106,149.1994,149.5795,25474.0
2021-02-11 11:30:00,157.37,158.7,157.25,157.78,36411.0,149.5225,150.7862,149.4085,149.912,36411.0
2021-02-11 12:00:00,157.72,157.81,155.34,156.01,146838.0,149.855,149.9405,147.5937,148.2303,146838.0
2021-02-11 12:30:00,156.27,160.45,156.08,160.18,179311.0,148.4773,152.4489,148.2968,152.1924,179311.0
2021-02-11 13:00:00,160.17,160.17,159.03,159.24,68879.0,152.1829,152.1829,151.0997,151.2992,68879.0
2021-02-11 13:30:00,159.15,159.67,159.0,159.07,30179.0,151.2137,151.7078,151.0712,151.1377,30179.0
2021-02-11 14:00:00,159.08,159.14,158.44,158.71,38250.0,151.1472,151.2042,150.5391,150.7957,38250.0
2021-02-11 14:30:00,158.67,160.0,158.55,159.7,33870.0,150.7577,152.0213,150.6436,151.7363,33870.0
2021-02-11 15:00:00,159.58,160.35,159.4,159.9,53979.0,151.6223,152.3539,151.4513,151.9263,53979.0
2021-02-11 15:30:00,159.93,160.13,159.57,159.85,121457.0,151.9548,152.1449,151.6128,151.8788,121457.0
2021-02-12 09:30:00,164.47,164.47,161.07,164.38,203989.0,156.2684,156.2684,153.038,156.1829,203989.0
2021-02-12 10:00:00,164.36,164.84,162.65,163.14,144756.0,156.1639,156.62,154.5392,155.0048,144756.0
2021-02-12 10:30:00,163.1,165.38,162.37,165.26,115300.0,154.9667,157.133,154.2731,157.019,115300.0
2021-02-12 11:00:00,165.35,165.41,163.52,163.97,46718.0,157.1045,157.1616,155.3658,155.7934,46718.0
2021-02-12 11:30:00,164.03,164.94,163.9,164.27,41532.0,155.8504,156.715,155.7269,156.0784,41532.0
2021-02-12 12:00:00,164.15,165.95,164.15,165.8,72733.0,155.9644,157.6746,155.9644,157.5321,72733.0
2021-02-12 12:30:00,165.79,165.82,165.24,165.27,57447.0,157.5226,157.5511,157.0,157.0285,57447.0
2021-02-12 13:00:00,165.22,165.84,164.65,165.09,56619.0,156.981,157.5701,156.4395,156.8575,56619.0
2021-02-12 13:30:00,165.05,165.69,164.91,165.43,54091.0,156.8195,157.4276,156.6865,157.1806,54091.0
2021-02-12 14:00:00,165.43,165.53,164.47,164.55,44680.0,157.1806,157.2756,156.2684,156.3444,44680.0
2021-02-12 14:30:00,164.5,164.9,164.04,164.08,44324.0,156.2969,156.677,155.8599,155.8979,44324.0
2021-02-12 15:00:00,164.11,165.09,164.04,164.64,46152.0,155.9264,156.8575,155.8599,156.43,46152.0
2021-02-12 15:30:00,164.64,164.82,164.1,164.64,162760.0,156.43,156.601,155.9169,156.43,162760.0
2021-02-16 09:30:00,170.5,171.35,166.0,166.0,252466.0,161.9977,162.8053,157.7221,157.7221,252466.0
2021-02-16 10:00:00,166.01,167.01,164.25,166.89,148333.0,157.7316,158.6818,156.0594,158.5678,148333.0
2021-02-16 10:30:00,166.78,168.11,163.33,163.86,175854.0,158.4632,159.7269,155.1853,155.6888,175854.0
2021-02-16 11:00:00,163.78,164.09,163.11,163.43,106790.0,155.6128,155.9074,154.9762,155.2803,106790.0
2021-02-16 11:30:00,163.34,164.51,162.73,163.03,71822.0,155.1948,156.3064,154.6152,154.9002,71822.0
2021-02-16 12:00:00,162.89,164.05,162.33,163.51,46485.0,154.7672,155.8694,154.2351,155.3563,46485.0
2021-02-16 12:30:00,163.49,163.96,163.2,163.9,39644.0,155.3373,155.7839,155.0618,155.7269,39644.0
2021-02-16 13:00:00,163.9,164.32,163.64,163.64,37847.0,155.7269,156.1259,155.4798,155.4798,37847.0
2021-02-16 13:30:00,163.71,164.03,162.97,163.0,39066.0,155.5463,155.8504,154.8432,154.8717,39066.0
2021-02-16 14:00:00,162.97,163.46,162.65,162.97,67664.0,154.8432,155.3088,154.5392,154.8432,67664.0
2021-02-16 14:30:00,162.97,163.44,162.58,163.02,38199.0,154.8432,155.2898,154.4727,154.8907,38199.0
2021-02-16 15:00:00,163.02,163.02,162.22,162.5,69720.0,154.8907,154.8907,154.1306,154.3967,69720.0
2021-02-16 15:30:00,162.44,162.51,161.67,162.21,166893.0,154.3397,154.4062,153.6081,154.1211,166893.0
2021-02-17 09:30:00,162.63,162.77,157.71,160.01,233125.0,154.5202,154.6532,149.8455,152.0308,233125.0
2021-02-17 10:00:00,159.85,161.42,159.37,159.63,62411.0,151.8788,153.3705,151.4227,151.6698,62411.0
2021-02-17 10:30:00,159.72,160.19,157.96,158.27,95390.0,151.7553,152.2019,150.0831,150.3776,95390.0
2021-02-17 11:00:00,158.35,158.36,155.01,156.0,145285.0,150.4536,150.4631,147.2802,148.2208,145285.0
2021-02-17 11:30:00,155.94,156.97,155.14,155.67,79347.0,148.1638,149.1424,147.4037,147.9073,79347.0
2021-02-17 12:00:00,155.46,156.04,154.54,155.04,218248.0,147.7077,148.2588,146.8336,147.3087,218248.0
2021-02-17 12:30:00,155.1,155.94,154.34,155.75,212388.0,147.3657,148.1638,146.6436,147.9833,212388.0
2021-02-17 13:00:00,155.77,156.3,155.0,155.91,66987.0,148.0023,148.5058,147.2707,148.1353,66987.0
2021-02-17 13:30:00,155.74,156.57,155.24,156.42,62399.0,147.9738,148.7624,147.4987,148.6199,62399.0
2021-02-17 14:00:00,156.32,156.68,155.96,156.16,54154.0,148.5248,148.8669,148.1828,148.3728,54154.0
2021-02-17 14:30:00,156.23,156.8,156.16,156.26,63230.0,148.4393,148.9809,148.3728,148.4678,63230.0
2021-02-17 15:00:00,156.25,157.46,156.05,157.07,69349.0,148.4583,149.608,148.2683,149.2374,69349.0
2021-02-17 15:30:00,156.96,157.63,156.53,157.24,146806.0,149.1329,149.7695,148.7244,149.399,146806.0
2021-02-18 09:30:00,150.48,151.25,141.3,145.01,785523.0,142.9761,143.7077,134.2538,137.7788,785523.0
2021-02-18 10:00:00,145.19,145.4,143.22,144.46,357481.0,137.9499,138.1494,136.0781,137.2563,357481.0
2021-02-18 10:30:00,144.35,144.56,141.8,142.43,196718.0,137.1517,137.3513,134.7289,135.3275,196718.0
2021-02-18 11:00:00,142.44,143.95,141.5,143.67,200293.0,135.337,136.7717,134.4439,136.5057,200293.0
2021-02-18 11:30:00,143.61,145.0,143.54,143.9,198167.0,136.4486,137.7693,136.3821,136.7242,198167.0
2021-02-18 12:00:00,143.89,143.89,142.0,142.22,113978.0,136.7147,136.7147,134.9189,135.128,113978.0
2021-02-18 12:30:00,142.2,142.58,141.64,141.8,93051.0,135.109,135.47,134.5769,134.7289,93051.0
2021-02-18 13:00:00,141.81,142.81,141.57,142.68,90498.0,134.7384,135.6885,134.5104,135.565,90498.0
2021-02-18 13:30:00,142.71,143.84,142.66,143.6,91182.0,135.5935,136.6672,135.546,136.4391,91182.0
2021-02-18 14:00:00,143.59,144.0,142.94,142.97,93164.0,136.4296,136.8192,135.8121,135.8406,93164.0
2021-02-18 14:30:00,143.01,143.98,143.01,143.9,84901.0,135.8786,136.8002,135.8786,136.7242,84901.0
2021-02-18 15:00:00,143.93,144.0,142.58,142.6,147693.0,136.7527,136.8192,135.47,135.489,147693.0
2021-02-18 15:30:00,142.54,142.82,140.73,141.46,416147.0,135.432,135.698,133.7123,134.4059,416147.0
2021-02-19 09:30:00,144.76,149.15,144.49,148.99,462220.0,137.5413,141.7124,137.2848,141.5604,462220.0
2021-02-19 10:00:00,148.99,150.97,148.0,149.03,325847.0,141.5604,143.4416,140.6197,141.5984,325847.0
2021-02-19 10:30:00,149.02,151.55,148.51,149.78,161546.0,141.5889,143.9927,141.1043,142.311,161546.0
2021-02-19 11:00:00,149.81,152.22,149.81,151.71,129274.0,142.3395,144.6293,142.3395,144.1447,129274.0
2021-02-19 11:30:00,151.8,153.41,151.58,153.03,165065.0,144.2302,145.76,144.0212,145.3989,165065.0
2021-02-19 12:00:00,153.01,154.53,152.9,153.68,149978.0,145.3799,146.8241,145.2754,146.0165,149978.0
2021-02-19 12:30:00,153.68,154.1,151.85,151.92,213257.0,146.0165,146.4155,144.2777,144.3443,213257.0
2021-02-19 13:00:00,151.92,152.93,151.51,152.5,71539.0,144.3443,145.3039,143.9547,144.8953,71539.0
2021-02-19 13:30:00,152.49,153.8,151.93,153.35,93021.0,144.8858,146.1305,144.3538,145.7029,93021.0
2021-02-19 14:00:00,153.35,154.2,152.77,153.75,126342.0,145.7029,146.5106,145.1519,146.083,126342.0
2021-02-19 14:30:00,153.83,155.1,153.76,154.84,180528.0,146.159,147.3657,146.0925,147.1186,180528.0
2021-02-19 15:00:00,154.83,156.41,154.56,155.98,212656.0,147.1091,148.6104,146.8526,148.2018,212656.0
2021-02-19 15:30:00,155.99,156.98,155.44,155.93,456694.0,148.2113,149.1519,147.6887,148.1543,456694.0
2021-02-22 09:30:00,154.14,156.5,153.85,155.77,310783.0,146.4536,148.6959,146.178,148.0023,310783.0
2021-02-22 10:00:00,155.67,156.04,154.0,154.15,146007.0,147.9073,148.2588,146.3205,146.4631,146007.0
2021-02-22 10:30:00,154.2,155.94,153.6,154.83,89093.0,146.5106,148.1638,145.9405,147.1091,89093.0
2021-02-22 11:00:00,154.78,155.86,154.34,155.86,75437.0,147.0616,148.0878,146.6436,148.0878,75437.0
2021-02-22 11:30:00,155.87,158.21,155.77,158.18,83506.0,148.0973,150.3206,148.0023,150.2921,83506.0
2021-02-22 12:00:00,158.12,158.47,157.16,158.12,91486.0,150.2351,150.5676,149.323,150.2351,91486.0
2021-02-22 12:30:00,158.19,158.92,157.2,158.75,79280.0,150.3016,150.9952,149.361,150.8337,79280.0
2021-02-22 13:00:00,158.83,159.78,158.21,159.65,78264.0,150.9097,151.8123,150.3206,151.6888,78264.0
2021-02-22 13:30:00,159.57,159.89,158.5,158.56,84311.0,151.6128,151.9168,150.5961,150.6531,84311.0
2021-02-22 14:00:00,158.58,159.16,158.09,158.36,100801.0,150.6721,151.2232,150.2066,150.4631,100801.0
2021-02-22 14:30:00,158.52,158.8,157.33,157.96,70060.0,150.6151,150.8812,149.4845,150.0831,70060.0
2021-02-22 15:00:00,157.97,158.28,156.61,156.75,129049.0,150.0926,150.3871,148.8004,148.9334,129049.0
2021-02-22 15:30:00,156.66,157.04,156.08,156.49,229422.0,148.8479,149.2089,148.2968,148.6864,229422.0
2021-02-23 09:30:00,150.21,150.33,141.14,147.24,282569.0,142.7195,142.8335,134.1018,139.8976,282569.0
2021-02-23 10:00:00,147.04,152.0,146.0,151.45,235487.0,139.7076,144.4203,138.7195,143.8977,235487.0
2021-02-23 10:30:00,151.67,155.1,150.57,154.43,236570.0,144.1067,147.3657,143.0616,146.7291,236570.0
2021-02-23 11:00:00,154.42,155.27,153.0,153.85,171505.0,146.7196,147.5272,145.3704,146.178,171505.0
2021-02-23 11:30:00,153.82,154.63,152.48,152.9,87182.0,146.1495,146.9191,144.8763,145.2754,87182.0
2021-02-23 12:00:00,152.76,152.88,151.5,152.79,40455.0,145.1424,145.2564,143.9452,145.1709,40455.0
2021-02-23 12:30:00,152.7,153.09,151.18,151.47,53325.0,145.0854,145.4559,143.6412,143.9167,53325.0
2021-02-23 13:00:00,151.27,153.33,151.16,153.23,33422.0,143.7267,145.6839,143.6222,145.5889,33422.0
2021-02-23 13:30:00,153.1,153.37,152.12,152.65,28857.0,145.4654,145.7219,144.5343,145.0379,28857.0
2021-02-23 14:00:00,152.47,153.73,152.38,153.73,39952.0,144.8668,146.064,144.7813,146.064,39952.0
2021-02-23 14:30:00,153.53,153.61,152.41,153.61,44605.0,145.874,145.95,144.8098,145.95,44605.0
2021-02-23 15:00:00,153.54,154.73,153.35,154.68,64335.0,145.8835,147.0141,145.7029,146.9666,64335.0
2021-02-23 15:30:00,154.72,155.22,153.93,154.61,158408.0,147.0046,147.4797,146.254,146.9001,158408.0
2021-02-24 09:30:00,155.0,157.86,153.21,154.0,298496.0,147.2707,149.988,145.5699,146.3205,298496.0
2021-02-24 10:00:00,153.89,155.5,152.79,155.5,170947.0,146.216,147.7457,145.1709,147.7457,170947.0
2021-02-24 10:30:00,155.5,157.0,155.08,156.94,48124.0,147.7457,149.1709,147.3467,149.1139,48124.0
2021-02-24 11:00:00,156.9,159.1,156.9,158.61,59814.0,149.0759,151.1662,149.0759,150.7006,59814.0
2021-02-24 11:30:00,158.83,159.77,158.68,159.36,73291.0,150.9097,151.8028,150.7672,151.4132,73291.0
2021-02-24 12:00:00,159.51,160.35,159.17,160.34,63859.0,151.5558,152.3539,151.2327,152.3444,63859.0
2021-02-24 12:30:00,160.37,161.1,160.21,160.42,49412.0,152.3729,153.0665,152.2209,152.4204,49412.0
2021-02-24 13:00:00,160.49,160.72,159.93,160.72,36839.0,152.4869,152.7054,151.9548,152.7054,36839.0
2021-02-24 13:30:00,160.76,162.13,160.69,160.78,59210.0,152.7434,154.0451,152.6769,152.7624,59210.0
2021-02-24 14:00:00,160.9,161.12,160.43,160.81,40724.0,152.8765,153.0855,152.4299,152.7909,40724.0
2021-02-24 14:30:00,160.94,161.16,160.1,160.1,39332.0,152.9145,153.1235,152.1163,152.1163,39332.0
2021-02-24 15:00:00,160.23,161.0,160.01,161.0,46725.0,152.2399,152.9715,152.0308,152.9715,46725.0
2021-02-24 15:30:00,160.97,161.04,160.44,160.9,153404.0,152.943,153.0095,152.4394,152.8765,153404.0
2021-02-25 09:30:00,161.48,162.9,160.51,160.68,110220.0,153.4275,154.7767,152.5059,152.6674,110220.0
2021-02-25 10:00:00,160.75,160.91,157.4,157.8,52267.0,152.7339,152.886,149.551,149.931,52267.0
2021-02-25 10:30:00,157.7,158.39,156.85,157.87,39392.0,149.836,150.4916,149.0284,149.9975,39392.0
2021-02-25 11:00:00,157.73,159.47,157.48,159.03,41797.0,149.8645,151.5178,149.627,151.0997,41797.0
2021-02-25 11:30:00,158.89,158.9,156.32,157.01,80449.0,150.9667,150.9762,148.5248,149.1804,80449.0
2021-02-25 12:00:00,156.53,157.36,155.7,155.91,40069.0,148.7244,149.513,147.9358,148.1353,40069.0
2021-02-25 12:30:00,155.89,156.2,153.4,154.01,45530.0,148.1163,148.4108,145.7505,146.33,45530.0
2021-02-25 13:00:00,154.0,155.5,153.62,154.72,41644.0,146.3205,147.7457,145.9595,147.0046,41644.0
2021-02-25 13:30:00,154.7,154.88,153.18,153.72,51366.0,146.9856,147.1567,145.5414,146.0545,51366.0
2021-02-25 14:00:00,153.67,155.59,153.43,155.55,46242.0,146.007,147.8312,145.779,147.7932,46242.0
2021-02-25 14:30:00,155.38,155.38,153.82,154.02,37888.0,147.6317,147.6317,146.1495,146.3395,37888.0
2021-02-25 15:00:00,154.16,154.41,152.78,153.01,53638.0,146.4726,146.7101,145.1614,145.3799,53638.0
2021-02-25 15:30:00,152.96,153.96,151.91,153.5,137000.0,145.3324,146.2825,144.3348,145.8455,137000.0
2021-02-26 09:30:00,152.98,156.23,152.07,154.45,118297.0,145.3514,148.4393,144.4868,146.7481,118297.0
2021-02-26 10:00:00,154.14,155.39,151.82,152.0,106078.0,146.4536,147.6412,144.2492,144.4203,106078.0
2021-02-26 10:30:00,152.29,155.85,152.24,155.84,52348.0,144.6958,148.0783,144.6483,148.0688,52348.0
2021-02-26 11:00:00,155.66,156.73,155.48,156.65,44397.0,147.8978,148.9144,147.7267,148.8384,44397.0
2021-02-26 11:30:00,156.87,157.63,156.18,157.28,40799.0,149.0474,149.7695,148.3918,149.437,40799.0
2021-02-26 12:00:00,157.41,157.94,156.82,156.95,49334.0,149.5605,150.0641,148.9999,149.1234,49334.0
2021-02-26 12:30:00,157.2,157.72,156.73,157.0,46533.0,149.361,149.855,148.9144,149.1709,46533.0
2021-02-26 13:00:00,157.0,158.36,156.35,158.07,39747.0,149.1709,150.4631,148.5533,150.1876,39747.0
2021-02-26 13:30:00,158.02,158.02,155.67,155.67,52524.0,150.1401,150.1401,147.9073,147.9073,52524.0
2021-02-26 14:00:00,155.82,156.62,155.46,156.36,64835.0,148.0498,148.8099,147.7077,148.5628,64835.0
2021-02-26 14:30:00,156.25,157.07,155.99,157.06,41680.0,148.4583,149.2374,148.2113,149.2279,41680.0
2021-02-26 15:00:00,157.11,157.94,157.1,157.31,75851.0,149.2754,150.0641,149.2659,149.4655,75851.0
2021-02-26 15:30:00,157.47,158.91,157.06,157.21,230140.0,149.6175,150.9857,149.2279,149.3705,230140.0
2021-03-01 09:30:00,160.05,161.28,154.73,155.17,329903.0,152.0688,153.2375,147.0141,147.4322,329903.0
2021-03-01 10:00:00,155.19,155.48,151.49,152.92,192935.0,147.4512,147.7267,143.9357,145.2944,192935.0
2021-03-01 10:30:00,152.94,155.71,152.93,155.31,127854.0,145.3134,147.9453,145.3039,147.5652,127854.0
2021-03-01 11:00:00,155.34,155.5,154.22,154.6,140063.0,147.5937,147.7457,146.5296,146.8906,140063.0
2021-03-01 11:30:00,154.53,155.57,154.46,154.9,75097.0,146.8241,147.8122,146.7576,147.1757,75097.0
2021-03-01 12:00:00,154.83,155.77,154.61,154.89,76730.0,147.1091,148.0023,146.9001,147.1662,76730.0
2021-03-01 12:30:00,154.88,155.01,153.3,153.3,90721.0,147.1567,147.2802,145.6554,145.6554,90721.0
2021-03-01 13:00:00,153.46,153.52,152.04,152.34,66429.0,145.8075,145.8645,144.4583,144.7433,66429.0
2021-03-01 13:30:00,152.21,153.81,152.05,152.74,81718.0,144.6198,146.14,144.4678,145.1234,81718.0
2021-03-01 14:00:00,152.85,153.3,151.82,152.7,110980.0,145.2279,145.6554,144.2492,145.0854,110980.0
2021-03-01 14:30:00,152.78,153.24,151.76,152.12,81269.0,145.1614,145.5984,144.1922,144.5343,81269.0
2021-03-01 15:00:00,152.22,153.12,152.2,153.03,60115.0,144.6293,145.4844,144.6103,145.3989,60115.0
2021-03-01 15:30:00,153.03,153.38,152.71,152.92,167466.0,145.3989,145.7315,145.0949,145.2944,167466.0
2021-03-02 09:30:00,153.89,157.33,153.77,156.6,158605.0,146.216,149.4845,146.102,148.7909,158605.0
2021-03-02 10:00:00,156.82,158.63,156.43,157.17,86519.0,148.9999,150.7197,148.6294,149.3325,86519.0
2021-03-02 10:30:00,157.1,158.22,156.35,157.89,72571.0,149.2659,150.3301,148.5533,150.0166,72571.0
2021-03-02 11:00:00,157.94,158.4,156.04,156.56,71138.0,150.0641,150.5011,148.2588,148.7529,71138.0
2021-03-02 11:30:00,156.41,156.42,154.75,154.81,54138.0,148.6104,148.6199,147.0331,147.0901,54138.0
2021-03-02 12:00:00,154.81,155.75,154.7,155.17,35728.0,147.0901,147.9833,146.9856,147.4322,35728.0
2021-03-02 12:30:00,155.07,156.34,155.05,155.88,37160.0,147.3372,148.5438,147.3182,148.1068,37160.0
2021-03-02 13:00:00,155.9,156.67,155.69,155.96,30154.0,148.1258,148.8574,147.9263,148.1828,30154.0
2021-03-02 13:30:00,156.07,156.16,155.05,155.21,34774.0,148.2873,148.3728,147.3182,147.4702,34774.0
2021-03-02 14:00:00,155.23,155.48,154.29,154.82,39114.0,147.4892,147.7267,146.5961,147.0996,39114.0
2021-03-02 14:30:00,154.85,155.81,154.65,155.27,35540.0,147.1281,148.0403,146.9381,147.5272,35540.0
2021-03-02 15:00:00,155.38,155.55,154.11,154.11,46151.0,147.6317,147.7932,146.425,146.425,46151.0
2021-03-02 15:30:00,154.1,154.59,153.37,153.55,117964.0,146.4155,146.8811,145.7219,145.893,117964.0
2021-03-03 09:30:00,153.91,154.48,151.29,151.65,76346.0,146.235,146.7766,143.7457,144.0877,76346.0
2021-03-03 10:00:00,151.43,153.43,151.12,152.91,72859.0,143.8787,145.779,143.5841,145.2849,72859.0
2021-03-03 10:30:00,152.76,153.92,152.21,153.84,37292.0,145.1424,146.2445,144.6198,146.1685,37292.0
2021-03-03 11:00:00,153.93,154.69,153.71,154.56,40760.0,146.254,146.9761,146.045,146.8526,40760.0
2021-03-03 11:30:00,154.46,154.67,153.0,153.0,24971.0,146.7576,146.9571,145.3704,145.3704,24971.0
2021-03-03 12:00:00,152.87,153.2,152.46,152.75,20018.0,145.2469,145.5604,144.8573,145.1329,20018.0
2021-03-03 12:30:00,152.84,153.87,152.45,152.45,21159.0,145.2184,146.197,144.8478,144.8478,21159.0
2021-03-03 13:00:00,152.42,153.13,152.16,152.65,25409.0,144.8193,145.4939,144.5723,145.0379,25409.0
2021-03-03 13:30:00,152.42,152.89,151.45,151.84,25615.0,144.8193,145.2659,143.8977,144.2682,25615.0
2021-03-03 14:00:00,151.78,151.96,151.15,151.36,56313.0,144.2112,144.3823,143.6127,143.8122,56313.0
2021-03-03 14:30:00,151.46,151.77,149.89,150.25,78274.0,143.9072,144.2017,142.4155,142.7575,78274.0
2021-03-03 15:00:00,150.28,150.47,148.7,148.84,62113.0,142.786,142.9666,141.2848,141.4178,62113.0
2021-03-03 15:30:00,148.86,149.14,146.73,146.93,338504.0,141.4368,141.7029,139.4131,139.6031,338504.0
2021-03-04 09:30:00,145.94,146.65,141.61,141.86,186837.0,138.6625,139.3371,134.5484,134.7859,186837.0
2021-03-04 10:00:00,141.86,141.98,139.24,141.45,201153.0,134.7859,134.8999,132.2966,134.3964,201153.0
2021-03-04 10:30:00,141.34,142.28,140.68,141.63,196984.0,134.2918,135.185,133.6648,134.5674,196984.0
2021-03-04 11:00:00,141.71,142.95,141.34,142.82,118834.0,134.6434,135.8216,134.2918,135.698,118834.0
2021-03-04 11:30:00,143.02,143.66,142.54,142.68,95855.0,135.8881,136.4962,135.432,135.565,95855.0
2021-03-04 12:00:00,142.81,143.75,141.69,142.2,126777.0,135.6885,136.5817,134.6244,135.109,126777.0
2021-03-04 12:30:00,142.12,142.86,140.68,141.26,173487.0,135.0329,135.736,133.6648,134.2158,173487.0
2021-03-04 13:00:00,141.28,142.0,138.86,139.9,94549.0,134.2348,134.9189,131.9355,132.9237,94549.0
2021-03-04 13:30:00,139.8,140.27,137.3,137.54,78497.0,132.8286,133.2752,130.4533,130.6813,78497.0
2021-03-04 14:00:00,137.54,140.05,137.12,139.94,81300.0,130.6813,133.0662,130.2823,132.9617,81300.0
2021-03-04 14:30:00,139.86,140.86,138.86,140.4,64359.0,132.8856,133.8358,131.9355,133.3987,64359.0
2021-03-04 15:00:00,140.35,140.77,139.24,140.21,76216.0,133.3512,133.7503,132.2966,133.2182,76216.0
2021-03-04 15:30:00,140.09,141.65,140.08,141.51,373892.0,133.1042,134.5864,133.0947,134.4534,373892.0
2021-03-05 09:30:00,144.27,144.36,138.54,140.3,112969.0,137.0757,137.1612,131.6315,133.3037,112969.0
2021-03-05 10:00:00,140.19,141.55,138.5,138.97,57053.0,133.1992,134.4914,131.5935,132.04,57053.0
2021-03-05 10:30:00,138.73,139.11,136.96,137.7,75096.0,131.812,132.173,130.1303,130.8334,75096.0
2021-03-05 11:00:00,137.94,138.0,133.82,134.53,124168.0,131.0614,131.1184,127.1468,127.8214,124168.0
2021-03-05 11:30:00,134.9,137.66,134.78,137.37,69690.0,128.173,130.7954,128.059,130.5198,69690.0
2021-03-05 12:00:00,137.36,139.66,136.79,139.38,40388.0,130.5103,132.6956,129.9687,132.4296,40388.0
2021-03-05 12:30:00,139.39,141.06,139.38,140.36,45421.0,132.4391,134.0258,132.4296,133.3607,45421.0
2021-03-05 13:00:00,140.31,141.32,139.06,141.19,43958.0,133.3132,134.2728,132.1255,134.1493,43958.0
2021-03-05 13:30:00,141.23,142.42,140.65,141.34,57890.0,134.1873,135.318,133.6363,134.2918,57890.0
2021-03-05 14:00:00,141.75,142.26,140.51,142.04,25322.0,134.6814,135.166,133.5032,134.9569,25322.0
2021-03-05 14:30:00,142.2,143.12,141.69,143.03,29150.0,135.109,135.9831,134.6244,135.8976,29150.0
2021-03-05 15:00:00,142.97,143.4,142.37,142.91,39354.0,135.8406,136.2491,135.2705,135.7836,39354.0
2021-03-05 15:30:00,142.78,144.58,142.66,143.88,127141.0,135.66,137.3703,135.546,136.7052,127141.0
2021-03-08 09:30:00,144.97,146.7,143.16,144.21,108669.0,137.7408,139.3846,136.0211,137.0187,108669.0
2021-03-08 10:00:00,145.03,145.25,143.39,144.37,77978.0,137.7978,138.0069,136.2396,137.1707,77978.0
2021-03-08 10:30:00,144.41,146.56,144.41,146.12,40059.0,137.2088,139.2515,137.2088,138.8335,40059.0
2021-03-08 11:00:00,146.15,146.55,144.87,145.46,28638.0,138.862,139.242,137.6458,138.2064,28638.0
2021-03-08 11:30:00,145.34,145.84,144.69,144.78,69776.0,138.0924,138.5674,137.4748,137.5603,69776.0
2021-03-08 12:00:00,144.64,146.13,144.53,145.68,28021.0,137.4273,138.843,137.3228,138.4154,28021.0
2021-03-08 12:30:00,145.72,145.86,144.13,144.13,32214.0,138.4534,138.5864,136.9427,136.9427,32214.0
2021-03-08 13:00:00,144.22,144.78,143.95,144.28,28775.0,137.0282,137.5603,136.7717,137.0852,28775.0
2021-03-08 13:30:00,144.33,144.33,142.09,142.09,20751.0,137.1327,137.1327,135.0044,135.0044,20751.0
2021-03-08 14:00:00,142.1,143.69,142.1,143.28,25473.0,135.0139,136.5247,135.0139,136.1351,25473.0
2021-03-08 14:30:00,143.45,143.58,141.91,142.0,33037.0,136.2966,136.4201,134.8334,134.9189,33037.0
2021-03-08 15:00:00,142.0,142.08,140.72,141.14,47157.0,134.9189,134.9949,133.7028,134.1018,47157.0
2021-03-08 15:30:00,141.29,142.29,140.25,140.63,173201.0,134.2443,135.1945,133.2562,133.6173,173201.0
2021-03-09 09:30:00,143.92,144.99,142.3,143.16,147077.0,136.7432,137.7598,135.204,136.0211,147077.0
2021-03-09 10:00:00,143.2,147.12,142.87,146.5,102661.0,136.0591,139.7836,135.7455,139.1945,102661.0
2021-03-09 10:30:00,146.26,146.99,144.91,145.47,57148.0,138.9665,139.6601,137.6838,138.2159,57148.0
2021-03-09 11:00:00,145.4,146.43,145.28,145.94,39770.0,138.1494,139.128,138.0354,138.6625,39770.0
2021-03-09 11:30:00,145.84,146.27,145.33,146.27,32289.0,138.5674,138.976,138.0829,138.976,32289.0
2021-03-09 12:00:00,146.31,146.35,145.61,145.69,24956.0,139.014,139.052,138.3489,138.4249,24956.0
2021-03-09 12:30:00,145.77,146.17,145.65,146.06,35450.0,138.5009,138.881,138.3869,138.7765,35450.0
2021-03-09 13:00:00,146.09,147.47,145.87,146.86,39383.0,138.805,140.1162,138.5959,139.5366,39383.0
2021-03-09 13:30:00,147.12,148.33,147.12,147.94,31710.0,139.7836,140.9333,139.7836,140.5627,31710.0
2021-03-09 14:00:00,148.03,148.13,146.44,146.99,40498.0,140.6482,140.7433,139.1375,139.6601,40498.0
2021-03-09 14:30:00,147.12,147.33,146.67,146.91,25820.0,139.7836,139.9831,139.3561,139.5841,25820.0
2021-03-09 15:00:00,146.97,147.52,146.8,147.04,25248.0,139.6411,140.1637,139.4796,139.7076,25248.0
2021-03-09 15:30:00,147.06,147.35,145.55,145.72,131487.0,139.7266,140.0021,138.2919,138.4534,131487.0
2021-03-10 09:30:00,150.0,154.79,149.13,153.98,154720.0,142.52,147.0711,141.6934,146.3015,154720.0
2021-03-10 10:00:00,153.98,155.04,151.36,151.4,124393.0,146.3015,147.3087,143.8122,143.8502,124393.0
2021-03-10 10:30:00,151.56,155.0,151.38,154.61,171118.0,144.0022,147.2707,143.8312,146.9001,171118.0
2021-03-10 11:00:00,154.76,156.2,154.63,156.07,84271.0,147.0426,148.4108,146.9191,148.2873,84271.0
2021-03-10 11:30:00,156.03,156.31,154.51,155.08,68938.0,148.2493,148.5153,146.8051,147.3467,68938.0
2021-03-10 12:00:00,155.19,155.42,153.96,154.13,39898.0,147.4512,147.6697,146.2825,146.4441,39898.0
2021-03-10 12:30:00,154.14,154.76,152.75,154.56,29463.0,146.4536,147.0426,145.1329,146.8526,29463.0
2021-03-10 13:00:00,154.37,154.68,153.42,154.59,24528.0,146.6721,146.9666,145.7695,146.8811,24528.0
2021-03-10 13:30:00,154.75,155.09,153.51,153.51,58405.0,147.0331,147.3562,145.855,145.855,58405.0
2021-03-10 14:00:00,153.51,155.2,153.4,155.04,131784.0,145.855,147.4607,145.7505,147.3087,131784.0
2021-03-10 14:30:00,154.91,155.55,154.5,154.82,85563.0,147.1852,147.7932,146.7956,147.0996,85563.0
2021-03-10 15:00:00,154.76,155.18,153.64,153.64,66587.0,147.0426,147.4417,145.9785,145.9785,66587.0
2021-03-10 15:30:00,153.7,153.81,152.19,152.29,308548.0,146.0355,146.14,144.6008,144.6958,308548.0
2021-03-11 09:30:00,156.3,157.25,154.24,157.11,152228.0,148.865,149.7698,146.903,149.6364,152228.0
2021-03-11 10:00:00,156.96,158.46,156.53,158.15,85704.0,149.4936,150.9222,149.084,150.627,85704.0
2021-03-11 10:30:00,158.23,159.86,158.08,159.86,84076.0,150.7032,152.2556,150.5603,152.2556,84076.0
2021-03-11 11:00:00,159.81,160.52,159.59,159.9,100753.0,152.208,152.8842,151.9985,152.2937,100753.0
2021-03-11 11:30:00,159.79,161.03,159.6,159.73,85019.0,152.189,153.37,152.008,152.1318,85019.0
2021-03-11 12:00:00,159.86,161.5,159.39,161.44,97924.0,152.2556,153.8176,151.808,153.7605,97924.0
2021-03-11 12:30:00,161.43,161.43,160.31,160.86,52340.0,153.7509,153.7509,152.6842,153.2081,52340.0
2021-03-11 13:00:00,160.81,161.12,160.5,161.02,36133.0,153.1604,153.4557,152.8652,153.3604,36133.0
2021-03-11 13:30:00,161.06,161.43,159.9,160.17,46099.0,153.3985,153.7509,152.2937,152.5509,46099.0
2021-03-11 14:00:00,160.31,161.96,160.3,161.88,55538.0,152.6842,154.2557,152.6747,154.1795,55538.0
2021-03-11 14:30:00,161.95,161.95,161.11,161.36,46731.0,154.2462,154.2462,153.4462,153.6843,46731.0
2021-03-11 15:00:00,161.23,161.94,161.22,161.63,56910.0,153.5605,154.2367,153.5509,153.9414,56910.0
2021-03-11 15:30:00,161.65,162.0,161.01,161.34,148866.0,153.9605,154.2938,153.3509,153.6652,148866.0
2021-03-12 09:30:00,160.06,161.93,159.0,160.13,117488.0,152.4461,154.2272,151.4365,152.5128,117488.0
2021-03-12 10:00:00,160.13,160.21,158.0,158.54,55547.0,152.5128,152.589,150.4841,150.9984,55547.0
2021-03-12 10:30:00,158.41,159.6,158.36,158.88,56345.0,150.8746,152.008,150.827,151.3222,56345.0
2021-03-12 11:00:00,158.82,159.68,158.44,159.21,27403.0,151.2651,152.0842,150.9032,151.6365,27403.0
2021-03-12 11:30:00,159.13,159.33,158.0,158.5,36988.0,151.5604,151.7508,150.4841,150.9603,36988.0
2021-03-12 12:00:00,158.33,158.57,157.5,157.96,29797.0,150.7984,151.027,150.0079,150.446,29797.0
2021-03-12 12:30:00,157.8,158.0,157.2,157.55,23117.0,150.2936,150.4841,149.7222,150.0555,23117.0
2021-03-12 13:00:00,157.58,157.98,157.31,157.39,25749.0,150.0841,150.4651,149.8269,149.9031,25749.0
2021-03-12 13:30:00,157.36,157.39,156.12,156.2,28794.0,149.8745,149.9031,148.6935,148.7697,28794.0
2021-03-12 14:00:00,156.28,156.57,155.85,156.33,20277.0,148.8459,149.1221,148.4364,148.8935,20277.0
2021-03-12 14:30:00,156.42,156.83,156.11,156.83,22014.0,148.9793,149.3698,148.684,149.3698,22014.0
2021-03-12 15:00:00,156.8,156.97,156.24,156.29,23340.0,149.3412,149.5031,148.8078,148.8554,23340.0
2021-03-12 15:30:00,156.3,157.63,156.3,157.13,89119.0,148.865,150.1317,148.865,149.6555,89119.0
2021-03-15 09:30:00,156.08,159.71,156.08,158.05,62325.0,148.6554,152.1128,148.6554,150.5317,62325.0
2021-03-15 10:00:00,158.03,159.74,157.8,159.72,41066.0,150.5127,152.1413,150.2936,152.1223,41066.0
2021-03-15 10:30:00,159.63,159.73,158.1,158.1,25290.0,152.0366,152.1318,150.5793,150.5793,25290.0
2021-03-15 11:00:00,158.04,158.63,156.58,156.78,25364.0,150.5222,151.0841,149.1317,149.3221,25364.0
2021-03-15 11:30:00,156.82,158.19,156.77,157.49,21008.0,149.3602,150.6651,149.3126,149.9984,21008.0
2021-03-15 12:00:00,157.49,158.31,157.49,157.78,25025.0,149.9984,150.7794,149.9984,150.2746,25025.0
2021-03-15 12:30:00,157.84,158.22,157.5,157.98,13741.0,150.3317,150.6936,150.0079,150.4651,13741.0
2021-03-15 13:00:00,158.09,158.63,157.95,158.18,15687.0,150.5698,151.0841,150.4365,150.6555,15687.0
2021-03-15 13:30:00,158.09,158.49,157.97,158.49,13862.0,150.5698,150.9508,150.4555,150.9508,13862.0
2021-03-15 14:00:00,158.64,159.13,158.44,158.97,19384.0,151.0937,151.5604,150.9032,151.408,19384.0
2021-03-15 14:30:00,159.09,159.24,158.67,159.04,28646.0,151.5223,151.6651,151.1222,151.4746,28646.0
2021-03-15 15:00:00,158.97,159.02,158.09,158.29,29496.0,151.408,151.4556,150.5698,150.7603,29496.0
2021-03-15 15:30:00,158.23,159.0,157.94,158.76,102281.0,150.7032,151.4365,150.427,151.208,102281.0
2021-03-16 09:30:00,159.93,159.93,156.55,157.18,103112.0,152.3223,152.3223,149.1031,149.7031,103112.0
2021-03-16 10:00:00,157.0,157.73,155.06,155.78,81935.0,149.5317,150.2269,147.684,148.3697,81935.0
2021-03-16 10:30:00,155.78,156.31,154.31,154.44,81362.0,148.3697,148.8745,146.9696,147.0934,81362.0
2021-03-16 11:00:00,154.36,155.83,154.36,155.23,39319.0,147.0173,148.4173,147.0173,147.8459,39319.0
2021-03-16 11:30:00,155.38,156.06,155.03,155.97,26191.0,147.9887,148.6364,147.6554,148.5507,26191.0
2021-03-16 12:00:00,155.83,156.14,155.03,155.26,56700.0,148.4173,148.7126,147.6554,147.8744,56700.0
2021-03-16 12:30:00,155.2,156.27,155.2,155.88,14754.0,147.8173,148.8364,147.8173,148.465,14754.0
2021-03-16 13:00:00,155.99,156.5,155.84,156.24,20401.0,148.5697,149.0555,148.4269,148.8078,20401.0
2021-03-16 13:30:00,156.22,156.22,155.54,155.79,14375.0,148.7888,148.7888,148.1411,148.3792,14375.0
2021-03-16 14:00:00,155.83,156.33,154.82,155.1,31989.0,148.4173,148.8935,147.4554,147.7221,31989.0
2021-03-16 14:30:00,155.03,155.9,154.55,155.54,36960.0,147.6554,148.484,147.1982,148.1411,36960.0
2021-03-16 15:00:00,155.5,156.35,155.13,155.75,22175.0,148.103,148.9126,147.7506,148.3411,22175.0
2021-03-16 15:30:00,155.78,156.31,155.21,155.33,99854.0,148.3697,148.8745,147.8268,147.9411,99854.0
2021-03-17 09:30:00,153.27,155.11,152.0,153.35,60933.0,145.9791,147.7316,144.7695,146.0553,60933.0
2021-03-17 10:00:00,153.17,154.02,152.91,153.38,33611.0,145.8839,146.6934,145.6362,146.0839,33611.0
2021-03-17 10:30:00,153.29,153.29,151.58,151.77,32809.0,145.9982,145.9982,144.3695,144.5505,32809.0
2021-03-17 11:00:00,151.77,152.9,151.68,152.52,26620.0,144.5505,145.6267,144.4647,145.2648,26620.0
2021-03-17 11:30:00,152.4,152.8,152.16,152.21,18944.0,145.1505,145.5315,144.9219,144.9695,18944.0
2021-03-17 12:00:00,152.29,153.37,152.29,152.89,16593.0,145.0457,146.0743,145.0457,145.6172,16593.0
2021-03-17 12:30:00,153.0,153.26,152.4,152.89,16081.0,145.7219,145.9696,145.1505,145.6172,16081.0
2021-03-17 13:00:00,152.91,153.33,152.86,153.2,15651.0,145.6362,146.0363,145.5886,145.9124,15651.0
2021-03-17 13:30:00,153.11,153.19,152.6,152.72,14927.0,145.8267,145.9029,145.341,145.4553,14927.0
2021-03-17 14:00:00,152.74,155.52,152.71,154.0,20921.0,145.4743,148.1221,145.4457,146.6744,20921.0
2021-03-17 14:30:00,154.01,156.72,153.9,156.44,42036.0,146.6839,149.265,146.5791,148.9983,42036.0
2021-03-17 15:00:00,156.44,156.84,155.28,155.99,44977.0,148.9983,149.3793,147.8935,148.5697,44977.0
2021-03-17 15:30:00,155.97,156.43,155.32,155.92,195115.0,148.5507,148.9888,147.9316,148.503,195115.0
2021-03-18 09:30:00,155.47,155.75,153.18,154.3,114299.0,148.0745,148.3411,145.8934,146.9601,114299.0
2021-03-18 10:00:00,154.59,155.91,153.74,155.68,47612.0,147.2363,148.4935,146.4267,148.2745,47612.0
2021-03-18 10:30:00,155.58,156.11,154.14,155.52,87332.0,148.1792,148.684,146.8077,148.1221,87332.0
2021-03-18 11:00:00,155.5,157.53,155.34,157.41,65446.0,148.103,150.0365,147.9506,149.9222,65446.0
2021-03-18 11:30:00,157.37,158.12,156.86,157.19,53765.0,149.8841,150.5984,149.3983,149.7126,53765.0
2021-03-18 12:00:00,157.18,158.55,157.15,157.52,54062.0,149.7031,151.0079,149.6745,150.0269,54062.0
2021-03-18 12:30:00,157.39,157.61,156.07,156.07,40160.0,149.9031,150.1127,148.6459,148.6459,40160.0
2021-03-18 13:00:00,156.13,157.89,156.12,157.6,109518.0,148.7031,150.3793,148.6935,150.1031,109518.0
2021-03-18 13:30:00,157.59,158.24,157.43,157.79,22601.0,150.0936,150.7127,149.9412,150.2841,22601.0
2021-03-18 14:00:00,157.67,157.67,155.44,155.5,64495.0,150.1698,150.1698,148.0459,148.103,64495.0
2021-03-18 14:30:00,155.53,156.03,154.52,155.16,39415.0,148.1316,148.6078,147.1696,147.7792,39415.0
2021-03-18 15:00:00,155.2,155.24,153.77,154.54,31791.0,147.8173,147.8554,146.4553,147.1887,31791.0
2021-03-18 15:30:00,154.59,154.59,152.41,152.52,194226.0,147.2363,147.2363,145.16,145.2648,194226.0
2021-03-19 09:30:00,152.69,152.69,148.7,151.02,140977.0,145.4267,145.4267,141.6265,143.8361,140977.0
2021-03-19 10:00:00,150.81,151.06,148.64,150.24,60835.0,143.6361,143.8742,141.5693,143.0932,60835.0
2021-03-19 10:30:00,150.35,151.4,149.04,151.4,62766.0,143.198,144.1981,141.9503,144.1981,62766.0
2021-03-19 11:00:00,151.5,151.88,150.19,150.74,36641.0,144.2933,144.6552,143.0456,143.5695,36641.0
2021-03-19 11:30:00,150.75,152.33,150.73,151.88,23554.0,143.579,145.0838,143.5599,144.6552,23554.0
2021-03-19 12:00:00,151.89,153.11,151.89,152.41,59779.0,144.6648,145.8267,144.6648,145.16,59779.0
2021-03-19 12:30:00,152.47,153.42,152.29,153.14,20866.0,145.2172,146.122,145.0457,145.8553,20866.0
2021-03-19 13:00:00,152.99,153.35,152.21,152.41,61982.0,145.7124,146.0553,144.9695,145.16,61982.0
2021-03-19 13:30:00,152.42,152.74,152.07,152.45,17556.0,145.1695,145.4743,144.8362,145.1981,17556.0
2021-03-19 14:00:00,152.44,152.71,151.73,152.09,17078.0,145.1886,145.4457,144.5124,144.8552,17078.0
2021-03-19 14:30:00,152.06,152.33,151.56,152.27,15188.0,144.8267,145.0838,144.3504,145.0267,15188.0
2021-03-19 15:00:00,151.99,152.28,151.64,151.95,16176.0,144.76,145.0362,144.4266,144.7219,16176.0
2021-03-19 15:30:00,151.84,152.61,151.32,151.42,126105.0,144.6171,145.3505,144.1219,144.2171,126105.0
2021-03-22 09:30:00,151.6,152.43,149.16,149.38,69309.0,144.3885,145.1791,142.0646,142.2741,69309.0
2021-03-22 10:00:00,149.56,150.02,148.75,149.55,22553.0,142.4456,142.8837,141.6741,142.4361,22553.0
2021-03-22 10:30:00,149.36,150.93,149.36,149.93,22340.0,142.2551,143.7504,142.2551,142.798,22340.0
2021-03-22 11:00:00,149.94,150.96,149.88,150.76,27151.0,142.8075,143.779,142.7504,143.5885,27151.0
2021-03-22 11:30:00,150.66,152.13,150.65,151.09,33316.0,143.4933,144.8933,143.4837,143.9028,33316.0
2021-03-22 12:00:00,151.18,151.36,150.62,150.74,13462.0,143.9885,144.16,143.4552,143.5695,13462.0
2021-03-22 12:30:00,150.87,150.92,150.2,150.87,14109.0,143.6933,143.7409,143.0551,143.6933,14109.0
2021-03-22 13:00:00,151.04,151.78,150.63,151.54,13768.0,143.8552,144.56,143.4647,144.3314,13768.0
2021-03-22 13:30:00,151.81,152.87,151.66,152.84,35742.0,144.5886,145.5981,144.4457,145.5696,35742.0
2021-03-22 14:00:00,152.77,152.93,152.3,152.53,21974.0,145.5029,145.6553,145.0552,145.2743,21974.0
2021-03-22 14:30:00,152.55,152.87,152.5,152.62,25917.0,145.2934,145.5981,145.2457,145.36,25917.0
2021-03-22 15:00:00,152.74,153.0,152.02,152.09,18724.0,145.4743,145.7219,144.7886,144.8552,18724.0
2021-03-22 15:30:00,152.09,152.64,151.98,152.15,72948.0,144.8552,145.3791,144.7505,144.9124,72948.0
2021-03-23 09:30:00,150.82,152.04,150.57,151.2,24791.0,143.6456,144.8076,143.4075,144.0076,24791.0
2021-03-23 10:00:00,150.96,151.65,150.72,151.0,15821.0,143.779,144.4362,143.5504,143.8171,15821.0
2021-03-23 10:30:00,150.88,151.1,149.58,150.11,23623.0,143.7028,143.9123,142.4646,142.9694,23623.0
2021-03-23 11:00:00,150.12,150.65,149.19,150.58,29942.0,142.9789,143.4837,142.0932,143.4171,29942.0
2021-03-23 11:30:00,150.47,150.77,149.78,150.05,19728.0,143.3123,143.598,142.6551,142.9123,19728.0
2021-03-23 12:00:00,150.05,150.48,149.66,150.38,22903.0,142.9123,143.3218,142.5408,143.2266,22903.0
2021-03-23 12:30:00,150.48,150.56,150.02,150.39,16786.0,143.3218,143.398,142.8837,143.2361,16786.0
2021-03-23 13:00:00,150.26,150.55,149.17,149.51,11379.0,143.1123,143.3885,142.0741,142.398,11379.0
2021-03-23 13:30:00,149.49,149.57,148.28,148.49,27400.0,142.3789,142.4551,141.2265,141.4265,27400.0
2021-03-23 14:00:00,148.3,148.66,147.31,147.31,25253.0,141.2455,141.5884,140.3026,140.3026,25253.0
2021-03-23 14:30:00,147.27,147.45,146.39,146.39,28173.0,140.2645,140.436,139.4264,139.4264,28173.0
2021-03-23 15:00:00,146.5,147.36,145.88,146.35,36755.0,139.5311,140.3502,138.9406,139.3883,36755.0
2021-03-23 15:30:00,146.34,146.81,145.43,146.48,117987.0,139.3788,139.8264,138.512,139.5121,117987.0
2021-03-24 09:30:00,148.03,150.02,147.36,148.01,91497.0,140.9884,142.8837,140.3502,140.9693,91497.0
2021-03-24 10:00:00,148.29,149.73,148.29,149.23,33391.0,141.236,142.6075,141.236,142.1313,33391.0
2021-03-24 10:30:00,148.97,150.26,148.86,149.81,48587.0,141.8837,143.1123,141.7789,142.6837,48587.0
2021-03-24 11:00:00,150.05,150.23,149.02,149.56,34395.0,142.9123,143.0837,141.9313,142.4456,34395.0
2021-03-24 11:30:00,149.54,149.94,149.3,149.84,24948.0,142.4265,142.8075,142.198,142.7123,24948.0
2021-03-24 12:00:00,149.98,151.1,149.88,150.58,33863.0,142.8456,143.9123,142.7504,143.4171,33863.0
2021-03-24 12:30:00,150.59,150.75,149.85,150.29,37719.0,143.4266,143.579,142.7218,143.1409,37719.0
2021-03-24 13:00:00,150.27,150.34,149.0,149.77,28520.0,143.1218,143.1885,141.9122,142.6456,28520.0
2021-03-24 13:30:00,149.8,150.51,149.43,150.51,43518.0,142.6742,143.3504,142.3218,143.3504,43518.0
2021-03-24 14:00:00,150.08,150.13,149.55,149.59,25117.0,142.9409,142.9885,142.4361,142.4742,25117.0
2021-03-24 14:30:00,149.48,149.73,148.27,148.48,20596.0,142.3694,142.6075,141.217,141.417,20596.0
2021-03-24 15:00:00,148.37,149.01,148.06,148.07,23226.0,141.3122,141.9217,141.0169,141.0265,23226.0
2021-03-24 15:30:00,148.19,148.19,146.56,146.6,141087.0,141.1408,141.1408,139.5883,139.6264,141087.0
2021-03-25 09:30:00,145.43,146.38,143.01,143.75,101375.0,138.512,139.4169,136.2072,136.912,101375.0
2021-03-25 10:00:00,144.01,145.67,143.59,144.69,38043.0,137.1596,138.7406,136.7596,137.8072,38043.0
2021-03-25 10:30:00,144.89,145.2,141.94,142.31,43313.0,137.9977,138.293,135.1881,135.5405,43313.0
2021-03-25 11:00:00,142.46,144.11,141.98,143.98,38152.0,135.6833,137.2548,135.2262,137.131,38152.0
2021-03-25 11:30:00,144.03,145.76,144.01,145.63,46778.0,137.1786,138.8263,137.1596,138.7025,46778.0
2021-03-25 12:00:00,145.63,147.46,145.31,146.9,66468.0,138.7025,140.4455,138.3978,139.9121,66468.0
2021-03-25 12:30:00,146.93,148.19,146.61,147.22,50093.0,139.9407,141.1408,139.6359,140.2169,50093.0
2021-03-25 13:00:00,147.03,148.09,146.96,147.58,23679.0,140.0359,141.0455,139.9693,140.5598,23679.0
2021-03-25 13:30:00,147.6,148.34,147.1,147.58,32341.0,140.5788,141.2836,140.1026,140.5598,32341.0
2021-03-25 14:00:00,147.53,148.11,147.1,147.29,24827.0,140.5122,141.0646,140.1026,140.2836,24827.0
2021-03-25 14:30:00,147.21,148.84,147.18,148.54,28406.0,140.2074,141.7598,140.1788,141.4741,28406.0
2021-03-25 15:00:00,148.5,149.03,148.05,148.86,34073.0,141.436,141.9408,141.0074,141.7789,34073.0
2021-03-25 15:30:00,148.86,149.3,148.59,148.97,76072.0,141.7789,142.198,141.5217,141.8837,76072.0
2021-03-26 09:30:00,151.0,151.0,148.97,149.74,45778.0,143.8171,143.8171,141.8837,142.617,45778.0
2021-03-26 10:00:00,149.74,150.71,149.61,150.67,30917.0,142.617,143.5409,142.4932,143.5028,30917.0
2021-03-26 10:30:00,150.65,150.83,149.11,149.92,34526.0,143.4837,143.6552,142.017,142.7885,34526.0
2021-03-26 11:00:00,149.77,150.09,148.59,149.34,20672.0,142.6456,142.9504,141.5217,142.2361,20672.0
2021-03-26 11:30:00,149.37,150.21,148.94,149.0,20415.0,142.2646,143.0647,141.8551,141.9122,20415.0
2021-03-26 12:00:00,149.02,150.04,148.95,149.73,16953.0,141.9313,142.9028,141.8646,142.6075,16953.0
2021-03-26 12:30:00,149.79,150.16,149.43,149.56,19799.0,142.6646,143.017,142.3218,142.4456,19799.0
2021-03-26 13:00:00,149.6,150.1,149.42,149.44,15095.0,142.4837,142.9599,142.3122,142.3313,15095.0
2021-03-26 13:30:00,149.42,149.45,147.6,147.99,14276.0,142.3122,142.3408,140.5788,140.9503,14276.0
2021-03-26 14:00:00,147.84,147.99,146.64,147.64,25910.0,140.8074,140.9503,139.6645,140.6169,25910.0
2021-03-26 14:30:00,147.57,148.92,147.41,148.88,25109.0,140.5502,141.836,140.3979,141.7979,25109.0
2021-03-26 15:00:00,148.91,149.6,148.53,149.52,18508.0,141.8265,142.4837,141.4646,142.4075,18508.0
2021-03-26 15:30:00,149.47,150.87,149.36,150.4,143479.0,142.3599,143.6933,142.2551,143.2456,143479.0
2021-03-29 09:30:00,149.62,149.62,147.32,148.0,77938.0,142.5027,142.5027,140.3121,140.9598,77938.0
2021-03-29 10:00:00,147.91,149.12,147.35,147.78,26728.0,140.8741,142.0265,140.3407,140.7503,26728.0
2021-03-29 10:30:00,147.44,147.82,145.71,146.16,30201.0,140.4264,140.7884,138.7787,139.2073,30201.0
2021-03-29 11:00:00,146.23,146.26,145.4,145.93,28227.0,139.274,139.3026,138.4835,138.9883,28227.0
2021-03-29 11:30:00,145.71,146.89,145.56,146.64,15604.0,138.7787,139.9026,138.6359,139.6645,15604.0
2021-03-29 12:00:00,146.67,146.67,145.53,146.11,19675.0,139.6931,139.6931,138.6073,139.1597,19675.0
2021-03-29 12:30:00,146.09,147.01,146.08,146.76,15124.0,139.1407,140.0169,139.1311,139.7788,15124.0
2021-03-29 13:00:00,146.81,147.37,146.63,146.68,23368.0,139.8264,140.3598,139.655,139.7026,23368.0
2021-03-29 13:30:00,146.65,147.5,146.58,146.65,20332.0,139.674,140.4836,139.6073,139.674,20332.0
2021-03-29 14:00:00,146.64,147.47,146.41,147.37,19360.0,139.6645,140.455,139.4454,140.3598,19360.0
2021-03-29 14:30:00,147.16,147.39,146.26,146.67,15406.0,140.1598,140.3788,139.3026,139.6931,15406.0
2021-03-29 15:00:00,146.93,148.03,146.93,147.75,15815.0,139.9407,140.9884,139.9407,140.7217,15815.0
2021-03-29 15:30:00,147.61,147.7,146.18,146.4,149378.0,140.5883,140.6741,139.2264,139.4359,149378.0
2021-03-30 09:30:00,146.2,146.57,144.59,145.7,85941.0,139.2454,139.5978,137.712,138.7692,85941.0
2021-03-30 10:00:00,145.67,145.9,143.82,145.31,109922.0,138.7406,138.9597,136.9786,138.3978,109922.0
2021-03-30 10:30:00,145.5,145.65,144.74,144.99,103901.0,138.5787,138.7216,137.8549,138.093,103901.0
2021-03-30 11:00:00,145.09,146.39,144.94,145.91,77898.0,138.1882,139.4264,138.0454,138.9692,77898.0
2021-03-30 11:30:00,145.85,146.05,145.02,145.12,32178.0,138.9121,139.1026,138.1215,138.2168,32178.0
2021-03-30 12:00:00,145.14,145.95,145.07,145.45,26918.0,138.2358,139.0073,138.1692,138.5311,26918.0
2021-03-30 12:30:00,145.45,145.87,145.0,145.28,25249.0,138.5311,138.9311,138.1025,138.3692,25249.0
2021-03-30 13:00:00,145.09,145.65,144.81,145.4,16278.0,138.1882,138.7216,137.9215,138.4835,16278.0
2021-03-30 13:30:00,145.52,145.52,144.93,145.29,15126.0,138.5978,138.5978,138.0358,138.3787,15126.0
2021-03-30 14:00:00,145.05,145.68,144.96,145.55,28784.0,138.1501,138.7502,138.0644,138.6263,28784.0
2021-03-30 14:30:00,145.58,145.9,145.36,145.78,45872.0,138.6549,138.9597,138.4454,138.8454,45872.0
2021-03-30 15:00:00,145.77,145.96,145.58,145.76,93950.0,138.8359,139.0168,138.6549,138.8263,93950.0
2021-03-30 15:30:00,145.8,146.38,145.14,145.67,176153.0,138.8644,139.4169,138.2358,138.7406,176153.0
2021-03-31 09:30:00,147.13,148.27,146.78,147.7,91517.0,140.1312,141.217,139.7978,140.6741,91517.0
2021-03-31 10:00:00,147.44,148.22,147.03,147.46,64493.0,140.4264,141.1693,140.0359,140.4455,64493.0
2021-03-31 10:30:00,147.59,147.68,146.81,147.14,40990.0,140.5693,140.655,139.8264,140.1407,40990.0
2021-03-31 11:00:00,147.25,147.79,146.7,146.74,138213.0,140.2455,140.7598,139.7216,139.7597,138213.0
2021-03-31 11:30:00,146.69,147.17,145.7,146.77,149501.0,139.7121,140.1693,138.7692,139.7883,149501.0
2021-03-31 12:00:00,146.8,147.71,146.33,147.49,111458.0,139.8169,140.6836,139.3692,140.4741,111458.0
2021-03-31 12:30:00,147.49,147.78,147.09,147.38,101086.0,140.4741,140.7503,140.0931,140.3693,101086.0
2021-03-31 13:00:00,147.37,147.95,146.92,146.92,109167.0,140.3598,140.9122,139.9312,139.9312,109167.0
2021-03-31 13:30:00,146.9,147.01,146.32,146.92,51154.0,139.9121,140.0169,139.3597,139.9312,51154.0
2021-03-31 14:00:00,146.89,147.39,146.04,147.23,74768.0,139.9026,140.3788,139.093,140.2264,74768.0
2021-03-31 14:30:00,147.23,148.47,146.95,147.77,145981.0,140.2264,141.4074,139.9597,140.7407,145981.0
2021-03-31 15:00:00,147.67,147.74,146.82,146.85,90544.0,140.6455,140.7122,139.8359,139.8645,90544.0
2021-03-31 15:30:00,146.86,147.25,145.99,146.11,200922.0,139.874,140.2455,139.0454,139.1597,200922.0
2021-04-01 09:30:00,148.19,151.77,147.54,149.68,175141.0,141.1408,144.5505,140.5217,142.5599,175141.0
2021-04-01 10:00:00,149.56,150.91,149.21,150.0,91854.0,142.4456,143.7314,142.1122,142.8647,91854.0
2021-04-01 10:30:00,149.96,151.09,149.41,150.55,57827.0,142.8266,143.9028,142.3027,143.3885,57827.0
2021-04-01 11:00:00,150.63,151.2,149.59,150.27,55382.0,143.4647,144.0076,142.4742,143.1218,55382.0
2021-04-01 11:30:00,150.42,150.79,149.8,150.35,31740.0,143.2647,143.6171,142.6742,143.198,31740.0
2021-04-01 12:00:00,150.36,151.58,150.26,151.11,29517.0,143.2075,144.3695,143.1123,143.9219,29517.0
2021-04-01 12:30:00,151.03,151.15,150.57,150.92,19244.0,143.8457,143.96,143.4075,143.7409,19244.0
2021-04-01 13:00:00,150.87,151.13,150.05,150.14,50051.0,143.6933,143.9409,142.9123,142.998,50051.0
2021-04-01 13:30:00,150.06,151.4,150.0,151.19,51447.0,142.9218,144.1981,142.8647,143.998,51447.0
2021-04-01 14:00:00,151.27,151.33,150.65,151.01,38802.0,144.0742,144.1314,143.4837,143.8266,38802.0
2021-04-01 14:30:00,151.09,151.82,150.96,151.11,38910.0,143.9028,144.5981,143.779,143.9219,38910.0
2021-04-01 15:00:00,151.08,151.25,150.42,150.64,33262.0,143.8933,144.0552,143.2647,143.4742,33262.0
2021-04-01 15:30:00,150.72,150.99,150.23,150.72,84552.0,143.5504,143.8076,143.0837,143.5504,84552.0
2021-04-05 09:30:00,153.47,153.84,150.38,150.82,57187.0,146.1696,146.522,143.2266,143.6456,57187.0
2021-04-05 10:00:00,151.06,151.49,149.0,151.3,57576.0,143.8742,144.2838,141.9122,144.1028,57576.0
2021-04-05 10:30:00,151.29,152.2,151.15,151.59,24637.0,144.0933,144.96,143.96,144.379,24637.0
2021-04-05 11:00:00,151.43,151.61,150.82,151.32,43514.0,144.2266,144.3981,143.6456,144.1219,43514.0
2021-04-05 11:30:00,151.41,151.74,149.9,150.02,32549.0,144.2076,144.5219,142.7694,142.8837,32549.0
2021-04-05 12:00:00,150.11,150.34,149.6,149.83,20961.0,142.9694,143.1885,142.4837,142.7027,20961.0
2021-04-05 12:30:00,149.85,149.93,149.16,149.16,13168.0,142.7218,142.798,142.0646,142.0646,13168.0
2021-04-05 13:00:00,149.2,149.91,149.2,149.74,13472.0,142.1027,142.7789,142.1027,142.617,13472.0
2021-04-05 13:30:00,149.67,150.64,149.59,150.37,16455.0,142.5504,143.4742,142.4742,143.2171,16455.0
2021-04-05 14:00:00,150.28,150.35,149.79,150.18,15932.0,143.1313,143.198,142.6646,143.0361,15932.0
2021-04-05 14:30:00,150.12,150.12,149.38,149.66,35764.0,142.9789,142.9789,142.2741,142.5408,35764.0
2021-04-05 15:00:00,149.71,150.3,149.68,150.06,27327.0,142.5885,143.1504,142.5599,142.9218,27327.0
2021-04-05 15:30:00,150.03,150.68,149.95,150.22,98311.0,142.8932,143.5123,142.817,143.0742,98311.0
2021-04-06 09:30:00,149.51,152.25,149.05,152.23,58983.0,142.398,145.0076,141.9598,144.9886,58983.0
2021-04-06 10:00:00,152.15,153.5,151.56,151.94,83662.0,144.9124,146.1982,144.3504,144.7124,83662.0
2021-04-06 10:30:00,151.99,152.9,151.84,152.71,55459.0,144.76,145.6267,144.6171,145.4457,55459.0
2021-04-06 11:00:00,152.69,153.7,152.24,153.37,49789.0,145.4267,146.3887,144.9981,146.0743,49789.0
2021-04-06 11:30:00,153.38,153.62,152.6,152.85,33551.0,146.0839,146.3125,145.341,145.5791,33551.0
2021-04-06 12:00:00,152.84,152.97,152.58,152.6,23534.0,145.5696,145.6934,145.3219,145.341,23534.0
2021-04-06 12:30:00,152.42,152.7,152.13,152.7,17850.0,145.1695,145.4362,144.8933,145.4362,17850.0
2021-04-06 13:00:00,152.81,152.81,151.59,151.59,12970.0,145.541,145.541,144.379,144.379,12970.0
2021-04-06 13:30:00,151.51,152.41,151.35,152.19,13459.0,144.3028,145.16,144.1504,144.9505,13459.0
2021-04-06 14:00:00,152.2,152.79,152.15,152.56,18101.0,144.96,145.5219,144.9124,145.3029,18101.0
2021-04-06 14:30:00,152.57,152.84,152.21,152.61,23994.0,145.3124,145.5696,144.9695,145.3505,23994.0
2021-04-06 15:00:00,152.62,152.73,152.3,152.57,32549.0,145.36,145.4648,145.0552,145.3124,32549.0
2021-04-06 15:30:00,152.6,153.14,152.38,152.88,107318.0,145.341,145.8553,145.1314,145.6077,107318.0
2021-04-07 09:30:00,152.59,152.89,149.36,149.95,55046.0,145.3315,145.6172,142.2551,142.817,55046.0
2021-04-07 10:00:00,149.86,150.53,149.19,150.5,38153.0,142.7313,143.3694,142.0932,143.3409,38153.0
2021-04-07 10:30:00,150.5,150.5,149.2,149.35,22851.0,143.3409,143.3409,142.1027,142.2456,22851.0
2021-04-07 11:00:00,149.33,149.35,148.26,148.63,31946.0,142.2265,142.2456,141.2074,141.5598,31946.0
2021-04-07 11:30:00,148.68,148.68,146.51,146.64,64260.0,141.6074,141.6074,139.5407,139.6645,64260.0
2021-04-07 12:00:00,146.64,146.98,145.44,146.1,79408.0,139.6645,139.9883,138.5216,139.1502,79408.0
2021-04-07 12:30:00,146.06,146.79,145.83,146.34,35717.0,139.1121,139.8074,138.893,139.3788,35717.0
2021-04-07 13:00:00,146.44,147.02,146.0,146.1,46704.0,139.474,140.0264,139.0549,139.1502,46704.0
2021-04-07 13:30:00,146.02,146.53,145.51,145.62,30074.0,139.074,139.5597,138.5882,138.693,30074.0
2021-04-07 14:00:00,145.66,146.33,145.65,145.88,28780.0,138.7311,139.3692,138.7216,138.9406,28780.0
2021-04-07 14:30:00,145.87,145.87,145.21,145.36,32359.0,138.9311,138.9311,138.3025,138.4454,32359.0
2021-04-07 15:00:00,145.34,145.51,143.72,144.1,135985.0,138.4263,138.5882,136.8834,137.2453,135985.0
2021-04-07 15:30:00,143.99,144.07,143.25,143.73,171809.0,137.1405,137.2167,136.4357,136.8929,171809.0
2021-04-08 09:30:00,144.94,146.0,144.4,145.17,101596.0,138.0454,139.0549,137.531,138.2644,101596.0
2021-04-08 10:00:00,145.14,145.8,144.27,145.53,39334.0,138.2358,138.8644,137.4072,138.6073,39334.0
2021-04-08 10:30:00,145.49,146.27,145.24,145.91,33892.0,138.5692,139.3121,138.3311,138.9692,33892.0
2021-04-08 11:00:00,146.0,146.23,145.15,145.58,29095.0,139.0549,139.274,138.2454,138.6549,29095.0
2021-04-08 11:30:00,145.71,146.85,145.62,146.29,33422.0,138.7787,139.8645,138.693,139.3311,33422.0
2021-04-08 12:00:00,146.25,146.66,146.09,146.47,24081.0,139.293,139.6835,139.1407,139.5026,24081.0
2021-04-08 12:30:00,146.49,146.67,146.01,146.16,24134.0,139.5216,139.6931,139.0645,139.2073,24134.0
2021-04-08 13:00:00,146.35,146.44,145.81,145.81,16231.0,139.3883,139.474,138.874,138.874,16231.0
2021-04-08 13:30:00,145.83,146.11,145.63,145.81,17865.0,138.893,139.1597,138.7025,138.874,17865.0
2021-04-08 14:00:00,145.85,146.49,145.79,146.14,15503.0,138.9121,139.5216,138.8549,139.1883,15503.0
2021-04-08 14:30:00,146.1,146.33,145.74,145.88,17653.0,139.1502,139.3692,138.8073,138.9406,17653.0
2021-04-08 15:00:00,146.03,146.16,145.74,146.16,46954.0,139.0835,139.2073,138.8073,139.2073,46954.0
2021-04-08 15:30:00,146.09,146.35,145.92,146.29,109963.0,139.1407,139.3883,138.9787,139.3311,109963.0
2021-04-09 09:30:00,146.2,146.5,145.07,145.21,48190.0,139.2454,139.5311,138.1692,138.3025,48190.0
2021-04-09 10:00:00,145.09,146.41,144.82,145.42,21777.0,138.1882,139.4454,137.9311,138.5025,21777.0
2021-04-09 10:30:00,145.15,146.08,144.9,145.73,28669.0,138.2454,139.1311,138.0073,138.7978,28669.0
2021-04-09 11:00:00,145.86,145.98,145.37,145.54,19349.0,138.9216,139.0359,138.4549,138.6168,19349.0
2021-04-09 11:30:00,145.48,145.66,145.2,145.52,20611.0,138.5597,138.7311,138.293,138.5978,20611.0
2021-04-09 12:00:00,145.56,145.65,144.84,144.99,16667.0,138.6359,138.7216,137.9501,138.093,16667.0
2021-04-09 12:30:00,145.07,145.57,145.07,145.57,5028.0,138.1692,138.6454,138.1692,138.6454,5028.0
2021-04-09 13:00:00,145.49,145.71,145.31,145.35,12592.0,138.5692,138.7787,138.3978,138.4359,12592.0
2021-04-09 13:30:00,145.33,146.31,145.27,146.12,19445.0,138.4168,139.3502,138.3597,139.1692,19445.0
2021-04-09 14:00:00,146.11,146.72,146.1,146.61,21220.0,139.1597,139.7407,139.1502,139.6359,21220.0
2021-04-09 14:30:00,146.67,146.75,146.36,146.42,21613.0,139.6931,139.7693,139.3978,139.455,21613.0
2021-04-09 15:00:00,146.41,146.78,146.18,146.72,29589.0,139.4454,139.7978,139.2264,139.7407,29589.0
2021-04-09 15:30:00,146.79,147.5,146.77,147.32,110753.0,139.8074,140.4836,139.7883,140.3121,110753.0
2021-04-12 09:30:00,147.35,147.66,145.64,145.82,68735.0,140.3407,140.636,138.7121,138.8835,68735.0
2021-04-12 10:00:00,145.76,147.62,145.7,147.18,42538.0,138.8263,140.5979,138.7692,140.1788,42538.0
2021-04-12 10:30:00,147.25,147.54,146.67,147.5,30876.0,140.2455,140.5217,139.6931,140.4836,30876.0
2021-04-12 11:00:00,147.56,147.69,146.87,147.21,36872.0,140.5407,140.6645,139.8835,140.2074,36872.0
2021-04-12 11:30:00,147.2,147.76,146.9,147.42,12465.0,140.1978,140.7312,139.9121,140.4074,12465.0
2021-04-12 12:00:00,147.56,148.22,147.31,148.2,28745.0,140.5407,141.1693,140.3026,141.1503,28745.0
2021-04-12 12:30:00,148.15,148.33,147.87,147.93,19712.0,141.1027,141.2741,140.836,140.8931,19712.0
2021-04-12 13:00:00,147.97,148.24,147.54,147.54,14015.0,140.9312,141.1884,140.5217,140.5217,14015.0
2021-04-12 13:30:00,147.54,147.67,147.14,147.43,16260.0,140.5217,140.6455,140.1407,140.4169,16260.0
2021-04-12 14:00:00,147.53,147.75,147.28,147.68,15874.0,140.5122,140.7217,140.274,140.655,15874.0
2021-04-12 14:30:00,147.69,148.05,147.54,148.05,19619.0,140.6645,141.0074,140.5217,141.0074,19619.0
2021-04-12 15:00:00,148.02,148.08,147.67,147.87,32279.0,140.9788,141.036,140.6455,140.836,32279.0
2021-04-12 15:30:00,147.82,147.86,147.4,147.72,83835.0,140.7884,140.8265,140.3883,140.6931,83835.0
2021-04-13 09:30:00,148.03,148.43,146.79,146.79,59201.0,140.9884,141.3693,139.8074,139.8074,59201.0
2021-04-13 10:00:00,146.98,147.23,145.94,147.16,35657.0,139.9883,140.2264,138.9978,140.1598,35657.0
2021-04-13 10:30:00,147.13,147.95,147.09,147.94,31144.0,140.1312,140.9122,140.0931,140.9026,31144.0
2021-04-13 11:00:00,147.8,148.0,147.1,147.43,25968.0,140.7693,140.9598,140.1026,140.4169,25968.0
2021-04-13 11:30:00,147.55,147.87,147.39,147.53,27091.0,140.5312,140.836,140.3788,140.5122,27091.0
2021-04-13 12:00:00,147.64,147.92,147.41,147.61,35241.0,140.6169,140.8836,140.3979,140.5883,35241.0
2021-04-13 12:30:00,147.62,147.74,146.78,147.15,28238.0,140.5979,140.7122,139.7978,140.1502,28238.0
2021-04-13 13:00:00,147.3,147.54,147.16,147.42,13970.0,140.2931,140.5217,140.1598,140.4074,13970.0
2021-04-13 13:30:00,147.51,147.9,147.42,147.8,25185.0,140.4931,140.8646,140.4074,140.7693,25185.0
2021-04-13 14:00:00,147.81,148.18,147.8,148.04,17263.0,140.7788,141.1312,140.7693,140.9979,17263.0
2021-04-13 14:30:00,148.01,149.27,148.01,148.23,78568.0,140.9693,142.1694,140.9693,141.1789,78568.0
2021-04-13 15:00:00,148.32,149.22,148.32,148.69,30063.0,141.2646,142.1218,141.2646,141.617,30063.0
2021-04-13 15:30:00,148.74,149.06,148.58,148.58,122264.0,141.6646,141.9694,141.5122,141.5122,122264.0
2021-04-14 09:30:00,148.73,152.11,148.23,151.95,76761.0,141.6551,144.8743,141.1789,144.7219,76761.0
2021-04-14 10:00:00,151.94,152.13,150.96,151.05,32890.0,144.7124,144.8933,143.779,143.8647,32890.0
2021-04-14 10:30:00,151.06,153.22,151.05,153.03,35357.0,143.8742,145.9315,143.8647,145.7505,35357.0
2021-04-14 11:00:00,152.91,153.22,152.19,152.93,30771.0,145.6362,145.9315,144.9505,145.6553,30771.0
2021-04-14 11:30:00,152.9,154.32,152.8,153.2,69976.0,145.6267,146.9792,145.5315,145.9124,69976.0
2021-04-14 12:00:00,153.23,154.48,152.71,154.17,50316.0,145.941,147.1315,145.4457,146.8363,50316.0
2021-04-14 12:30:00,154.18,154.4,153.86,154.3,39603.0,146.8458,147.0554,146.541,146.9601,39603.0
2021-04-14 13:00:00,154.25,154.35,153.5,154.21,30873.0,146.9125,147.0077,146.1982,146.8744,30873.0
2021-04-14 13:30:00,154.09,154.34,153.3,153.34,29330.0,146.7601,146.9982,146.0077,146.0458,29330.0
2021-04-14 14:00:00,153.34,153.85,153.03,153.67,30104.0,146.0458,146.5315,145.7505,146.3601,30104.0
2021-04-14 14:30:00,153.8,154.05,153.22,153.43,27239.0,146.4839,146.722,145.9315,146.1315,27239.0
2021-04-14 15:00:00,153.22,153.59,152.85,153.39,34735.0,145.9315,146.2839,145.5791,146.0934,34735.0
2021-04-14 15:30:00,153.37,153.63,152.67,152.86,113322.0,146.0743,146.322,145.4076,145.5886,113322.0
2021-04-15 09:30:00,154.03,154.32,152.32,153.64,59965.0,146.703,146.9792,145.0743,146.3315,59965.0
2021-04-15 10:00:00,153.76,153.78,151.05,151.67,49264.0,146.4458,146.4648,143.8647,144.4552,49264.0
2021-04-15 10:30:00,151.75,152.81,151.57,152.37,31801.0,144.5314,145.541,144.36,145.1219,31801.0
2021-04-15 11:00:00,152.45,152.55,150.4,150.41,44636.0,145.1981,145.2934,143.2456,143.2552,44636.0
2021-04-15 11:30:00,150.4,151.54,150.27,151.54,31694.0,143.2456,144.3314,143.1218,144.3314,31694.0
2021-04-15 12:00:00,151.47,151.56,150.32,150.6,36535.0,144.2647,144.3504,143.1694,143.4361,36535.0
2021-04-15 12:30:00,150.44,150.46,149.73,149.73,22514.0,143.2837,143.3028,142.6075,142.6075,22514.0
2021-04-15 13:00:00,149.76,150.0,149.11,149.29,27081.0,142.6361,142.8647,142.017,142.1884,27081.0
2021-04-15 13:30:00,149.32,150.4,149.23,149.83,25876.0,142.217,143.2456,142.1313,142.7027,25876.0
2021-04-15 14:00:00,149.86,150.86,149.77,150.55,31639.0,142.7313,143.6837,142.6456,143.3885,31639.0
2021-04-15 14:30:00,150.49,150.56,149.51,149.61,34077.0,143.3313,143.398,142.398,142.4932,34077.0
2021-04-15 15:00:00,149.67,149.79,149.12,149.22,30949.0,142.5504,142.6646,142.0265,142.1218,30949.0
2021-04-15 15:30:00,149.29,150.63,149.29,150.52,116818.0,142.1884,143.4647,142.1884,143.3599,116818.0
2021-04-16 09:30:00,151.84,152.5,150.9,152.28,82341.0,144.6171,145.2457,143.7218,145.0362,82341.0
2021-04-16 10:00:00,152.22,152.22,151.07,151.43,29137.0,144.9791,144.9791,143.8838,144.2266,29137.0
2021-04-16 10:30:00,151.59,152.42,151.06,151.35,40438.0,144.379,145.1695,143.8742,144.1504,40438.0
2021-04-16 11:00:00,151.44,151.92,151.17,151.34,38704.0,144.2362,144.6933,143.979,144.1409,38704.0
2021-04-16 11:30:00,151.16,152.36,151.16,152.05,17481.0,143.9695,145.1124,143.9695,144.8171,17481.0
2021-04-16 12:00:00,152.03,152.54,151.85,151.94,14795.0,144.7981,145.2838,144.6267,144.7124,14795.0
2021-04-16 12:30:00,151.82,151.82,151.22,151.51,11205.0,144.5981,144.5981,144.0266,144.3028,11205.0
2021-04-16 13:00:00,151.45,152.02,151.3,152.01,15635.0,144.2457,144.7886,144.1028,144.779,15635.0
2021-04-16 13:30:00,152.08,152.13,151.56,151.59,12141.0,144.8457,144.8933,144.3504,144.379,12141.0
2021-04-16 14:00:00,151.58,152.21,151.52,152.02,10400.0,144.3695,144.9695,144.3124,144.7886,10400.0
2021-04-16 14:30:00,152.09,152.75,152.04,152.68,19248.0,144.8552,145.4838,144.8076,145.4172,19248.0
2021-04-16 15:00:00,152.73,153.0,152.44,152.48,21764.0,145.4648,145.7219,145.1886,145.2267,21764.0
2021-04-16 15:30:00,152.59,152.59,151.92,152.1,79559.0,145.3315,145.3315,144.6933,144.8648,79559.0
2021-04-19 09:30:00,155.44,159.74,154.78,159.57,191954.0,148.0459,152.1413,147.4173,151.9794,191954.0
2021-04-19 10:00:00,159.68,159.76,157.16,157.95,68398.0,152.0842,152.1604,149.6841,150.4365,68398.0
2021-04-19 10:30:00,157.86,157.92,155.7,155.78,79038.0,150.3508,150.4079,148.2935,148.3697,79038.0
2021-04-19 11:00:00,156.0,156.48,155.19,156.47,37616.0,148.5792,149.0364,147.8078,149.0269,37616.0
2021-04-19 11:30:00,156.32,156.54,155.24,155.79,23413.0,148.884,149.0936,147.8554,148.3792,23413.0
2021-04-19 12:00:00,155.82,157.03,155.21,156.44,45513.0,148.4078,149.5602,147.8268,148.9983,45513.0
2021-04-19 12:30:00,156.5,156.87,156.22,156.57,25848.0,149.0555,149.4079,148.7888,149.1221,25848.0
2021-04-19 13:00:00,156.52,157.54,156.44,157.17,29526.0,149.0745,150.046,148.9983,149.6936,29526.0
2021-04-19 13:30:00,157.29,157.68,157.0,157.51,21673.0,149.8079,150.1793,149.5317,150.0174,21673.0
2021-04-19 14:00:00,157.34,158.37,157.24,158.18,49714.0,149.8555,150.8365,149.7603,150.6555,49714.0
2021-04-19 14:30:00,158.14,158.69,157.57,158.36,37283.0,150.6174,151.1413,150.0746,150.827,37283.0
2021-04-19 15:00:00,158.39,158.46,157.77,158.08,23735.0,150.8556,150.9222,150.265,150.5603,23735.0
2021-04-19 15:30:00,158.11,158.12,157.12,157.49,131463.0,150.5889,150.5984,149.646,149.9984,131463.0
2021-04-20 09:30:00,156.05,156.33,152.96,153.4,85768.0,148.6269,148.8935,145.6839,146.1029,85768.0
2021-04-20 10:00:00,153.3,153.32,151.28,151.31,52502.0,146.0077,146.0267,144.0838,144.1123,52502.0
2021-04-20 10:30:00,151.28,151.89,149.5,149.5,62051.0,144.0838,144.6648,142.3884,142.3884,62051.0
2021-04-20 11:00:00,149.59,150.0,147.74,148.45,69506.0,142.4742,142.8647,140.7122,141.3884,69506.0
2021-04-20 11:30:00,148.3,148.38,146.78,147.73,82166.0,141.2455,141.3217,139.7978,140.7026,82166.0
2021-04-20 12:00:00,147.74,149.01,147.65,148.44,40698.0,140.7122,141.9217,140.6264,141.3789,40698.0
2021-04-20 12:30:00,148.55,148.61,147.6,148.06,25232.0,141.4836,141.5408,140.5788,141.0169,25232.0
2021-04-20 13:00:00,147.93,148.29,147.55,147.84,24805.0,140.8931,141.236,140.5312,140.8074,24805.0
2021-04-20 13:30:00,147.85,147.85,147.0,147.54,24753.0,140.8169,140.8169,140.0074,140.5217,24753.0
2021-04-20 14:00:00,147.54,148.21,147.15,147.31,28146.0,140.5217,141.1598,140.1502,140.3026,28146.0
2021-04-20 14:30:00,147.23,147.43,146.83,147.1,33380.0,140.2264,140.4169,139.8454,140.1026,33380.0
2021-04-20 15:00:00,147.18,147.98,147.07,147.89,29435.0,140.1788,140.9407,140.074,140.855,29435.0
2021-04-20 15:30:00,147.79,149.02,147.69,148.58,89588.0,140.7598,141.9313,140.6645,141.5122,89588.0
2021-04-21 09:30:00,147.86,149.25,146.52,148.8,69438.0,140.8265,142.1503,139.5502,141.7217,69438.0
2021-04-21 10:00:00,148.83,150.25,148.83,149.76,36038.0,141.7503,143.1028,141.7503,142.6361,36038.0
2021-04-21 10:30:00,149.96,151.0,149.65,150.85,21270.0,142.8266,143.8171,142.5313,143.6742,21270.0
2021-04-21 11:00:00,150.91,151.53,150.26,150.33,34160.0,143.7314,144.3219,143.1123,143.179,34160.0
2021-04-21 11:30:00,150.34,151.22,149.92,151.14,20317.0,143.1885,144.0266,142.7885,143.9504,20317.0
2021-04-21 12:00:00,151.19,151.34,150.82,151.19,11740.0,143.998,144.1409,143.6456,143.998,11740.0
2021-04-21 12:30:00,151.15,151.66,151.15,151.3,14565.0,143.96,144.4457,143.96,144.1028,14565.0
2021-04-21 13:00:00,151.36,151.42,150.87,150.91,9797.0,144.16,144.2171,143.6933,143.7314,9797.0
2021-04-21 13:30:00,150.97,151.78,150.88,151.72,11422.0,143.7885,144.56,143.7028,144.5028,11422.0
2021-04-21 14:00:00,151.77,152.17,151.71,152.08,9394.0,144.5505,144.9314,144.4933,144.8457,9394.0
2021-04-21 14:30:00,152.24,152.25,151.72,151.87,20337.0,144.9981,145.0076,144.5028,144.6457,20337.0
2021-04-21 15:00:00,151.85,152.52,151.84,152.03,21306.0,144.6267,145.2648,144.6171,144.7981,21306.0
2021-04-21 15:30:00,152.07,153.14,152.02,153.05,74528.0,144.8362,145.8553,144.7886,145.7696,74528.0
2021-04-22 09:30:00,156.0,156.82,153.63,155.94,95316.0,148.5792,149.3602,146.322,148.5221,95316.0
2021-04-22 10:00:00,155.9,157.25,155.49,156.9,61633.0,148.484,149.7698,148.0935,149.4364,61633.0
2021-04-22 10:30:00,156.9,157.73,156.73,157.21,42590.0,149.4364,150.2269,149.2745,149.7317,42590.0
2021-04-22 11:00:00,157.31,158.25,157.27,157.93,34102.0,149.8269,150.7222,149.7888,150.4174,34102.0
2021-04-22 11:30:00,157.73,158.99,157.68,158.73,122109.0,150.2269,151.427,150.1793,151.1794,122109.0
2021-04-22 12:00:00,158.6,159.04,158.49,158.75,76130.0,151.0556,151.4746,150.9508,151.1984,76130.0
2021-04-22 12:30:00,158.76,159.87,158.68,159.87,41924.0,151.208,152.2652,151.1318,152.2652,41924.0
2021-04-22 13:00:00,159.73,159.85,157.0,158.56,58282.0,152.1318,152.2461,149.5317,151.0175,58282.0
2021-04-22 13:30:00,158.56,158.56,155.51,155.86,37038.0,151.0175,151.0175,148.1126,148.4459,37038.0
2021-04-22 14:00:00,155.65,156.59,155.06,156.59,44106.0,148.2459,149.1412,147.684,149.1412,44106.0
2021-04-22 14:30:00,156.56,157.26,156.35,157.26,39156.0,149.1126,149.7793,148.9126,149.7793,39156.0
2021-04-22 15:00:00,157.13,157.38,155.55,156.19,52553.0,149.6555,149.8936,148.1506,148.7602,52553.0
2021-04-22 15:30:00,156.24,156.54,155.62,155.79,115257.0,148.8078,149.0936,148.2173,148.3792,115257.0
2021-04-23 09:30:00,156.05,159.56,154.67,159.56,81996.0,148.6269,151.9699,147.3125,151.9699,81996.0
2021-04-23 10:00:00,159.6,161.9,159.6,161.9,100632.0,152.008,154.1986,152.008,154.1986,100632.0
2021-04-23 10:30:00,161.82,162.31,161.5,162.05,66240.0,154.1224,154.5891,153.8176,154.3415,66240.0
2021-04-23 11:00:00,162.15,162.82,161.45,161.81,50852.0,154.4367,155.0748,153.77,154.1129,50852.0
2021-04-23 11:30:00,161.86,163.11,161.5,163.01,57085.0,154.1605,155.351,153.8176,155.2558,57085.0
2021-04-23 12:00:00,163.07,163.65,162.64,162.71,52459.0,155.3129,155.8653,154.9034,154.9701,52459.0
2021-04-23 12:30:00,162.75,163.65,162.44,163.51,34646.0,155.0082,155.8653,154.7129,155.732,34646.0
2021-04-23 13:00:00,163.53,163.98,162.73,163.3,31846.0,155.751,156.1796,154.9891,155.532,31846.0
2021-04-23 13:30:00,163.3,167.86,161.82,162.04,220969.0,155.532,159.8751,154.1224,154.3319,220969.0
2021-04-23 14:00:00,161.98,162.81,161.78,162.67,39384.0,154.2748,155.0653,154.0843,154.932,39384.0
2021-04-23 14:30:00,162.6,163.04,162.21,162.89,36673.0,154.8653,155.2844,154.4938,155.1415,36673.0
2021-04-23 15:00:00,162.89,162.89,162.02,162.33,50826.0,155.1415,155.1415,154.3129,154.6081,50826.0
2021-04-23 15:30:00,162.33,162.52,161.16,161.25,172300.0,154.6081,154.7891,153.4938,153.5795,172300.0
2021-04-26 09:30:00,162.75,166.36,162.0,166.06,124426.0,155.0082,158.4464,154.2938,158.1607,124426.0
2021-04-26 10:00:00,166.02,166.98,165.24,166.98,57138.0,158.1226,159.0369,157.3797,159.0369,57138.0
2021-04-26 10:30:00,166.7,167.61,166.56,167.22,87637.0,158.7703,159.637,158.6369,159.2655,87637.0
2021-04-26 11:00:00,167.29,168.62,167.05,168.28,65692.0,159.3322,160.5989,159.1036,160.2751,65692.0
2021-04-26 11:30:00,168.02,169.44,167.98,169.0,52310.0,160.0275,161.3799,159.9894,160.9608,52310.0
2021-04-26 12:00:00,169.2,169.87,168.75,169.77,48491.0,161.1513,161.7895,160.7227,161.6942,48491.0
2021-04-26 12:30:00,169.82,170.12,169.34,169.92,61758.0,161.7418,162.0276,161.2847,161.8371,61758.0
2021-04-26 13:00:00,170.0,170.7,169.95,170.28,36979.0,161.9133,162.58,161.8657,162.18,36979.0
2021-04-26 13:30:00,170.23,170.49,170.01,170.22,54228.0,162.1323,162.38,161.9228,162.1228,54228.0
2021-04-26 14:00:00,170.25,171.21,170.25,171.08,48118.0,162.1514,163.0657,162.1514,162.9419,48118.0
2021-04-26 14:30:00,171.09,171.96,170.46,171.8,56546.0,162.9514,163.78,162.3514,163.6277,56546.0
2021-04-26 15:00:00,171.74,171.76,170.62,170.72,53525.0,163.5705,163.5896,162.5038,162.599,53525.0
2021-04-26 15:30:00,170.64,170.84,169.75,170.51,156819.0,162.5228,162.7133,161.6752,162.399,156819.0
2021-04-27 09:30:00,169.0,170.52,167.46,170.09,114075.0,160.9608,162.4085,159.4941,161.999,114075.0
2021-04-27 10:00:00,170.0,170.71,169.0,170.3,51188.0,161.9133,162.5895,160.9608,162.199,51188.0
2021-04-27 10:30:00,170.41,170.88,169.78,170.38,28094.0,162.3038,162.7514,161.7037,162.2752,28094.0
2021-04-27 11:00:00,170.41,171.42,170.4,171.07,50613.0,162.3038,163.2657,162.2942,162.9324,50613.0
2021-04-27 11:30:00,171.07,171.22,170.65,171.16,32495.0,162.9324,163.0752,162.5324,163.0181,32495.0
2021-04-27 12:00:00,171.27,171.6,171.09,171.54,28964.0,163.1229,163.4372,162.9514,163.38,28964.0
2021-04-27 12:30:00,171.51,171.55,169.63,169.87,21595.0,163.3514,163.3895,161.5609,161.7895,21595.0
2021-04-27 13:00:00,169.68,170.53,169.67,170.2,17376.0,161.6085,162.4181,161.599,162.1038,17376.0
2021-04-27 13:30:00,170.25,170.63,170.04,170.43,24953.0,162.1514,162.5133,161.9514,162.3228,24953.0
2021-04-27 14:00:00,170.48,170.48,169.39,169.82,20843.0,162.3704,162.3704,161.3323,161.7418,20843.0
2021-04-27 14:30:00,169.82,170.1,169.67,169.94,17882.0,161.7418,162.0085,161.599,161.8561,17882.0
2021-04-27 15:00:00,169.9,170.05,169.45,169.59,17552.0,161.818,161.9609,161.3894,161.5228,17552.0
2021-04-27 15:30:00,169.59,170.27,169.57,169.65,85136.0,161.5228,162.1704,161.5037,161.5799,85136.0
2021-04-28 09:30:00,168.75,168.75,167.18,167.95,51560.0,160.7227,160.7227,159.2274,159.9608,51560.0
2021-04-28 10:00:00,167.84,168.94,167.69,168.79,32637.0,159.856,160.9037,159.7132,160.7608,32637.0
2021-04-28 10:30:00,168.94,169.94,168.56,169.12,32492.0,160.9037,161.8561,160.5418,161.0751,32492.0
2021-04-28 11:00:00,169.05,169.52,168.63,168.79,22212.0,161.0085,161.4561,160.6084,160.7608,22212.0
2021-04-28 11:30:00,168.95,169.32,168.9,168.97,7407.0,160.9132,161.2656,160.8656,160.9323,7407.0
2021-04-28 12:00:00,168.98,169.62,168.91,169.37,10643.0,160.9418,161.5514,160.8751,161.3132,10643.0
2021-04-28 12:30:00,169.49,169.73,169.37,169.42,7355.0,161.4275,161.6561,161.3132,161.3609,7355.0
2021-04-28 13:00:00,169.49,169.99,169.2,169.69,9249.0,161.4275,161.9038,161.1513,161.618,9249.0
2021-04-28 13:30:00,169.74,169.81,169.43,169.58,7570.0,161.6656,161.7323,161.3704,161.5133,7570.0
2021-04-28 14:00:00,169.58,170.07,169.32,169.9,13736.0,161.5133,161.9799,161.2656,161.818,13736.0
2021-04-28 14:30:00,169.9,170.56,169.54,170.33,18852.0,161.818,162.4466,161.4752,162.2276,18852.0
2021-04-28 15:00:00,170.36,170.65,169.26,169.5,17810.0,162.2562,162.5324,161.2085,161.4371,17810.0
2021-04-28 15:30:00,169.45,169.88,169.11,169.51,60917.0,161.3894,161.799,161.0656,161.4466,60917.0
2021-04-29 09:30:00,171.03,171.87,168.94,169.26,43775.0,162.8943,163.6943,160.9037,161.2085,43775.0
2021-04-29 10:00:00,169.26,169.58,168.05,168.07,27359.0,161.2085,161.5133,160.056,160.0751,27359.0
2021-04-29 10:30:00,168.04,168.33,165.15,166.12,102447.0,160.0465,160.3227,157.294,158.2178,102447.0
2021-04-29 11:00:00,166.12,167.18,166.04,166.53,49226.0,158.2178,159.2274,158.1417,158.6083,49226.0
2021-04-29 11:30:00,166.5,166.53,164.88,164.88,45108.0,158.5798,158.6083,157.0368,157.0368,45108.0
2021-04-29 12:00:00,164.79,165.55,164.37,165.26,33539.0,156.9511,157.675,156.5511,157.3988,33539.0
2021-04-29 12:30:00,165.19,166.42,165.06,166.0,9905.0,157.3321,158.5036,157.2083,158.1036,9905.0
2021-04-29 13:00:00,165.91,165.99,165.57,165.9,9248.0,158.0178,158.094,157.694,158.0083,9248.0
2021-04-29 13:30:00,165.89,166.31,165.44,166.31,10533.0,157.9988,158.3988,157.5702,158.3988,10533.0
2021-04-29 14:00:00,166.27,167.03,166.21,166.91,12056.0,158.3607,159.0846,158.3036,158.9703,12056.0
2021-04-29 14:30:00,166.89,167.82,166.83,167.61,17172.0,158.9512,159.837,158.8941,159.637,17172.0
2021-04-29 15:00:00,167.81,168.04,166.95,167.03,20609.0,159.8275,160.0465,159.0084,159.0846,20609.0
2021-04-29 15:30:00,167.11,167.98,167.0,167.66,66590.0,159.1608,159.9894,159.056,159.6846,66590.0
2021-04-30 09:30:00,165.4,168.57,165.2,168.3,37457.0,157.5321,160.5513,157.3416,160.2941,37457.0
2021-04-30 10:00:00,168.24,168.87,167.02,168.54,34009.0,160.237,160.837,159.075,160.5227,34009.0
2021-04-30 10:30:00,168.54,168.55,167.02,167.17,38027.0,160.5227,160.5323,159.075,159.2179,38027.0
2021-04-30 11:00:00,167.17,167.68,166.67,167.47,26517.0,159.2179,159.7036,158.7417,159.5036,26517.0
2021-04-30 11:30:00,167.44,168.21,167.07,168.21,22906.0,159.4751,160.2084,159.1227,160.2084,22906.0
2021-04-30 12:00:00,168.14,168.49,167.74,168.44,16342.0,160.1418,160.4751,159.7608,160.4275,16342.0
2021-04-30 12:30:00,168.49,169.0,168.16,168.98,16096.0,160.4751,160.9608,160.1608,160.9418,16096.0
2021-04-30 13:00:00,168.99,169.05,168.41,168.55,20952.0,160.9513,161.0085,160.3989,160.5323,20952.0
2021-04-30 13:30:00,168.55,168.7,167.51,168.05,32047.0,160.5323,160.6751,159.5417,160.056,32047.0
2021-04-30 14:00:00,168.08,168.33,167.4,168.33,22675.0,160.0846,160.3227,159.437,160.3227,22675.0
2021-04-30 14:30:00,168.14,168.51,167.8,168.07,21248.0,160.1418,160.4942,159.8179,160.0751,21248.0
2021-04-30 15:00:00,168.13,168.85,167.9,168.81,36742.0,160.1322,160.818,159.9132,160.7799,36742.0
2021-04-30 15:30:00,168.91,168.91,168.02,168.12,177786.0,160.8751,160.8751,160.0275,160.1227,177786.0
2021-05-03 09:30:00,169.51,169.99,166.62,166.64,55752.0,161.4466,161.9038,158.6941,158.7131,55752.0
2021-05-03 10:00:00,166.7,167.79,166.42,167.39,26977.0,158.7703,159.8084,158.5036,159.4274,26977.0
2021-05-03 10:30:00,167.35,167.72,167.0,167.29,20080.0,159.3893,159.7417,159.056,159.3322,20080.0
2021-05-03 11:00:00,167.27,167.65,166.82,166.87,14492.0,159.3131,159.6751,158.8845,158.9322,14492.0
2021-05-03 11:30:00,166.99,167.56,166.94,166.94,14244.0,159.0465,159.5893,158.9988,158.9988,14244.0
2021-05-03 12:00:00,166.97,167.37,166.83,167.32,17072.0,159.0274,159.4084,158.8941,159.3608,17072.0
2021-05-03 12:30:00,167.39,167.39,166.27,166.36,19351.0,159.4274,159.4274,158.3607,158.4464,19351.0
2021-05-03 13:00:00,166.36,166.72,166.18,166.45,15203.0,158.4464,158.7893,158.275,158.5321,15203.0
2021-05-03 13:30:00,166.45,167.35,166.45,166.92,13971.0,158.5321,159.3893,158.5321,158.9798,13971.0
2021-05-03 14:00:00,166.86,167.3,166.43,167.16,16193.0,158.9226,159.3417,158.5131,159.2084,16193.0
2021-05-03 14:30:00,167.19,167.88,166.78,166.97,28204.0,159.2369,159.8941,158.8464,159.0274,28204.0
2021-05-03 15:00:00,167.05,167.06,166.2,166.27,28774.0,159.1036,159.1131,158.294,158.3607,28774.0
2021-05-03 15:30:00,166.37,166.64,165.47,165.97,73052.0,158.456,158.7131,157.5988,158.075,73052.0
2021-05-04 09:30:00,163.51,163.92,159.1,159.1,135722.0,155.732,156.1225,151.5318,151.5318,135722.0
2021-05-04 10:00:00,159.25,161.77,158.54,161.46,47897.0,151.6746,154.0748,150.9984,153.7795,47897.0
2021-05-04 10:30:00,161.39,162.72,160.05,160.13,45667.0,153.7128,154.9796,152.4366,152.5128,45667.0
2021-05-04 11:00:00,160.15,160.56,158.75,159.51,27648.0,152.5318,152.9223,151.1984,151.9223,27648.0
2021-05-04 11:30:00,159.66,160.18,158.84,159.21,27113.0,152.0651,152.5604,151.2841,151.6365,27113.0
2021-05-04 12:00:00,159.36,161.75,159.23,161.73,29736.0,151.7794,154.0557,151.6556,154.0367,29736.0
2021-05-04 12:30:00,161.65,161.73,160.83,161.04,21351.0,153.9605,154.0367,153.1795,153.3795,21351.0
2021-05-04 13:00:00,160.99,162.16,160.79,161.91,26105.0,153.3319,154.4462,153.1414,154.2081,26105.0
2021-05-04 13:30:00,161.89,162.35,161.73,162.06,23157.0,154.1891,154.6272,154.0367,154.351,23157.0
2021-05-04 14:00:00,161.97,162.8,161.42,161.95,26329.0,154.2653,155.0558,153.7414,154.2462,26329.0
2021-05-04 14:30:00,161.95,162.51,161.94,161.99,27231.0,154.2462,154.7796,154.2367,154.2843,27231.0
2021-05-04 15:00:00,161.84,162.24,160.96,161.35,35959.0,154.1414,154.5224,153.3033,153.6747,35959.0
2021-05-04 15:30:00,161.29,162.36,161.19,162.23,104284.0,153.6176,154.6367,153.5224,154.5129,104284.0
2021-05-05 09:30:00,165.98,166.52,163.65,165.86,60783.0,158.0845,158.5988,155.8653,157.9702,60783.0
2021-05-05 10:00:00,165.77,166.1,163.59,164.85,34872.0,157.8845,158.1988,155.8082,157.0083,34872.0
2021-05-05 10:30:00,164.96,167.47,164.96,167.47,30869.0,157.113,159.5036,157.113,159.5036,30869.0
2021-05-05 11:00:00,167.47,167.82,167.0,167.32,35073.0,159.5036,159.837,159.056,159.3608,35073.0
2021-05-05 11:30:00,167.07,167.92,167.05,167.7,19755.0,159.1227,159.9322,159.1036,159.7227,19755.0
2021-05-05 12:00:00,167.69,168.58,166.91,167.03,30045.0,159.7132,160.5608,158.9703,159.0846,30045.0
2021-05-05 12:30:00,167.04,167.08,166.21,166.22,23775.0,159.0941,159.1322,158.3036,158.3131,23775.0
2021-05-05 13:00:00,166.16,166.96,165.83,166.48,15890.0,158.2559,159.0179,157.9416,158.5607,15890.0
2021-05-05 13:30:00,166.43,167.02,165.85,167.02,19567.0,158.5131,159.075,157.9607,159.075,19567.0
2021-05-05 14:00:00,167.08,167.66,166.58,167.58,17958.0,159.1322,159.6846,158.656,159.6084,17958.0
2021-05-05 14:30:00,167.59,167.72,167.11,167.21,25663.0,159.6179,159.7417,159.1608,159.256,25663.0
2021-05-05 15:00:00,167.32,167.32,165.64,166.08,47660.0,159.3608,159.3608,157.7607,158.1797,47660.0
2021-05-05 15:30:00,166.08,166.94,165.49,166.61,103743.0,158.1797,158.9988,157.6178,158.6845,103743.0
2021-05-06 09:30:00,157.74,159.13,151.82,151.82,419198.0,150.2365,151.5604,144.5981,144.5981,419198.0
2021-05-06 10:00:00,151.9,153.08,150.41,152.37,134296.0,144.6743,145.7981,143.2552,145.1219,134296.0
2021-05-06 10:30:00,152.37,152.46,151.0,151.74,111909.0,145.1219,145.2076,143.8171,144.5219,111909.0
2021-05-06 11:00:00,151.91,152.13,150.88,151.77,99744.0,144.6838,144.8933,143.7028,144.5505,99744.0
2021-05-06 11:30:00,151.78,151.92,150.09,150.35,102225.0,144.56,144.6933,142.9504,143.198,102225.0
2021-05-06 12:00:00,150.28,151.14,150.0,150.82,142759.0,143.1313,143.9504,142.8647,143.6456,142759.0
2021-05-06 12:30:00,150.91,151.12,150.47,151.12,131922.0,143.7314,143.9314,143.3123,143.9314,131922.0
2021-05-06 13:00:00,151.11,152.49,150.93,152.43,72737.0,143.9219,145.2362,143.7504,145.1791,72737.0
2021-05-06 13:30:00,152.4,153.15,151.43,153.1,75081.0,145.1505,145.8648,144.2266,145.8172,75081.0
2021-05-06 14:00:00,153.27,153.37,151.16,151.16,66535.0,145.9791,146.0743,143.9695,143.9695,66535.0
2021-05-06 14:30:00,151.31,151.46,150.49,151.12,55892.0,144.1123,144.2552,143.3313,143.9314,55892.0
2021-05-06 15:00:00,151.11,152.43,150.5,152.29,98418.0,143.9219,145.1791,143.3409,145.0457,98418.0
2021-05-06 15:30:00,152.24,152.94,151.75,152.84,192058.0,144.9981,145.6648,144.5314,145.5696,192058.0
2021-05-07 09:30:00,154.46,159.22,154.0,156.52,119841.0,147.1125,151.6461,146.6744,149.0745,119841.0
2021-05-07 10:00:00,156.55,159.54,156.51,159.5,50192.0,149.1031,151.9508,149.065,151.9128,50192.0
2021-05-07 10:30:00,159.42,160.77,157.6,160.53,48354.0,151.8366,153.1223,150.1031,152.8938,48354.0
2021-05-07 11:00:00,160.43,160.98,159.92,160.1,37116.0,152.7985,153.3223,152.3128,152.4842,37116.0
2021-05-07 11:30:00,160.11,161.72,159.85,161.51,54239.0,152.4937,154.0271,152.2461,153.8271,54239.0
2021-05-07 12:00:00,161.62,161.66,160.12,160.41,34154.0,153.9319,153.97,152.5033,152.7795,34154.0
2021-05-07 12:30:00,160.46,162.0,159.64,162.0,44165.0,152.8271,154.2938,152.0461,154.2938,44165.0
2021-05-07 13:00:00,161.89,162.45,160.93,160.96,35969.0,154.1891,154.7224,153.2747,153.3033,35969.0
2021-05-07 13:30:00,161.0,161.9,161.0,161.49,23637.0,153.3414,154.1986,153.3414,153.8081,23637.0
2021-05-07 14:00:00,161.5,162.44,160.87,162.38,33265.0,153.8176,154.7129,153.2176,154.6558,33265.0
2021-05-07 14:30:00,162.48,162.51,161.38,161.58,27782.0,154.751,154.7796,153.7033,153.8938,27782.0
2021-05-07 15:00:00,161.5,162.66,161.35,162.25,32733.0,153.8176,154.9224,153.6747,154.5319,32733.0
2021-05-07 15:30:00,162.33,163.13,161.92,162.7,99095.0,154.6081,155.3701,154.2176,154.9605,99095.0
2021-05-10 09:30:00,163.39,164.3,161.7,162.58,97204.0,155.6177,156.4844,154.0081,154.8462,97204.0
2021-05-10 10:00:00,162.7,165.14,162.22,164.01,73156.0,154.9605,157.2845,154.5034,156.2082,73156.0
2021-05-10 10:30:00,163.91,163.91,161.98,162.0,31133.0,156.113,156.113,154.2748,154.2938,31133.0
2021-05-10 11:00:00,161.9,164.17,161.8,163.78,28360.0,154.1986,156.3606,154.1033,155.9892,28360.0
2021-05-10 11:30:00,163.94,164.25,163.64,163.9,26429.0,156.1415,156.4368,155.8558,156.1034,26429.0
2021-05-10 12:00:00,163.89,163.9,162.78,162.78,16807.0,156.0939,156.1034,155.0367,155.0367,16807.0
2021-05-10 12:30:00,162.78,162.99,162.25,162.73,23560.0,155.0367,155.2367,154.5319,154.9891,23560.0
2021-05-10 13:00:00,162.67,162.8,162.25,162.6,12479.0,154.932,155.0558,154.5319,154.8653,12479.0
2021-05-10 13:30:00,162.38,162.6,161.23,161.28,17428.0,154.6558,154.8653,153.5605,153.6081,17428.0
2021-05-10 14:00:00,161.37,162.49,161.18,161.47,14594.0,153.6938,154.7605,153.5128,153.789,14594.0
2021-05-10 14:30:00,161.39,161.59,159.84,160.22,50147.0,153.7128,153.9033,152.2366,152.5985,50147.0
2021-05-10 15:00:00,160.36,160.88,160.03,160.5,18753.0,152.7318,153.2271,152.4175,152.8652,18753.0
2021-05-10 15:30:00,160.58,160.65,159.19,159.48,118607.0,152.9414,153.008,151.6175,151.8937,118607.0
2021-05-11 09:30:00,155.28,160.38,153.67,160.38,86748.0,147.8935,152.7509,146.3601,152.7509,86748.0
2021-05-11 10:00:00,160.64,160.64,156.05,156.15,32818.0,152.9985,152.9985,148.6269,148.7221,32818.0
2021-05-11 10:30:00,156.24,158.21,155.3,157.0,25585.0,148.8078,150.6841,147.9125,149.5317,25585.0
2021-05-11 11:00:00,157.27,158.37,156.19,158.23,14942.0,149.7888,150.8365,148.7602,150.7032,14942.0
2021-05-11 11:30:00,158.16,159.43,158.11,159.0,14984.0,150.6365,151.8461,150.5889,151.4365,14984.0
2021-05-11 12:00:00,158.82,159.99,158.75,159.36,14414.0,151.2651,152.3794,151.1984,151.7794,14414.0
2021-05-11 12:30:00,159.23,160.1,159.02,159.42,12719.0,151.6556,152.4842,151.4556,151.8366,12719.0
2021-05-11 13:00:00,159.5,160.64,159.02,160.64,10970.0,151.9128,152.9985,151.4556,152.9985,10970.0
2021-05-11 13:30:00,160.74,160.88,160.13,160.72,16607.0,153.0938,153.2271,152.5128,153.0747,16607.0
2021-05-11 14:00:00,160.83,160.9,159.43,160.86,19628.0,153.1795,153.2462,151.8461,153.2081,19628.0
2021-05-11 14:30:00,160.84,160.84,159.49,160.1,17306.0,153.189,153.189,151.9032,152.4842,17306.0
2021-05-11 15:00:00,160.04,160.73,159.52,160.23,19002.0,152.4271,153.0842,151.9318,152.608,19002.0
2021-05-11 15:30:00,160.3,160.51,159.4,160.49,52297.0,152.6747,152.8747,151.8175,152.8557,52297.0
2021-05-12 09:30:00,158.5,159.5,157.09,157.8,50103.0,150.9603,151.9128,149.6174,150.2936,50103.0
2021-05-12 10:00:00,157.95,158.09,157.2,157.41,24229.0,150.4365,150.5698,149.7222,149.9222,24229.0
2021-05-12 10:30:00,157.33,158.31,157.17,157.58,19372.0,149.846,150.7794,149.6936,150.0841,19372.0
2021-05-12 11:00:00,157.67,159.35,157.4,157.69,14789.0,150.1698,151.7699,149.9126,150.1889,14789.0
2021-05-12 11:30:00,157.5,157.58,156.21,156.21,18025.0,150.0079,150.0841,148.7793,148.7793,18025.0
2021-05-12 12:00:00,156.52,156.53,155.5,156.15,27439.0,149.0745,149.084,148.103,148.7221,27439.0
2021-05-12 12:30:00,155.95,156.64,155.64,156.3,16741.0,148.5316,149.1888,148.2364,148.865,16741.0
2021-05-12 13:00:00,156.35,157.17,156.22,156.52,12792.0,148.9126,149.6936,148.7888,149.0745,12792.0
2021-05-12 13:30:00,156.49,157.03,156.0,156.37,12755.0,149.0459,149.5602,148.5792,148.9316,12755.0
2021-05-12 14:00:00,156.17,156.39,155.49,155.61,27622.0,148.7412,148.9507,148.0935,148.2078,27622.0
2021-05-12 14:30:00,155.54,157.14,155.49,156.09,55415.0,148.1411,149.665,148.0935,148.665,55415.0
2021-05-12 15:00:00,155.98,156.04,154.26,154.49,46780.0,148.5602,148.6173,146.922,147.1411,46780.0
2021-05-12 15:30:00,154.46,154.9,154.09,154.49,144360.0,147.1125,147.5316,146.7601,147.1411,144360.0
2021-05-13 09:30:00,158.05,160.38,157.01,160.02,73145.0,150.5317,152.7509,149.5412,152.408,73145.0
2021-05-13 10:00:00,160.36,160.72,159.36,159.73,22833.0,152.7318,153.0747,151.7794,152.1318,22833.0
2021-05-13 10:30:00,159.91,160.17,158.8,158.95,24715.0,152.3032,152.5509,151.246,151.3889,24715.0
2021-05-13 11:00:00,159.07,159.22,156.48,156.6,52833.0,151.5032,151.6461,149.0364,149.1507,52833.0
2021-05-13 11:30:00,156.48,157.32,155.72,155.88,14277.0,149.0364,149.8365,148.3126,148.465,14277.0
2021-05-13 12:00:00,156.25,157.39,155.87,156.83,18831.0,148.8174,149.9031,148.4554,149.3698,18831.0
2021-05-13 12:30:00,156.92,157.54,156.1,156.2,12713.0,149.4555,150.046,148.6745,148.7697,12713.0
2021-05-13 13:00:00,156.24,157.0,155.84,156.56,14816.0,148.8078,149.5317,148.4269,149.1126,14816.0
2021-05-13 13:30:00,156.52,156.73,155.25,155.57,21388.0,149.0745,149.2745,147.8649,148.1697,21388.0
2021-05-13 14:00:00,155.6,157.55,155.6,157.55,17909.0,148.1983,150.0555,148.1983,150.0555,17909.0
2021-05-13 14:30:00,157.35,158.48,157.17,157.37,9758.0,149.865,150.9413,149.6936,149.8841,9758.0
2021-05-13 15:00:00,157.36,158.23,157.36,158.05,17298.0,149.8745,150.7032,149.8745,150.5317,17298.0
2021-05-13 15:30:00,158.21,158.49,157.63,157.68,77180.0,150.6841,150.9508,150.1317,150.1793,77180.0
2021-05-14 09:30:00,159.13,162.67,158.86,162.55,49879.0,151.5604,154.932,151.3032,154.8177,49879.0
2021-05-14 10:00:00,162.15,162.86,161.2,162.73,30684.0,154.4367,155.1129,153.5319,154.9891,30684.0
2021-05-14 10:30:00,162.74,163.37,162.49,162.76,51998.0,154.9986,155.5987,154.7605,155.0177,51998.0
2021-05-14 11:00:00,162.81,163.19,162.13,162.44,32427.0,155.0653,155.4272,154.4176,154.7129,32427.0
2021-05-14 11:30:00,162.39,162.87,161.99,162.68,17795.0,154.6653,155.1224,154.2843,154.9415,17795.0
2021-05-14 12:00:00,162.89,163.32,162.74,163.04,27232.0,155.1415,155.551,154.9986,155.2844,27232.0
2021-05-14 12:30:00,163.06,163.37,162.48,162.77,62634.0,155.3034,155.5987,154.751,155.0272,62634.0
2021-05-14 13:00:00,162.78,163.07,162.34,163.07,16732.0,155.0367,155.3129,154.6177,155.3129,16732.0
2021-05-14 13:30:00,163.13,163.44,162.84,163.38,26674.0,155.3701,155.6653,155.0939,155.6082,26674.0
2021-05-14 14:00:00,163.37,164.0,163.29,163.95,13870.0,155.5987,156.1987,155.5225,156.1511,13870.0
2021-05-14 14:30:00,163.95,164.99,163.61,164.75,86374.0,156.1511,157.1416,155.8272,156.913,86374.0
2021-05-14 15:00:00,164.74,164.92,163.91,163.99,19960.0,156.9035,157.0749,156.113,156.1892,19960.0
2021-05-14 15:30:00,164.11,164.18,163.35,163.81,70787.0,156.3035,156.3701,155.5796,156.0177,70787.0
2021-05-17 09:30:00,162.5,163.81,157.38,157.62,123654.0,154.77,156.0177,149.8936,150.1222,123654.0
2021-05-17 10:00:00,157.59,158.06,155.49,155.62,92269.0,150.0936,150.5413,148.0935,148.2173,92269.0
2021-05-17 10:30:00,155.68,157.82,155.49,157.21,61424.0,148.2745,150.3127,148.0935,149.7317,61424.0
2021-05-17 11:00:00,157.22,157.67,156.29,157.42,23029.0,149.7412,150.1698,148.8554,149.9317,23029.0
2021-05-17 11:30:00,157.59,157.73,156.47,156.79,23071.0,150.0936,150.2269,149.0269,149.3317,23071.0
2021-05-17 12:00:00,156.7,157.18,156.45,157.13,27254.0,149.2459,149.7031,149.0078,149.6555,27254.0
2021-05-17 12:30:00,157.22,157.68,157.12,157.3,16896.0,149.7412,150.1793,149.646,149.8174,16896.0
2021-05-17 13:00:00,157.34,157.67,156.88,157.17,13017.0,149.8555,150.1698,149.4174,149.6936,13017.0
2021-05-17 13:30:00,157.3,157.51,156.71,156.92,11141.0,149.8174,150.0174,149.2555,149.4555,11141.0
2021-05-17 14:00:00,156.74,157.49,156.71,156.88,13243.0,149.284,149.9984,149.2555,149.4174,13243.0
2021-05-17 14:30:00,156.98,157.64,156.98,157.44,25179.0,149.5126,150.1412,149.5126,149.9507,25179.0
2021-05-17 15:00:00,157.43,157.56,156.93,157.06,41400.0,149.9412,150.065,149.465,149.5888,41400.0
2021-05-17 15:30:00,157.06,158.14,157.0,157.72,125388.0,149.5888,150.6174,149.5317,150.2174,125388.0
2021-05-18 09:30:00,158.95,159.36,156.92,158.63,80698.0,151.3889,151.7794,149.4555,151.0841,80698.0
2021-05-18 10:00:00,158.61,160.99,158.05,160.78,53178.0,151.0651,153.3319,150.5317,153.1319,53178.0
2021-05-18 10:30:00,160.76,161.9,160.4,160.93,41081.0,153.1128,154.1986,152.7699,153.2747,41081.0
2021-05-18 11:00:00,160.75,161.15,160.16,160.66,22301.0,153.1033,153.4843,152.5414,153.0176,22301.0
2021-05-18 11:30:00,160.7,161.04,159.96,160.36,12648.0,153.0557,153.3795,152.3509,152.7318,12648.0
2021-05-18 12:00:00,160.22,160.33,159.62,160.24,19043.0,152.5985,152.7033,152.027,152.6176,19043.0
2021-05-18 12:30:00,160.25,160.25,159.51,160.15,28862.0,152.6271,152.6271,151.9223,152.5318,28862.0
2021-05-18 13:00:00,160.1,160.12,159.22,159.99,21480.0,152.4842,152.5033,151.6461,152.3794,21480.0
2021-05-18 13:30:00,159.99,161.24,159.95,160.98,24666.0,152.3794,153.57,152.3413,153.3223,24666.0
2021-05-18 14:00:00,160.97,161.42,160.3,161.16,27778.0,153.3128,153.7414,152.6747,153.4938,27778.0
2021-05-18 14:30:00,161.2,161.35,159.47,160.3,27258.0,153.5319,153.6747,151.8842,152.6747,27258.0
2021-05-18 15:00:00,160.35,160.99,160.1,160.81,26325.0,152.7223,153.3319,152.4842,153.1604,26325.0
2021-05-18 15:30:00,160.82,160.99,159.23,159.36,87576.0,153.17,153.3319,151.6556,151.7794,87576.0
2021-05-19 09:30:00,155.0,157.17,154.11,155.39,74818.0,147.6268,149.6936,146.7791,147.9983,74818.0
2021-05-19 10:00:00,155.39,155.61,152.58,155.34,88856.0,147.9983,148.2078,145.3219,147.9506,88856.0
2021-05-19 10:30:00,155.2,156.93,154.2,156.93,20155.0,147.8173,149.465,146.8649,149.465,20155.0
2021-05-19 11:00:00,156.95,156.95,155.65,156.88,13722.0,149.4841,149.4841,148.2459,149.4174,13722.0
2021-05-19 11:30:00,156.94,156.94,155.83,156.28,10824.0,149.4745,149.4745,148.4173,148.8459,10824.0
2021-05-19 12:00:00,156.33,157.75,156.02,157.35,11537.0,148.8935,150.246,148.5983,149.865,11537.0
2021-05-19 12:30:00,157.45,157.45,156.68,157.15,16439.0,149.9603,149.9603,149.2269,149.6745,16439.0
2021-05-19 13:00:00,157.15,157.56,155.71,156.23,31894.0,149.6745,150.065,148.303,148.7983,31894.0
2021-05-19 13:30:00,156.24,156.51,155.62,156.34,13796.0,148.8078,149.065,148.2173,148.9031,13796.0
2021-05-19 14:00:00,156.28,156.58,154.19,156.23,32519.0,148.8459,149.1317,146.8553,148.7983,32519.0
2021-05-19 14:30:00,156.3,156.48,154.7,155.12,27257.0,148.865,149.0364,147.3411,147.7411,27257.0
2021-05-19 15:00:00,155.12,155.97,154.9,155.58,32991.0,147.7411,148.5507,147.5316,148.1792,32991.0
2021-05-19 15:30:00,155.64,157.04,155.31,156.99,76975.0,148.2364,149.5698,147.9221,149.5221,76975.0
2021-05-20 09:30:00,156.66,158.0,155.53,157.13,48104.0,149.2078,150.4841,148.1316,149.6555,48104.0
2021-05-20 10:00:00,156.83,157.09,155.25,155.41,25212.0,149.3698,149.6174,147.8649,148.0173,25212.0
2021-05-20 10:30:00,155.41,155.73,154.44,155.36,37948.0,148.0173,148.3221,147.0934,147.9697,37948.0
2021-05-20 11:00:00,155.4,156.94,155.31,156.5,25253.0,148.0078,149.4745,147.9221,149.0555,25253.0
2021-05-20 11:30:00,156.55,157.13,155.86,156.12,30615.0,149.1031,149.6555,148.4459,148.6935,30615.0
2021-05-20 12:00:00,156.1,156.2,155.63,155.85,21538.0,148.6745,148.7697,148.2268,148.4364,21538.0
2021-05-20 12:30:00,155.81,156.17,155.28,155.79,19059.0,148.3983,148.7412,147.8935,148.3792,19059.0
2021-05-20 13:00:00,155.79,156.93,155.79,156.59,17608.0,148.3792,149.465,148.3792,149.1412,17608.0
2021-05-20 13:30:00,156.54,157.21,156.28,156.54,31812.0,149.0936,149.7317,148.8459,149.0936,31812.0
2021-05-20 14:00:00,156.52,157.74,156.49,157.57,20658.0,149.0745,150.2365,149.0459,150.0746,20658.0
2021-05-20 14:30:00,157.61,157.69,157.15,157.54,15694.0,150.1127,150.1889,149.6745,150.046,15694.0
2021-05-20 15:00:00,157.49,158.18,157.35,158.15,24497.0,149.9984,150.6555,149.865,150.627,24497.0
2021-05-20 15:30:00,158.1,158.3,157.57,158.03,93670.0,150.5793,150.7698,150.0746,150.5127,93670.0
2021-05-21 09:30:00,159.44,162.27,158.85,162.04,108445.0,151.8556,154.551,151.2937,154.3319,108445.0
2021-05-21 10:00:00,161.91,162.07,160.25,160.71,56248.0,154.2081,154.3605,152.6271,153.0652,56248.0
2021-05-21 10:30:00,160.71,161.55,160.16,161.5,32312.0,153.0652,153.8652,152.5414,153.8176,32312.0
2021-05-21 11:00:00,161.66,161.94,160.91,160.91,22532.0,153.97,154.2367,153.2557,153.2557,22532.0
2021-05-21 11:30:00,161.14,161.34,160.36,160.51,30784.0,153.4747,153.6652,152.7318,152.8747,30784.0
2021-05-21 12:00:00,160.52,161.0,160.25,160.58,20356.0,152.8842,153.3414,152.6271,152.9414,20356.0
2021-05-21 12:30:00,160.76,160.77,159.32,160.04,22423.0,153.1128,153.1223,151.7413,152.4271,22423.0
2021-05-21 13:00:00,159.92,160.44,159.71,160.33,16349.0,152.3128,152.808,152.1128,152.7033,16349.0
2021-05-21 13:30:00,160.37,160.96,160.37,160.88,23119.0,152.7414,153.3033,152.7414,153.2271,23119.0
2021-05-21 14:00:00,160.9,161.19,160.45,160.67,27370.0,153.2462,153.5224,152.8176,153.0271,27370.0
2021-05-21 14:30:00,160.68,160.8,160.18,160.72,16091.0,153.0366,153.1509,152.5604,153.0747,16091.0
2021-05-21 15:00:00,160.64,160.75,160.26,160.35,22468.0,152.9985,153.1033,152.6366,152.7223,22468.0
2021-05-21 15:30:00,160.46,160.46,159.42,159.64,114351.0,152.8271,152.8271,151.8366,152.0461,114351.0
2021-05-24 09:30:00,160.55,160.8,154.22,158.97,83474.0,152.9128,153.1509,146.8839,151.408,83474.0
2021-05-24 10:00:00,159.07,159.9,158.25,158.54,28877.0,151.5032,152.2937,150.7222,150.9984,28877.0
2021-05-24 10:30:00,158.69,159.03,158.08,158.33,10875.0,151.1413,151.4651,150.5603,150.7984,10875.0
2021-05-24 11:00:00,158.32,159.28,158.26,159.28,11195.0,150.7889,151.7032,150.7317,151.7032,11195.0
2021-05-24 11:30:00,159.19,159.92,159.19,159.75,15247.0,151.6175,152.3128,151.6175,152.1509,15247.0
2021-05-24 12:00:00,159.72,159.8,159.29,159.29,7699.0,152.1223,152.1985,151.7127,151.7127,7699.0
2021-05-24 12:30:00,159.46,159.58,159.33,159.48,6137.0,151.8747,151.9889,151.7508,151.8937,6137.0
2021-05-24 13:00:00,159.67,159.84,159.48,159.81,7278.0,152.0747,152.2366,151.8937,152.208,7278.0
2021-05-24 13:30:00,159.85,159.97,159.69,159.92,11145.0,152.2461,152.3604,152.0937,152.3128,11145.0
2021-05-24 14:00:00,159.93,160.0,159.75,159.93,19319.0,152.3223,152.389,152.1509,152.3223,19319.0
2021-05-24 14:30:00,159.98,160.08,159.58,159.68,21060.0,152.3699,152.4652,151.9889,152.0842,21060.0
2021-05-24 15:00:00,159.62,160.06,159.62,159.79,53712.0,152.027,152.4461,152.027,152.189,53712.0
2021-05-24 15:30:00,159.8,159.88,159.39,159.66,55827.0,152.1985,152.2747,151.808,152.0651,55827.0
2021-05-25 09:30:00,160.44,161.77,159.19,159.22,155759.0,152.808,154.0748,151.6175,151.6461,155759.0
2021-05-25 10:00:00,159.25,159.46,158.5,158.85,38418.0,151.6746,151.8747,150.9603,151.2937,38418.0
2021-05-25 10:30:00,158.85,159.52,158.09,159.27,13151.0,151.2937,151.9318,150.5698,151.6937,13151.0
2021-05-25 11:00:00,159.07,159.14,157.95,158.15,13117.0,151.5032,151.5699,150.4365,150.627,13117.0
2021-05-25 11:30:00,158.09,159.0,157.48,159.0,12965.0,150.5698,151.4365,149.9888,151.4365,12965.0
2021-05-25 12:00:00,159.15,159.84,158.87,159.16,11518.0,151.5794,152.2366,151.3127,151.5889,11518.0
2021-05-25 12:30:00,159.28,159.56,159.23,159.47,7756.0,151.7032,151.9699,151.6556,151.8842,7756.0
2021-05-25 13:00:00,159.28,159.72,159.13,159.72,9282.0,151.7032,152.1223,151.5604,152.1223,9282.0
2021-05-25 13:30:00,159.79,160.2,159.72,159.84,24061.0,152.189,152.5795,152.1223,152.2366,24061.0
2021-05-25 14:00:00,159.86,160.02,159.19,159.57,11171.0,152.2556,152.408,151.6175,151.9794,11171.0
2021-05-25 14:30:00,159.56,159.64,159.05,159.13,6093.0,151.9699,152.0461,151.4842,151.5604,6093.0
2021-05-25 15:00:00,159.03,159.04,158.31,158.51,14820.0,151.4651,151.4746,150.7794,150.9698,14820.0
2021-05-25 15:30:00,158.41,158.71,157.82,157.98,72943.0,150.8746,151.1603,150.3127,150.4651,72943.0
2021-05-26 09:30:00,158.02,159.99,157.98,159.02,31624.0,150.5032,152.3794,150.4651,151.4556,31624.0
2021-05-26 10:00:00,158.57,160.02,158.19,160.02,35987.0,151.027,152.408,150.6651,152.408,35987.0
2021-05-26 10:30:00,160.07,160.07,159.24,159.58,19029.0,152.4556,152.4556,151.6651,151.9889,19029.0
2021-05-26 11:00:00,159.71,160.42,159.58,159.9,43847.0,152.1128,152.789,151.9889,152.2937,43847.0
2021-05-26 11:30:00,159.99,160.1,159.54,159.95,19874.0,152.3794,152.4842,151.9508,152.3413,19874.0
2021-05-26 12:00:00,160.0,160.06,159.84,159.95,18496.0,152.389,152.4461,152.2366,152.3413,18496.0
2021-05-26 12:30:00,159.98,160.05,159.84,159.84,11448.0,152.3699,152.4366,152.2366,152.2366,11448.0
2021-05-26 13:00:00,159.88,160.05,159.63,159.95,15106.0,152.2747,152.4366,152.0366,152.3413,15106.0
2021-05-26 13:30:00,159.94,160.01,159.62,159.85,6940.0,152.3318,152.3985,152.027,152.2461,6940.0
2021-05-26 14:00:00,159.98,161.19,159.98,160.91,13303.0,152.3699,153.5224,152.3699,153.2557,13303.0
2021-05-26 14:30:00,161.03,161.5,160.94,161.2,12764.0,153.37,153.8176,153.2843,153.5319,12764.0
2021-05-26 15:00:00,161.17,161.72,160.98,161.64,12494.0,153.5033,154.0271,153.3223,153.951,12494.0
2021-05-26 15:30:00,161.73,162.24,161.6,162.21,69741.0,154.0367,154.5224,153.9129,154.4938,69741.0
2021-05-27 09:30:00,164.02,166.02,162.37,165.86,195150.0,156.2177,158.1226,154.6462,157.9702,195150.0
2021-05-27 10:00:00,165.67,165.87,163.6,164.66,204444.0,157.7893,157.9797,155.8177,156.8273,204444.0
2021-05-27 10:30:00,164.62,165.42,163.63,165.04,76734.0,156.7892,157.5511,155.8463,157.1892,76734.0
2021-05-27 11:00:00,165.15,165.35,164.52,164.69,62738.0,157.294,157.4845,156.694,156.8559,62738.0
2021-05-27 11:30:00,164.52,166.51,164.48,165.7,323743.0,156.694,158.5893,156.6559,157.8178,323743.0
2021-05-27 12:00:00,165.66,166.51,165.59,166.38,84292.0,157.7797,158.5893,157.7131,158.4655,84292.0
2021-05-27 12:30:00,166.47,167.0,166.29,166.54,63113.0,158.5512,159.056,158.3798,158.6179,63113.0
2021-05-27 13:00:00,166.53,167.0,166.4,166.8,31330.0,158.6083,159.056,158.4845,158.8655,31330.0
2021-05-27 13:30:00,166.92,168.29,166.8,168.29,104212.0,158.9798,160.2846,158.8655,160.2846,104212.0
2021-05-27 14:00:00,168.37,168.58,167.41,168.49,82563.0,160.3608,160.5608,159.4465,160.4751,82563.0
2021-05-27 14:30:00,168.55,169.16,168.17,168.76,45843.0,160.5323,161.1132,160.1703,160.7323,45843.0
2021-05-27 15:00:00,168.75,169.63,168.5,169.56,88860.0,160.7227,161.5609,160.4846,161.4942,88860.0
2021-05-27 15:30:00,169.6,169.7,167.86,168.46,204390.0,161.5323,161.6275,159.8751,160.4465,204390.0
2021-05-28 09:30:00,168.49,169.16,165.53,168.43,93803.0,160.4751,161.1132,157.6559,160.418,93803.0
2021-05-28 10:00:00,168.35,168.39,166.0,166.09,38967.0,160.3418,160.3799,158.1036,158.1893,38967.0
2021-05-28 10:30:00,166.0,166.54,165.22,165.85,46918.0,158.1036,158.6179,157.3607,157.9607,46918.0
2021-05-28 11:00:00,165.77,166.81,165.77,166.65,14323.0,157.8845,158.875,157.8845,158.7226,14323.0
2021-05-28 11:30:00,166.62,167.53,166.44,167.47,21624.0,158.6941,159.5608,158.5226,159.5036,21624.0
2021-05-28 12:00:00,167.34,167.53,166.94,166.96,13547.0,159.3798,159.5608,158.9988,159.0179,13547.0
2021-05-28 12:30:00,167.0,167.58,166.91,167.46,11447.0,159.056,159.6084,158.9703,159.4941,11447.0
2021-05-28 13:00:00,167.33,167.6,167.02,167.52,10788.0,159.3703,159.6274,159.075,159.5512,10788.0
2021-05-28 13:30:00,167.63,167.63,167.12,167.29,7151.0,159.656,159.656,159.1703,159.3322,7151.0
2021-05-28 14:00:00,167.38,167.72,167.34,167.72,11590.0,159.4179,159.7417,159.3798,159.7417,11590.0
2021-05-28 14:30:00,167.73,167.78,167.28,167.5,11658.0,159.7513,159.7989,159.3227,159.5322,11658.0
2021-05-28 15:00:00,167.53,167.71,167.26,167.45,41520.0,159.5608,159.7322,159.3036,159.4846,41520.0
2021-05-28 15:30:00,167.45,167.5,166.99,167.04,87709.0,159.4846,159.5322,159.0465,159.0941,87709.0
2021-06-01 09:30:00,170.0,173.1,169.5,171.04,295298.0,161.9133,164.8658,161.4371,162.9038,295298.0
2021-06-01 10:00:00,171.15,173.79,171.13,172.65,110536.0,163.0086,165.523,162.9895,164.4372,110536.0
2021-06-01 10:30:00,172.67,173.77,171.73,172.41,66034.0,164.4563,165.5039,163.561,164.2086,66034.0
2021-06-01 11:00:00,172.32,172.66,171.77,172.17,29568.0,164.1229,164.4467,163.5991,163.9801,29568.0
2021-06-01 11:30:00,172.17,172.72,171.18,171.52,69812.0,163.9801,164.5039,163.0371,163.361,69812.0
2021-06-01 12:00:00,171.52,171.87,170.73,171.8,23771.0,163.361,163.6943,162.6086,163.6277,23771.0
2021-06-01 12:30:00,171.8,172.28,171.12,171.14,19703.0,163.6277,164.0848,162.98,162.999,19703.0
2021-06-01 13:00:00,171.17,171.31,170.67,171.01,48427.0,163.0276,163.161,162.5514,162.8752,48427.0
2021-06-01 13:30:00,170.94,171.46,170.88,171.16,16961.0,162.8086,163.3038,162.7514,163.0181,16961.0
2021-06-01 14:00:00,171.16,171.92,171.03,171.72,19794.0,163.0181,163.7419,162.8943,163.5515,19794.0
2021-06-01 14:30:00,171.76,171.85,171.43,171.75,19715.0,163.5896,163.6753,163.2753,163.58,19715.0
2021-06-01 15:00:00,171.77,171.98,171.16,171.45,73702.0,163.5991,163.7991,163.0181,163.2943,73702.0
2021-06-01 15:30:00,171.5,171.64,170.91,171.43,88144.0,163.3419,163.4753,162.78,163.2753,88144.0
2021-06-02 09:30:00,171.04,172.25,170.19,170.93,96588.0,162.9038,164.0562,162.0942,162.799,96588.0
2021-06-02 10:00:00,171.1,172.07,170.75,171.3,19425.0,162.961,163.8848,162.6276,163.1514,19425.0
2021-06-02 10:30:00,171.32,171.54,168.74,169.19,63415.0,163.1705,163.38,160.7132,161.1418,63415.0
2021-06-02 11:00:00,169.18,169.82,169.0,169.82,18683.0,161.1323,161.7418,160.9608,161.7418,18683.0
2021-06-02 11:30:00,169.93,170.47,169.86,170.18,12949.0,161.8466,162.3609,161.7799,162.0847,12949.0
2021-06-02 12:00:00,170.23,170.65,170.14,170.39,19112.0,162.1323,162.5324,162.0466,162.2847,19112.0
2021-06-02 12:30:00,170.42,170.69,170.08,170.45,31965.0,162.3133,162.5705,161.9895,162.3419,31965.0
2021-06-02 13:00:00,170.28,170.43,169.46,169.59,13350.0,162.18,162.3228,161.399,161.5228,13350.0
2021-06-02 13:30:00,169.53,169.65,168.96,169.14,13651.0,161.4656,161.5799,160.9227,161.0942,13651.0
2021-06-02 14:00:00,169.21,169.64,168.82,168.88,16133.0,161.1609,161.5704,160.7894,160.8466,16133.0
2021-06-02 14:30:00,168.95,169.22,168.9,169.13,13325.0,160.9132,161.1704,160.8656,161.0847,13325.0
2021-06-02 15:00:00,169.13,169.23,168.78,168.81,12642.0,161.0847,161.1799,160.7513,160.7799,12642.0
2021-06-02 15:30:00,168.75,170.45,168.75,170.25,60823.0,160.7227,162.3419,160.7227,162.1514,60823.0
2021-06-03 09:30:00,168.95,170.0,165.78,167.38,59777.0,160.9132,161.9133,157.894,159.4179,59777.0
2021-06-03 10:00:00,167.02,167.53,166.45,167.3,28522.0,159.075,159.5608,158.5321,159.3417,28522.0
2021-06-03 10:30:00,167.19,168.29,166.99,168.24,30004.0,159.2369,160.2846,159.0465,160.237,30004.0
2021-06-03 11:00:00,168.4,168.54,167.75,168.25,10995.0,160.3894,160.5227,159.7703,160.2465,10995.0
2021-06-03 11:30:00,168.25,168.61,167.88,168.61,10363.0,160.2465,160.5894,159.8941,160.5894,10363.0
2021-06-03 12:00:00,168.65,168.93,168.39,168.57,8239.0,160.6275,160.8942,160.3799,160.5513,8239.0
2021-06-03 12:30:00,168.7,168.77,168.14,168.48,6185.0,160.6751,160.7418,160.1418,160.4656,6185.0
2021-06-03 13:00:00,168.5,168.95,168.22,168.95,5636.0,160.4846,160.9132,160.2179,160.9132,5636.0
2021-06-03 13:30:00,168.75,168.8,168.05,168.19,7522.0,160.7227,160.7704,160.056,160.1894,7522.0
2021-06-03 14:00:00,168.2,168.32,167.86,167.93,7366.0,160.1989,160.3132,159.8751,159.9417,7366.0
2021-06-03 14:30:00,167.98,167.98,167.09,167.22,17249.0,159.9894,159.9894,159.1417,159.2655,17249.0
2021-06-03 15:00:00,167.28,167.67,167.06,167.46,17200.0,159.3227,159.6941,159.1131,159.4941,17200.0
2021-06-03 15:30:00,167.55,168.2,167.34,168.14,61700.0,159.5798,160.1989,159.3798,160.1418,61700.0
2021-06-04 09:30:00,169.06,171.87,168.89,171.5,89663.0,161.018,163.6943,160.8561,163.3419,89663.0
2021-06-04 10:00:00,171.29,171.81,169.71,170.19,21122.0,163.1419,163.6372,161.6371,162.0942,21122.0
2021-06-04 10:30:00,170.3,170.41,169.86,170.06,9000.0,162.199,162.3038,161.7799,161.9704,9000.0
2021-06-04 11:00:00,170.0,171.34,169.98,170.86,14841.0,161.9133,163.1895,161.8942,162.7324,14841.0
2021-06-04 11:30:00,170.84,171.08,170.32,170.98,24364.0,162.7133,162.9419,162.2181,162.8467,24364.0
2021-06-04 12:00:00,171.0,171.75,170.99,171.47,19760.0,162.8657,163.58,162.8562,163.3134,19760.0
2021-06-04 12:30:00,171.58,172.19,171.37,172.15,14248.0,163.4181,163.9991,163.2181,163.961,14248.0
2021-06-04 13:00:00,172.18,172.48,172.08,172.13,12337.0,163.9896,164.2753,163.8943,163.942,12337.0
2021-06-04 13:30:00,172.25,173.03,172.18,172.99,27873.0,164.0562,164.7991,163.9896,164.761,27873.0
2021-06-04 14:00:00,172.97,173.3,172.56,172.83,21638.0,164.742,165.0563,164.3515,164.6087,21638.0
2021-06-04 14:30:00,172.94,173.5,172.68,173.46,24478.0,164.7134,165.2468,164.4658,165.2087,24478.0
2021-06-04 15:00:00,173.44,173.75,173.3,173.58,16647.0,165.1896,165.4849,165.0563,165.323,16647.0
2021-06-04 15:30:00,173.68,173.84,173.31,173.57,89628.0,165.4182,165.5706,165.0658,165.3135,89628.0
2021-06-07 09:30:00,174.0,174.21,172.05,172.7,53270.0,165.723,165.923,163.8658,164.4848,53270.0
2021-06-07 10:00:00,172.7,172.7,171.8,172.52,77866.0,164.4848,164.4848,163.6277,164.3134,77866.0
2021-06-07 10:30:00,172.59,172.63,171.05,171.19,40565.0,164.3801,164.4182,162.9133,163.0467,40565.0
2021-06-07 11:00:00,171.13,171.6,170.1,170.11,45854.0,162.9895,163.4372,162.0085,162.018,45854.0
2021-06-07 11:30:00,170.17,170.4,169.74,170.09,24033.0,162.0752,162.2942,161.6656,161.999,24033.0
2021-06-07 12:00:00,170.09,170.32,170.04,170.22,16950.0,161.999,162.2181,161.9514,162.1228,16950.0
2021-06-07 12:30:00,170.17,170.86,170.03,170.69,15146.0,162.0752,162.7324,161.9418,162.5705,15146.0
2021-06-07 13:00:00,170.59,170.59,168.53,169.3,51566.0,162.4752,162.4752,160.5132,161.2466,51566.0
2021-06-07 13:30:00,169.19,170.13,168.83,169.7,18511.0,161.1418,162.0371,160.7989,161.6275,18511.0
2021-06-07 14:00:00,169.71,170.41,169.69,170.36,19728.0,161.6371,162.3038,161.618,162.2562,19728.0
2021-06-07 14:30:00,170.26,170.86,170.2,170.64,13752.0,162.1609,162.7324,162.1038,162.5228,13752.0
2021-06-07 15:00:00,170.65,171.15,170.57,170.99,15983.0,162.5324,163.0086,162.4562,162.8562,15983.0
2021-06-07 15:30:00,171.01,171.15,170.38,170.78,68071.0,162.8752,163.0086,162.2752,162.6562,68071.0
2021-06-08 09:30:00,171.3,172.25,170.65,171.83,84412.0,163.1514,164.0562,162.5324,163.6562,84412.0
2021-06-08 10:00:00,172.0,173.72,171.72,173.71,25530.0,163.8181,165.4563,163.5515,165.4468,25530.0
2021-06-08 10:30:00,173.44,173.94,173.03,173.89,23708.0,165.1896,165.6659,164.7991,165.6182,23708.0
2021-06-08 11:00:00,173.89,174.48,172.89,173.52,46405.0,165.6182,166.1802,164.6658,165.2658,46405.0
2021-06-08 11:30:00,173.56,175.12,173.56,175.09,32891.0,165.3039,166.7897,165.3039,166.7612,32891.0
2021-06-08 12:00:00,175.09,175.99,175.03,175.87,20858.0,166.7612,167.6183,166.704,167.504,20858.0
2021-06-08 12:30:00,175.87,175.97,175.08,175.9,15234.0,167.504,167.5993,166.7516,167.5326,15234.0
2021-06-08 13:00:00,175.93,176.89,175.73,175.84,45583.0,167.5612,168.4755,167.3707,167.4755,45583.0
2021-06-08 13:30:00,175.84,177.58,175.83,176.19,44469.0,167.4755,169.1327,167.4659,167.8088,44469.0
2021-06-08 14:00:00,176.24,176.24,175.39,175.75,16184.0,167.8564,167.8564,167.0469,167.3898,16184.0
2021-06-08 14:30:00,175.85,176.0,175.59,175.82,10557.0,167.485,167.6279,167.2374,167.4564,10557.0
2021-06-08 15:00:00,175.75,176.46,175.72,176.36,16527.0,167.3898,168.066,167.3612,167.9707,16527.0
2021-06-08 15:30:00,176.36,176.55,175.78,176.07,101607.0,167.9707,168.1517,167.4183,167.6945,101607.0
2021-06-09 09:30:00,175.37,176.0,173.47,174.43,67625.0,167.0278,167.6279,165.2182,166.1325,67625.0
2021-06-09 10:00:00,174.51,175.44,173.54,174.45,88972.0,166.2087,167.0945,165.2849,166.1516,88972.0
2021-06-09 10:30:00,174.34,175.18,174.21,174.88,22958.0,166.0468,166.8469,165.923,166.5611,22958.0
2021-06-09 11:00:00,174.84,175.29,174.63,175.16,22658.0,166.523,166.9516,166.323,166.8278,22658.0
2021-06-09 11:30:00,175.15,175.94,174.87,175.44,24237.0,166.8183,167.5707,166.5516,167.0945,24237.0
2021-06-09 12:00:00,175.34,175.78,174.96,175.7,12123.0,166.9993,167.4183,166.6373,167.3421,12123.0
2021-06-09 12:30:00,175.74,175.98,175.29,175.58,19681.0,167.3802,167.6088,166.9516,167.2278,19681.0
2021-06-09 13:00:00,175.63,175.99,175.48,175.66,13678.0,167.2755,167.6183,167.1326,167.304,13678.0
2021-06-09 13:30:00,175.55,175.65,175.0,175.08,15798.0,167.1993,167.2945,166.6754,166.7516,15798.0
2021-06-09 14:00:00,175.23,176.07,175.06,175.93,29691.0,166.8945,167.6945,166.7326,167.5612,29691.0
2021-06-09 14:30:00,175.92,176.04,175.67,175.77,15687.0,167.5517,167.666,167.3136,167.4088,15687.0
2021-06-09 15:00:00,175.77,175.84,174.99,175.12,37081.0,167.4088,167.4755,166.6659,166.7897,37081.0
2021-06-09 15:30:00,175.03,175.26,174.16,174.37,155480.0,166.704,166.9231,165.8754,166.0754,155480.0
2021-06-10 09:30:00,174.29,174.29,172.0,172.38,49559.0,166.3851,166.3851,164.1989,164.5617,49559.0
2021-06-10 10:00:00,172.16,172.29,170.88,171.76,41885.0,164.3517,164.4758,163.1297,163.9698,41885.0
2021-06-10 10:30:00,171.59,171.71,168.82,169.67,55274.0,163.8075,163.9221,161.1632,161.9746,55274.0
2021-06-10 11:00:00,169.63,170.83,169.45,169.57,44133.0,161.9364,163.082,161.7646,161.8791,44133.0
2021-06-10 11:30:00,169.7,170.2,169.5,169.86,13605.0,162.0032,162.4806,161.8123,162.156,13605.0
2021-06-10 12:00:00,170.0,170.0,169.28,169.53,22145.0,162.2896,162.2896,161.6023,161.841,22145.0
2021-06-10 12:30:00,169.54,170.39,169.54,170.15,18336.0,161.8505,162.662,161.8505,162.4328,18336.0
2021-06-10 13:00:00,170.11,170.38,169.81,169.84,9637.0,162.3947,162.6524,162.1083,162.1369,9637.0
2021-06-10 13:30:00,169.79,169.95,169.3,169.3,37661.0,162.0892,162.2419,161.6214,161.6214,37661.0
2021-06-10 14:00:00,169.31,170.0,169.12,169.17,15415.0,161.6309,162.2896,161.4496,161.4973,15415.0
2021-06-10 14:30:00,169.22,169.26,168.91,168.99,8793.0,161.545,161.5832,161.2491,161.3254,8793.0
2021-06-10 15:00:00,169.0,169.0,167.75,167.9,49887.0,161.335,161.335,160.1417,160.2849,49887.0
2021-06-10 15:30:00,167.88,168.2,167.34,167.78,73779.0,160.2658,160.5713,159.7503,160.1703,73779.0
2021-06-11 09:30:00,168.92,170.4,168.6,169.84,43038.0,161.2586,162.6715,160.9531,162.1369,43038.0
2021-06-11 10:00:00,169.84,169.9,168.81,169.05,17123.0,162.1369,162.1942,161.1536,161.3827,17123.0
2021-06-11 10:30:00,169.05,169.19,167.56,167.93,27979.0,161.3827,161.5164,159.9603,160.3135,27979.0
2021-06-11 11:00:00,168.05,168.79,167.94,168.72,17426.0,160.4281,161.1345,160.3231,161.0677,17426.0
2021-06-11 11:30:00,168.78,168.91,168.43,168.79,14504.0,161.125,161.2491,160.7908,161.1345,14504.0
2021-06-11 12:00:00,168.86,168.86,167.97,168.03,18350.0,161.2013,161.2013,160.3517,160.409,18350.0
2021-06-11 12:30:00,168.18,169.09,168.17,168.99,6279.0,160.5522,161.4209,160.5426,161.3254,6279.0
2021-06-11 13:00:00,169.08,169.36,168.78,169.11,8876.0,161.4114,161.6787,161.125,161.44,8876.0
2021-06-11 13:30:00,169.1,169.24,168.5,168.5,6033.0,161.4305,161.5641,160.8577,160.8577,6033.0
2021-06-11 14:00:00,168.58,168.68,168.45,168.62,6143.0,160.934,161.0295,160.8099,160.9722,6143.0
2021-06-11 14:30:00,168.59,168.91,168.49,168.88,16033.0,160.9436,161.2491,160.8481,161.2204,16033.0
2021-06-11 15:00:00,168.81,169.57,168.81,169.54,17573.0,161.1536,161.8791,161.1536,161.8505,17573.0
2021-06-11 15:30:00,169.5,170.25,169.5,170.17,88931.0,161.8123,162.5283,161.8123,162.4519,88931.0
2021-06-14 09:30:00,169.63,170.39,167.57,167.84,33377.0,161.9364,162.662,159.9699,160.2276,33377.0
2021-06-14 10:00:00,168.0,168.55,167.62,168.06,15874.0,160.3804,160.9054,160.0176,160.4376,15874.0
2021-06-14 10:30:00,168.06,168.33,167.21,168.05,17433.0,160.4376,160.6954,159.6262,160.4281,17433.0
2021-06-14 11:00:00,168.28,169.61,168.28,169.61,29263.0,160.6477,161.9173,160.6477,161.9173,29263.0
2021-06-14 11:30:00,169.58,169.58,169.06,169.24,32717.0,161.8887,161.8887,161.3923,161.5641,32717.0
2021-06-14 12:00:00,169.33,169.61,169.27,169.5,16704.0,161.65,161.9173,161.5927,161.8123,16704.0
2021-06-14 12:30:00,169.45,169.91,169.28,169.47,19538.0,161.7646,162.2037,161.6023,161.7837,19538.0
2021-06-14 13:00:00,169.47,169.65,169.35,169.38,22338.0,161.7837,161.9555,161.6691,161.6978,22338.0
2021-06-14 13:30:00,169.52,169.52,168.59,168.59,6079.0,161.8314,161.8314,160.9436,160.9436,6079.0
2021-06-14 14:00:00,168.61,168.74,168.11,168.19,11657.0,160.9627,161.0868,160.4854,160.5617,11657.0
2021-06-14 14:30:00,168.23,168.36,168.06,168.33,8073.0,160.5999,160.724,160.4376,160.6954,8073.0
2021-06-14 15:00:00,168.37,168.42,168.04,168.04,9372.0,160.7336,160.7813,160.4185,160.4185,9372.0
2021-06-14 15:30:00,168.03,168.37,167.87,168.35,51368.0,160.409,160.7336,160.2562,160.7145,51368.0
2021-06-15 09:30:00,168.5,168.73,165.11,166.63,70149.0,160.8577,161.0772,157.6214,159.0725,70149.0
2021-06-15 10:00:00,166.55,166.98,163.44,163.6,45228.0,158.9961,159.4066,156.0272,156.1799,45228.0
2021-06-15 10:30:00,163.67,164.69,163.19,164.67,54865.0,156.2467,157.2205,155.7885,157.2014,54865.0
2021-06-15 11:00:00,164.59,164.66,164.11,164.21,22909.0,157.125,157.1918,156.6668,156.7622,22909.0
2021-06-15 11:30:00,164.02,164.05,162.95,163.45,18447.0,156.5809,156.6095,155.5594,156.0367,18447.0
2021-06-15 12:00:00,163.51,163.86,163.45,163.85,18186.0,156.094,156.4281,156.0367,156.4186,18186.0
2021-06-15 12:30:00,163.83,164.18,163.41,164.18,14837.0,156.3995,156.7336,155.9985,156.7336,14837.0
2021-06-15 13:00:00,164.19,164.89,163.97,164.81,10340.0,156.7432,157.4114,156.5331,157.335,10340.0
2021-06-15 13:30:00,164.89,166.75,164.82,166.52,16708.0,157.4114,159.187,157.3446,158.9675,16708.0
2021-06-15 14:00:00,166.61,166.82,166.14,166.33,17431.0,159.0534,159.2539,158.6047,158.7861,17431.0
2021-06-15 14:30:00,166.48,166.88,166.24,166.57,14733.0,158.9293,159.3111,158.7002,159.0152,14733.0
2021-06-15 15:00:00,166.46,166.69,166.13,166.2,18607.0,158.9102,159.1298,158.5952,158.662,18607.0
2021-06-15 15:30:00,166.25,166.39,165.74,166.17,110136.0,158.7097,158.8434,158.2229,158.6333,110136.0
2021-06-16 09:30:00,165.09,165.23,162.76,163.34,41195.0,157.6023,157.736,155.378,155.9317,41195.0
2021-06-16 10:00:00,163.22,165.51,163.22,164.67,38026.0,155.8171,158.0033,155.8171,157.2014,38026.0
2021-06-16 10:30:00,164.63,165.7,164.45,165.55,23707.0,157.1632,158.1847,156.9914,158.0415,23707.0
2021-06-16 11:00:00,165.68,165.71,165.02,165.71,19976.0,158.1656,158.1942,157.5355,158.1942,19976.0
2021-06-16 11:30:00,165.65,166.35,165.57,166.25,15666.0,158.1369,158.8052,158.0606,158.7097,15666.0
2021-06-16 12:00:00,166.25,166.25,165.18,165.18,19813.0,158.7097,158.7097,157.6883,157.6883,19813.0
2021-06-16 12:30:00,165.16,165.53,164.75,165.36,13526.0,157.6692,158.0224,157.2778,157.8601,13526.0
2021-06-16 13:00:00,165.28,165.28,164.35,164.65,12792.0,157.7837,157.7837,156.8959,157.1823,12792.0
2021-06-16 13:30:00,164.6,165.26,164.31,164.93,14874.0,157.1346,157.7646,156.8577,157.4496,14874.0
2021-06-16 14:00:00,164.83,165.53,163.14,164.49,53669.0,157.3541,158.0224,155.7408,157.0295,53669.0
2021-06-16 14:30:00,164.43,164.87,163.87,164.87,26195.0,156.9723,157.3923,156.4377,157.3923,26195.0
2021-06-16 15:00:00,164.7,166.41,164.62,165.45,30365.0,157.23,158.8625,157.1537,157.946,30365.0
2021-06-16 15:30:00,165.5,165.98,165.17,165.28,69341.0,157.9937,158.452,157.6787,157.7837,69341.0
2021-06-17 09:30:00,164.15,164.92,163.15,163.2,35051.0,156.705,157.44,155.7503,155.7981,35051.0
2021-06-17 10:00:00,163.11,163.68,162.15,162.18,27713.0,155.7121,156.2563,154.7957,154.8243,27713.0
2021-06-17 10:30:00,162.11,162.39,161.3,162.16,40276.0,154.7575,155.0248,153.9842,154.8052,40276.0
2021-06-17 11:00:00,162.16,162.3,161.43,161.89,66760.0,154.8052,154.9389,154.1083,154.5475,66760.0
2021-06-17 11:30:00,161.83,162.01,159.56,160.0,34934.0,154.4902,154.662,152.3231,152.7432,34934.0
2021-06-17 12:00:00,160.0,160.51,159.19,159.43,21506.0,152.7432,153.2301,151.9699,152.199,21506.0
2021-06-17 12:30:00,159.32,161.36,159.16,161.19,21097.0,152.094,154.0415,151.9413,153.8792,21097.0
2021-06-17 13:00:00,161.23,161.7,160.94,161.09,21697.0,153.9174,154.3661,153.6406,153.7838,21697.0
2021-06-17 13:30:00,161.15,162.09,161.0,162.09,20976.0,153.841,154.7384,153.6978,154.7384,20976.0
2021-06-17 14:00:00,162.0,162.65,162.0,162.63,50243.0,154.6525,155.273,154.6525,155.2539,50243.0
2021-06-17 14:30:00,162.56,163.23,162.55,163.17,41516.0,155.1871,155.8267,155.1775,155.7694,41516.0
2021-06-17 15:00:00,163.13,163.83,163.07,163.8,43652.0,155.7312,156.3995,155.674,156.3708,43652.0
2021-06-17 15:30:00,163.85,164.55,163.67,163.81,168085.0,156.4186,157.0868,156.2467,156.3804,168085.0
2021-06-18 09:30:00,160.46,162.65,160.23,161.5,159001.0,153.1823,155.273,152.9628,154.1752,159001.0
2021-06-18 10:00:00,161.59,161.6,160.03,160.27,44010.0,154.2611,154.2706,152.7718,153.0009,44010.0
2021-06-18 10:30:00,160.24,160.72,159.9,160.55,27202.0,152.9723,153.4305,152.6477,153.2682,27202.0
2021-06-18 11:00:00,160.59,161.28,160.26,160.94,24621.0,153.3064,153.9651,152.9914,153.6406,24621.0
2021-06-18 11:30:00,160.98,161.92,160.88,161.61,8566.0,153.6787,154.5761,153.5833,154.2802,8566.0
2021-06-18 12:00:00,161.64,161.67,161.22,161.36,11178.0,154.3088,154.3374,153.9079,154.0415,11178.0
2021-06-18 12:30:00,161.2,161.22,159.85,159.92,33296.0,153.8888,153.9079,152.6,152.6668,33296.0
2021-06-18 13:00:00,159.77,160.49,159.61,159.94,12995.0,152.5236,153.211,152.3709,152.6859,12995.0
2021-06-18 13:30:00,159.85,160.21,159.22,159.24,18230.0,152.6,152.9437,151.9986,152.0177,18230.0
2021-06-18 14:00:00,159.2,159.68,158.67,158.69,20156.0,151.9795,152.4377,151.4735,151.4926,20156.0
2021-06-18 14:30:00,158.72,158.82,158.04,158.58,61943.0,151.5212,151.6167,150.8721,151.3876,61943.0
2021-06-18 15:00:00,158.5,158.96,158.33,158.59,47823.0,151.3112,151.7504,151.1489,151.3971,47823.0
2021-06-18 15:30:00,158.61,158.92,157.82,157.84,255025.0,151.4162,151.7122,150.6621,150.6812,255025.0
2021-06-21 09:30:00,159.93,161.5,159.45,160.91,71333.0,152.6764,154.1752,152.2181,153.6119,71333.0
2021-06-21 10:00:00,160.97,160.97,159.6,160.49,72197.0,153.6692,153.6692,152.3613,153.211,72197.0
2021-06-21 10:30:00,160.37,162.08,160.37,161.96,44069.0,153.0964,154.7289,153.0964,154.6143,44069.0
2021-06-21 11:00:00,161.84,161.87,160.71,161.27,53784.0,154.4997,154.5284,153.421,153.9556,53784.0
2021-06-21 11:30:00,161.29,162.04,160.17,161.93,87584.0,153.9747,154.6907,152.9055,154.5857,87584.0
2021-06-21 12:00:00,161.92,162.39,161.31,161.31,22797.0,154.5761,155.0248,153.9938,153.9938,22797.0
2021-06-21 12:30:00,161.4,162.02,161.36,161.59,18263.0,154.0797,154.6716,154.0415,154.2611,18263.0
2021-06-21 13:00:00,161.53,162.03,161.42,161.88,15145.0,154.2038,154.6811,154.0988,154.5379,15145.0
2021-06-21 13:30:00,161.87,162.51,161.74,162.43,22007.0,154.5284,155.1393,154.4043,155.063,22007.0
2021-06-21 14:00:00,162.51,162.52,161.7,161.79,63763.0,155.1393,155.1489,154.3661,154.452,63763.0
2021-06-21 14:30:00,161.84,161.88,161.11,161.56,24663.0,154.4997,154.5379,153.8028,154.2324,24663.0
2021-06-21 15:00:00,161.47,161.55,160.73,161.09,32593.0,154.1465,154.2229,153.4401,153.7838,32593.0
2021-06-21 15:30:00,161.12,161.42,160.7,161.41,100022.0,153.8124,154.0988,153.4114,154.0892,100022.0
2021-06-22 09:30:00,161.4,161.4,159.23,159.46,38773.0,154.0797,154.0797,152.0081,152.2277,38773.0
2021-06-22 10:00:00,159.33,160.17,158.92,160.0,28647.0,152.1036,152.9055,151.7122,152.7432,28647.0
2021-06-22 10:30:00,159.96,160.71,159.62,160.65,20263.0,152.705,153.421,152.3804,153.3637,20263.0
2021-06-22 11:00:00,160.61,161.3,160.54,161.11,19026.0,153.3255,153.9842,153.2587,153.8028,19026.0
2021-06-22 11:30:00,161.06,161.16,160.12,160.25,13374.0,153.7551,153.8506,152.8577,152.9819,13374.0
2021-06-22 12:00:00,160.35,160.87,160.35,160.75,12167.0,153.0773,153.5737,153.0773,153.4592,12167.0
2021-06-22 12:30:00,160.67,161.44,160.4,161.07,23078.0,153.3828,154.1179,153.125,153.7647,23078.0
2021-06-22 13:00:00,161.1,161.44,160.99,161.44,15103.0,153.7933,154.1179,153.6883,154.1179,15103.0
2021-06-22 13:30:00,161.46,162.39,161.4,162.27,15503.0,154.137,155.0248,154.0797,154.9102,15503.0
2021-06-22 14:00:00,162.2,162.42,161.82,161.9,14781.0,154.8434,155.0534,154.4806,154.557,14781.0
2021-06-22 14:30:00,161.76,161.85,161.35,161.55,11555.0,154.4234,154.5093,154.032,154.2229,11555.0
2021-06-22 15:00:00,161.61,162.2,161.55,162.04,18107.0,154.2802,154.8434,154.2229,154.6907,18107.0
2021-06-22 15:30:00,162.05,162.17,161.36,161.58,90980.0,154.7002,154.8148,154.0415,154.2515,90980.0
2021-06-23 09:30:00,162.68,164.16,162.68,164.15,52543.0,155.3016,156.7145,155.3016,156.705,52543.0
2021-06-23 10:00:00,164.0,165.85,163.93,164.99,81162.0,156.5618,158.3279,156.4949,157.5069,81162.0
2021-06-23 10:30:00,164.88,165.09,163.6,164.37,15900.0,157.4019,157.6023,156.1799,156.915,15900.0
2021-06-23 11:00:00,164.31,164.48,163.16,164.47,17970.0,156.8577,157.02,155.7599,157.0105,17970.0
2021-06-23 11:30:00,164.39,165.16,164.29,165.16,33784.0,156.9341,157.6692,156.8386,157.6692,33784.0
2021-06-23 12:00:00,165.12,165.75,165.11,165.67,18072.0,157.631,158.2324,157.6214,158.156,18072.0
2021-06-23 12:30:00,165.54,165.56,165.03,165.16,11878.0,158.0319,158.051,157.5451,157.6692,11878.0
2021-06-23 13:00:00,165.08,165.37,165.08,165.3,6302.0,157.5928,157.8696,157.5928,157.8028,6302.0
2021-06-23 13:30:00,165.17,165.43,165.06,165.27,8262.0,157.6787,157.9269,157.5737,157.7742,8262.0
2021-06-23 14:00:00,165.3,165.3,164.63,165.05,12278.0,157.8028,157.8028,157.1632,157.5641,12278.0
2021-06-23 14:30:00,165.09,165.13,164.67,164.79,11678.0,157.6023,157.6405,157.2014,157.3159,11678.0
2021-06-23 15:00:00,164.84,165.41,164.52,165.35,12345.0,157.3637,157.9078,157.0582,157.8505,12345.0
2021-06-23 15:30:00,165.29,165.33,163.62,163.65,88379.0,157.7933,157.8314,156.199,156.2276,88379.0
2021-06-24 09:30:00,166.29,166.29,163.5,163.74,38384.0,158.7479,158.7479,156.0844,156.3136,38384.0
2021-06-24 10:00:00,163.84,164.64,163.01,164.41,40303.0,156.409,157.1727,155.6167,156.9532,40303.0
2021-06-24 10:30:00,164.35,165.5,164.18,165.33,53617.0,156.8959,157.9937,156.7336,157.8314,53617.0
2021-06-24 11:00:00,165.31,165.42,164.3,164.83,16861.0,157.8124,157.9174,156.8482,157.3541,16861.0
2021-06-24 11:30:00,164.91,165.04,164.45,164.58,25221.0,157.4305,157.5546,156.9914,157.1155,25221.0
2021-06-24 12:00:00,164.59,165.19,164.5,165.0,42008.0,157.125,157.6978,157.0391,157.5164,42008.0
2021-06-24 12:30:00,165.08,165.77,164.74,165.66,21421.0,157.5928,158.2515,157.2682,158.1465,21421.0
2021-06-24 13:00:00,165.62,165.74,165.27,165.49,14337.0,158.1083,158.2229,157.7742,157.9842,14337.0
2021-06-24 13:30:00,165.58,165.8,165.08,165.54,19143.0,158.0701,158.2801,157.5928,158.0319,19143.0
2021-06-24 14:00:00,165.76,165.77,165.23,165.55,16803.0,158.2419,158.2515,157.736,158.0415,16803.0
2021-06-24 14:30:00,165.6,165.8,165.49,165.78,24403.0,158.0892,158.2801,157.9842,158.261,24403.0
2021-06-24 15:00:00,165.79,165.91,165.56,165.85,26593.0,158.2706,158.3851,158.051,158.3279,26593.0
2021-06-24 15:30:00,165.89,166.04,165.65,165.98,118457.0,158.366,158.5092,158.1369,158.452,118457.0
2021-06-25 09:30:00,167.94,168.61,167.42,167.94,67377.0,160.3231,160.9627,159.8267,160.3231,67377.0
2021-06-25 10:00:00,167.78,169.86,167.4,168.97,45142.0,160.1703,162.156,159.8076,161.3064,45142.0
2021-06-25 10:30:00,168.91,168.95,168.1,168.36,37445.0,161.2491,161.2873,160.4758,160.724,37445.0
2021-06-25 11:00:00,168.4,168.92,168.27,168.41,34323.0,160.7622,161.2586,160.6381,160.7718,34323.0
2021-06-25 11:30:00,168.53,168.7,168.28,168.28,19938.0,160.8863,161.0486,160.6477,160.6477,19938.0
2021-06-25 12:00:00,168.43,168.47,167.68,167.68,29686.0,160.7908,160.829,160.0749,160.0749,29686.0
2021-06-25 12:30:00,167.56,168.15,167.46,167.71,22562.0,159.9603,160.5235,159.8648,160.1035,22562.0
2021-06-25 13:00:00,167.66,167.83,167.53,167.71,14522.0,160.0558,160.2181,159.9317,160.1035,14522.0
2021-06-25 13:30:00,167.69,168.21,167.62,168.1,28492.0,160.0844,160.5808,160.0176,160.4758,28492.0
2021-06-25 14:00:00,168.1,168.2,167.19,167.21,20271.0,160.4758,160.5713,159.6071,159.6262,20271.0
2021-06-25 14:30:00,167.33,167.67,167.28,167.67,26021.0,159.7407,160.0653,159.693,160.0653,26021.0
2021-06-25 15:00:00,167.66,167.69,166.85,167.1,27672.0,160.0558,160.0844,159.2825,159.5212,27672.0
2021-06-25 15:30:00,167.11,167.22,166.1,166.75,271777.0,159.5307,159.6357,158.5665,159.187,271777.0
2021-06-28 09:30:00,167.83,167.83,165.97,166.41,51451.0,160.2181,160.2181,158.4424,158.8625,51451.0
2021-06-28 10:00:00,166.43,168.57,166.31,168.52,36677.0,158.8816,160.9245,158.767,160.8768,36677.0
2021-06-28 10:30:00,168.55,169.25,168.25,169.18,25597.0,160.9054,161.5737,160.619,161.5068,25597.0
2021-06-28 11:00:00,169.28,170.26,169.06,170.26,50967.0,161.6023,162.5378,161.3923,162.5378,50967.0
2021-06-28 11:30:00,170.28,170.44,169.52,170.04,26609.0,162.5569,162.7097,161.8314,162.3278,26609.0
2021-06-28 12:00:00,170.0,170.8,169.93,170.5,19309.0,162.2896,163.0534,162.2228,162.767,19309.0
2021-06-28 12:30:00,170.6,170.95,170.36,170.45,17078.0,162.8624,163.1966,162.6333,162.7192,17078.0
2021-06-28 13:00:00,170.44,170.47,168.92,168.92,11990.0,162.7097,162.7383,161.2586,161.2586,11990.0
2021-06-28 13:30:00,168.99,169.52,168.92,169.38,17317.0,161.3254,161.8314,161.2586,161.6978,17317.0
2021-06-28 14:00:00,169.34,169.81,169.14,169.63,11027.0,161.6596,162.1083,161.4686,161.9364,11027.0
2021-06-28 14:30:00,169.64,169.76,169.11,169.27,10970.0,161.946,162.0605,161.44,161.5927,10970.0
2021-06-28 15:00:00,169.3,169.42,168.92,169.26,25640.0,161.6214,161.7359,161.2586,161.5832,25640.0
2021-06-28 15:30:00,169.26,169.65,169.04,169.06,72856.0,161.5832,161.9555,161.3732,161.3923,72856.0
2021-06-29 09:30:00,170.0,170.53,169.0,169.74,31783.0,162.2896,162.7956,161.335,162.0414,31783.0
2021-06-29 10:00:00,169.54,169.68,168.52,169.03,16564.0,161.8505,161.9842,160.8768,161.3636,16564.0
2021-06-29 10:30:00,169.2,169.26,167.71,168.49,22114.0,161.5259,161.5832,160.1035,160.8481,22114.0
2021-06-29 11:00:00,168.42,168.69,167.45,167.63,30954.0,160.7813,161.0391,159.8553,160.0271,30954.0
2021-06-29 11:30:00,167.47,167.51,166.92,167.27,22306.0,159.8744,159.9126,159.3493,159.6835,22306.0
2021-06-29 12:00:00,167.21,167.36,166.97,167.1,21465.0,159.6262,159.7694,159.3971,159.5212,21465.0
2021-06-29 12:30:00,167.04,167.28,166.93,166.99,9785.0,159.4639,159.693,159.3589,159.4162,9785.0
2021-06-29 13:00:00,167.02,167.13,166.91,166.97,13328.0,159.4448,159.5498,159.3398,159.3971,13328.0
2021-06-29 13:30:00,167.03,167.48,166.89,167.47,22599.0,159.4543,159.8839,159.3207,159.8744,22599.0
2021-06-29 14:00:00,167.34,167.55,167.06,167.19,19750.0,159.7503,159.9508,159.483,159.6071,19750.0
2021-06-29 14:30:00,167.24,167.38,166.85,167.14,23762.0,159.6548,159.7885,159.2825,159.5594,23762.0
2021-06-29 15:00:00,167.19,167.87,167.04,167.66,22714.0,159.6071,160.2562,159.4639,160.0558,22714.0
2021-06-29 15:30:00,167.64,167.75,167.11,167.46,71173.0,160.0367,160.1417,159.5307,159.8648,71173.0
2021-06-30 09:30:00,166.66,167.74,166.37,167.47,32273.0,159.1011,160.1321,158.8243,159.8744,32273.0
2021-06-30 10:00:00,167.3,167.75,166.81,167.35,14975.0,159.7121,160.1417,159.2443,159.7598,14975.0
2021-06-30 10:30:00,167.22,167.61,166.82,167.0,23713.0,159.6357,160.008,159.2539,159.4257,23713.0
2021-06-30 11:00:00,167.04,167.9,166.9,167.75,20557.0,159.4639,160.2849,159.3302,160.1417,20557.0
2021-06-30 11:30:00,167.82,167.85,167.23,167.35,8801.0,160.2085,160.2372,159.6453,159.7598,8801.0
2021-06-30 12:00:00,167.46,167.76,167.41,167.76,7031.0,159.8648,160.1512,159.8171,160.1512,7031.0
2021-06-30 12:30:00,167.77,168.0,167.56,167.65,9085.0,160.1608,160.3804,159.9603,160.0462,9085.0
2021-06-30 13:00:00,167.68,167.82,167.41,167.56,11076.0,160.0749,160.2085,159.8171,159.9603,11076.0
2021-06-30 13:30:00,167.45,167.5,167.15,167.19,8465.0,159.8553,159.903,159.5689,159.6071,8465.0
2021-06-30 14:00:00,167.33,167.73,167.25,167.27,7976.0,159.7407,160.1226,159.6644,159.6835,7976.0
2021-06-30 14:30:00,167.33,167.69,167.25,167.62,13217.0,159.7407,160.0844,159.6644,160.0176,13217.0
2021-06-30 15:00:00,167.62,167.93,167.59,167.92,14863.0,160.0176,160.3135,159.9889,160.304,14863.0
2021-06-30 15:30:00,167.81,168.6,167.71,168.49,124510.0,160.199,160.9531,160.1035,160.8481,124510.0
2021-07-01 09:30:00,170.0,170.56,169.37,170.56,56462.0,162.2896,162.8242,161.6882,162.8242,56462.0
2021-07-01 10:00:00,170.44,172.05,170.04,171.71,48308.0,162.7097,164.2467,162.3278,163.9221,48308.0
2021-07-01 10:30:00,171.75,172.24,171.51,171.58,21825.0,163.9603,164.428,163.7312,163.798,21825.0
2021-07-01 11:00:00,171.65,172.13,170.83,171.41,21838.0,163.8648,164.323,163.082,163.6357,21838.0
2021-07-01 11:30:00,171.42,171.92,171.3,171.32,14839.0,163.6452,164.1226,163.5307,163.5498,14839.0
2021-07-01 12:00:00,171.28,171.38,170.81,171.26,12802.0,163.5116,163.607,163.0629,163.4925,12802.0
2021-07-01 12:30:00,171.31,171.49,170.96,170.97,12674.0,163.5402,163.7121,163.2061,163.2156,12674.0
2021-07-01 13:00:00,171.01,171.18,170.66,170.92,16174.0,163.2538,163.4161,162.9197,163.1679,16174.0
2021-07-01 13:30:00,170.88,171.21,170.76,171.17,12463.0,163.1297,163.4448,163.0152,163.4066,12463.0
2021-07-01 14:00:00,171.22,171.32,170.77,171.26,11171.0,163.4543,163.5498,163.0247,163.4925,11171.0
2021-07-01 14:30:00,171.22,171.58,171.15,171.34,11712.0,163.4543,163.798,163.3875,163.5689,11712.0
2021-07-01 15:00:00,171.47,171.64,171.34,171.55,19083.0,163.693,163.8553,163.5689,163.7693,19083.0
2021-07-01 15:30:00,171.62,172.1,171.45,172.03,112924.0,163.8362,164.2944,163.6739,164.2276,112924.0
2021-07-02 09:30:00,172.14,172.48,171.0,171.46,34550.0,164.3326,164.6572,163.2443,163.6834,34550.0
2021-07-02 10:00:00,171.1,172.2,171.1,171.76,24111.0,163.3397,164.3899,163.3397,163.9698,24111.0
2021-07-02 10:30:00,171.75,172.29,171.43,172.03,26103.0,163.9603,164.4758,163.6548,164.2276,26103.0
2021-07-02 11:00:00,172.03,172.52,171.79,172.02,21781.0,164.2276,164.6953,163.9985,164.218,21781.0
2021-07-02 11:30:00,172.03,172.11,171.6,171.68,12044.0,164.2276,164.3039,163.8171,163.8934,12044.0
2021-07-02 12:00:00,171.66,171.79,170.74,170.83,23966.0,163.8744,163.9985,162.9961,163.082,23966.0
2021-07-02 12:30:00,170.78,170.87,170.32,170.33,22884.0,163.0343,163.1202,162.5951,162.6047,22884.0
2021-07-02 13:00:00,170.31,170.45,169.89,170.45,18680.0,162.5856,162.7192,162.1846,162.7192,18680.0
2021-07-02 13:30:00,170.58,171.0,170.42,170.63,5911.0,162.8433,163.2443,162.6906,162.8911,5911.0
2021-07-02 14:00:00,170.61,170.8,170.5,170.79,7559.0,162.872,163.0534,162.767,163.0438,7559.0
2021-07-02 14:30:00,170.81,170.82,170.54,170.54,10461.0,163.0629,163.0724,162.8051,162.8051,10461.0
2021-07-02 15:00:00,170.59,170.79,170.39,170.73,10894.0,162.8529,163.0438,162.662,162.9865,10894.0
2021-07-02 15:30:00,170.69,170.9,170.43,170.6,47219.0,162.9483,163.1488,162.7001,162.8624,47219.0
2021-07-06 09:30:00,171.0,171.16,168.13,168.59,65700.0,163.2443,163.397,160.5045,160.9436,65700.0
2021-07-06 10:00:00,168.61,168.72,167.11,167.31,34950.0,160.9627,161.0677,159.5307,159.7216,34950.0
2021-07-06 10:30:00,167.3,167.96,166.57,167.6,35421.0,159.7121,160.3422,159.0152,159.9985,35421.0
2021-07-06 11:00:00,167.45,167.98,167.17,167.98,32061.0,159.8553,160.3613,159.588,160.3613,32061.0
2021-07-06 11:30:00,167.94,168.27,167.66,167.66,13027.0,160.3231,160.6381,160.0558,160.0558,13027.0
2021-07-06 12:00:00,167.8,167.87,167.17,167.75,18097.0,160.1894,160.2562,159.588,160.1417,18097.0
2021-07-06 12:30:00,167.73,167.95,167.15,167.95,20652.0,160.1226,160.3326,159.5689,160.3326,20652.0
2021-07-06 13:00:00,167.97,168.25,167.7,168.25,10727.0,160.3517,160.619,160.094,160.619,10727.0
2021-07-06 13:30:00,168.18,168.69,168.0,168.44,15584.0,160.5522,161.0391,160.3804,160.8004,15584.0
2021-07-06 14:00:00,168.42,168.58,167.99,168.15,8357.0,160.7813,160.934,160.3708,160.5235,8357.0
2021-07-06 14:30:00,168.18,168.29,167.99,168.14,6482.0,160.5522,160.6572,160.3708,160.514,6482.0
2021-07-06 15:00:00,168.22,168.43,167.91,168.05,12179.0,160.5904,160.7908,160.2944,160.4281,12179.0
2021-07-06 15:30:00,168.05,168.68,167.56,168.61,71335.0,160.4281,161.0295,159.9603,160.9627,71335.0
2021-07-07 09:30:00,168.0,171.6,168.0,169.63,72144.0,160.3804,163.8171,160.3804,161.9364,72144.0
2021-07-07 10:00:00,169.4,169.51,166.79,167.27,48296.0,161.7169,161.8219,159.2252,159.6835,48296.0
2021-07-07 10:30:00,167.24,168.16,166.89,167.67,46663.0,159.6548,160.5331,159.3207,160.0653,46663.0
2021-07-07 11:00:00,167.6,169.63,167.43,169.63,29569.0,159.9985,161.9364,159.8362,161.9364,29569.0
2021-07-07 11:30:00,169.66,170.6,169.57,170.23,25011.0,161.9651,162.8624,161.8791,162.5092,25011.0
2021-07-07 12:00:00,170.0,171.49,169.9,171.15,36517.0,162.2896,163.7121,162.1942,163.3875,36517.0
2021-07-07 12:30:00,171.14,171.44,170.28,170.46,23219.0,163.3779,163.6643,162.5569,162.7288,23219.0
2021-07-07 13:00:00,170.48,171.37,169.85,169.92,13897.0,162.7479,163.5975,162.1464,162.2133,13897.0
2021-07-07 13:30:00,169.82,170.52,169.79,170.26,15138.0,162.1178,162.7861,162.0892,162.5378,15138.0
2021-07-07 14:00:00,170.41,170.85,170.07,170.22,13882.0,162.681,163.1011,162.3565,162.4997,13882.0
2021-07-07 14:30:00,170.12,170.12,169.45,169.93,22753.0,162.4042,162.4042,161.7646,162.2228,22753.0
2021-07-07 15:00:00,169.82,171.21,169.78,170.51,34584.0,162.1178,163.4448,162.0796,162.7765,34584.0
2021-07-07 15:30:00,170.45,170.45,169.69,170.08,50389.0,162.7192,162.7192,161.9937,162.366,50389.0
2021-07-08 09:30:00,165.69,167.23,163.2,164.8,90743.0,158.1751,159.6453,155.7981,157.3255,90743.0
2021-07-08 10:00:00,164.87,165.5,163.84,165.5,48299.0,157.3923,157.9937,156.409,157.9937,48299.0
2021-07-08 10:30:00,165.49,166.18,164.9,165.04,21058.0,157.9842,158.6429,157.421,157.5546,21058.0
2021-07-08 11:00:00,164.94,166.72,164.94,166.57,22384.0,157.4591,159.1584,157.4591,159.0152,22384.0
2021-07-08 11:30:00,166.61,167.95,166.46,167.94,16234.0,159.0534,160.3326,158.9102,160.3231,16234.0
2021-07-08 12:00:00,167.93,168.12,167.49,167.77,11569.0,160.3135,160.4949,159.8935,160.1608,11569.0
2021-07-08 12:30:00,167.69,168.45,167.57,168.19,8317.0,160.0844,160.8099,159.9699,160.5617,8317.0
2021-07-08 13:00:00,168.2,168.34,167.75,168.15,10845.0,160.5713,160.7049,160.1417,160.5235,10845.0
2021-07-08 13:30:00,168.21,168.36,167.63,167.67,9276.0,160.5808,160.724,160.0271,160.0653,9276.0
2021-07-08 14:00:00,167.52,167.54,166.5,166.71,10626.0,159.9221,159.9412,158.9484,159.1489,10626.0
2021-07-08 14:30:00,166.52,167.3,166.43,167.25,12987.0,158.9675,159.7121,158.8816,159.6644,12987.0
2021-07-08 15:00:00,167.07,167.49,166.78,167.3,23666.0,159.4925,159.8935,159.2157,159.7121,23666.0
2021-07-08 15:30:00,167.49,167.97,167.03,167.96,118665.0,159.8935,160.3517,159.4543,160.3422,118665.0
2021-07-09 09:30:00,170.5,173.2,169.5,172.75,88487.0,162.767,165.3445,161.8123,164.9149,88487.0
2021-07-09 10:00:00,172.86,175.94,172.69,175.02,141952.0,165.0199,167.9602,164.8576,167.082,141952.0
2021-07-09 10:30:00,174.88,175.0,172.94,173.46,53904.0,166.9483,167.0629,165.0963,165.5927,53904.0
2021-07-09 11:00:00,173.62,174.48,173.23,174.31,30588.0,165.7455,166.5664,165.3731,166.4042,30588.0
2021-07-09 11:30:00,174.35,174.87,174.09,174.3,27036.0,166.4423,166.9388,166.1941,166.3946,27036.0
2021-07-09 12:00:00,174.34,174.57,174.13,174.26,17601.0,166.4328,166.6524,166.2323,166.3564,17601.0
2021-07-09 12:30:00,174.31,175.15,174.24,175.02,33854.0,166.4042,167.2061,166.3373,167.082,33854.0
2021-07-09 13:00:00,175.14,175.25,174.52,174.75,25083.0,167.1965,167.3015,166.6046,166.8242,25083.0
2021-07-09 13:30:00,174.66,174.69,174.11,174.15,19564.0,166.7383,166.7669,166.2132,166.2514,19564.0
2021-07-09 14:00:00,174.15,174.63,174.1,174.59,23312.0,166.2514,166.7096,166.2037,166.6715,23312.0
2021-07-09 14:30:00,174.59,174.76,174.39,174.64,17452.0,166.6715,166.8337,166.4805,166.7192,17452.0
2021-07-09 15:00:00,174.58,174.71,174.02,174.35,22762.0,166.6619,166.786,166.1273,166.4423,22762.0
2021-07-09 15:30:00,174.27,176.32,174.24,175.54,295985.0,166.366,168.323,166.3373,167.5784,295985.0
2021-07-12 09:30:00,176.71,185.95,176.01,185.61,522376.0,168.6953,177.5162,168.0271,177.1916,522376.0
2021-07-12 10:00:00,185.68,189.2,185.38,187.71,377889.0,177.2585,180.6188,176.9721,179.1964,377889.0
2021-07-12 10:30:00,187.7,190.95,186.52,190.6,414596.0,179.1869,182.2895,178.0604,181.9553,414596.0
2021-07-12 11:00:00,190.5,191.0,188.25,190.45,200234.0,181.8599,182.3372,179.7119,181.8121,200234.0
2021-07-12 11:30:00,190.36,192.77,190.05,191.66,206432.0,181.7262,184.0269,181.4303,182.9672,206432.0
2021-07-12 12:00:00,191.73,192.29,190.37,190.71,103885.0,183.0341,183.5687,181.7358,182.0603,103885.0
2021-07-12 12:30:00,190.7,191.5,189.7,189.8,179512.0,182.0508,182.8145,181.0961,181.1916,179512.0
2021-07-12 13:00:00,189.81,190.24,188.0,188.01,177125.0,181.2012,181.6117,179.4732,179.4828,177125.0
2021-07-12 13:30:00,188.02,188.44,187.22,187.82,83538.0,179.4923,179.8933,178.7286,179.3014,83538.0
2021-07-12 14:00:00,187.88,188.73,187.6,187.93,63352.0,179.3587,180.1701,179.0914,179.4064,63352.0
2021-07-12 14:30:00,187.99,189.54,187.98,189.04,70747.0,179.4637,180.9434,179.4542,180.4661,70747.0
2021-07-12 15:00:00,189.21,189.68,188.76,189.44,126817.0,180.6284,181.0771,180.1988,180.8479,126817.0
2021-07-12 15:30:00,189.44,189.91,187.39,187.49,257349.0,180.8479,181.2966,178.8909,178.9864,257349.0
2021-07-13 09:30:00,187.58,188.99,184.46,186.7,158827.0,179.0723,180.4183,176.0938,178.2322,158827.0
2021-07-13 10:00:00,186.87,187.93,184.95,186.06,114046.0,178.3945,179.4064,176.5616,177.6212,114046.0
2021-07-13 10:30:00,185.79,186.15,185.0,185.18,46597.0,177.3635,177.7072,176.6093,176.7812,46597.0
2021-07-13 11:00:00,185.19,186.38,185.03,185.7,52816.0,176.7907,177.9267,176.638,177.2776,52816.0
2021-07-13 11:30:00,185.53,186.34,184.84,186.28,17031.0,177.1153,177.8885,176.4566,177.8313,17031.0
2021-07-13 12:00:00,186.31,186.32,185.43,185.91,23552.0,177.8599,177.8694,177.0198,177.478,23552.0
2021-07-13 12:30:00,185.83,186.68,185.62,185.67,25440.0,177.4017,178.2131,177.2012,177.2489,25440.0
2021-07-13 13:00:00,185.74,186.16,185.42,185.87,16105.0,177.3158,177.7167,177.0103,177.4399,16105.0
2021-07-13 13:30:00,185.78,185.97,184.41,184.63,41082.0,177.3539,177.5353,176.0461,176.2561,41082.0
2021-07-13 14:00:00,184.52,184.88,184.05,184.36,53795.0,176.1511,176.4948,175.7024,175.9983,53795.0
2021-07-13 14:30:00,184.53,185.0,184.32,184.92,14803.0,176.1606,176.6093,175.9602,176.5329,14803.0
2021-07-13 15:00:00,184.96,185.32,184.23,184.3,26560.0,176.5711,176.9148,175.8742,175.9411,26560.0
2021-07-13 15:30:00,184.32,185.22,184.17,184.81,94136.0,175.9602,176.8193,175.817,176.4279,94136.0
2021-07-14 09:30:00,185.45,190.53,185.36,188.98,175107.0,177.0389,181.8885,176.953,180.4088,175107.0
2021-07-14 10:00:00,189.17,189.36,186.08,186.08,63579.0,180.5902,180.7716,177.6403,177.6403,63579.0
2021-07-14 10:30:00,186.18,186.34,184.57,185.76,90982.0,177.7358,177.8885,176.1988,177.3348,90982.0
2021-07-14 11:00:00,185.54,185.64,184.3,184.36,29031.0,177.1248,177.2203,175.9411,175.9983,29031.0
2021-07-14 11:30:00,184.36,184.77,181.34,181.45,99440.0,175.9983,176.3897,173.1153,173.2203,99440.0
2021-07-14 12:00:00,181.52,183.06,181.52,183.06,44949.0,173.2871,174.7573,173.2871,174.7573,44949.0
2021-07-14 12:30:00,182.95,183.5,182.57,183.3,21825.0,174.6523,175.1773,174.2895,174.9864,21825.0
2021-07-14 13:00:00,183.39,183.46,182.83,182.96,23397.0,175.0723,175.1392,174.5377,174.6618,23397.0
2021-07-14 13:30:00,183.14,183.64,183.13,183.41,14060.0,174.8337,175.311,174.8241,175.0914,14060.0
2021-07-14 14:00:00,183.46,183.69,183.07,183.09,13395.0,175.1392,175.3587,174.7668,174.7859,13395.0
2021-07-14 14:30:00,183.17,183.3,182.46,182.52,20781.0,174.8623,174.9864,174.1845,174.2418,20781.0
2021-07-14 15:00:00,182.52,182.96,181.71,181.94,34335.0,174.2418,174.6618,173.4685,173.6881,34335.0
2021-07-14 15:30:00,181.84,182.67,181.56,182.67,86434.0,173.5926,174.385,173.3253,174.385,86434.0
2021-07-15 09:30:00,182.65,187.44,182.65,185.98,110344.0,174.3659,178.9386,174.3659,177.5449,110344.0
2021-07-15 10:00:00,185.83,187.71,185.02,187.34,110319.0,177.4017,179.1964,176.6284,178.8432,110319.0
2021-07-15 10:30:00,187.34,189.42,186.95,189.3,76597.0,178.8432,180.8288,178.4709,180.7143,76597.0
2021-07-15 11:00:00,189.31,189.44,188.65,189.02,104886.0,180.7238,180.8479,180.0938,180.447,104886.0
2021-07-15 11:30:00,188.99,190.32,188.92,188.95,82553.0,180.4183,181.688,180.3515,180.3802,82553.0
2021-07-15 12:00:00,188.88,188.94,186.85,187.2,41152.0,180.3133,180.3706,178.3754,178.7095,41152.0
2021-07-15 12:30:00,187.05,187.14,186.15,186.45,29707.0,178.5663,178.6523,177.7072,177.9935,29707.0
2021-07-15 13:00:00,186.33,186.4,185.02,185.32,28079.0,177.879,177.9458,176.6284,176.9148,28079.0
2021-07-15 13:30:00,185.14,185.16,183.67,183.68,44543.0,176.743,176.7621,175.3396,175.3492,44543.0
2021-07-15 14:00:00,183.75,184.9,183.6,184.86,36480.0,175.416,176.5138,175.2728,176.4757,36480.0
2021-07-15 14:30:00,184.96,185.33,184.86,184.91,23631.0,176.5711,176.9243,176.4757,176.5234,23631.0
2021-07-15 15:00:00,185.05,185.7,184.84,185.64,37921.0,176.657,177.2776,176.4566,177.2203,37921.0
2021-07-15 15:30:00,185.61,186.37,185.15,185.85,117759.0,177.1916,177.9172,176.7525,177.4208,117759.0
2021-07-16 09:30:00,187.0,188.94,183.27,183.27,72377.0,178.5186,180.3706,174.9578,174.9578,72377.0
2021-07-16 10:00:00,183.51,183.51,181.1,181.67,93955.0,175.1869,175.1869,172.8862,173.4303,93955.0
2021-07-16 10:30:00,181.62,183.58,181.52,183.36,27640.0,173.3826,175.2537,173.2871,175.0437,27640.0
2021-07-16 11:00:00,183.45,183.7,182.58,182.66,31337.0,175.1296,175.3683,174.2991,174.3754,31337.0
2021-07-16 11:30:00,182.57,182.89,181.81,182.83,38946.0,174.2895,174.595,173.564,174.5377,38946.0
2021-07-16 12:00:00,182.83,182.9,182.06,182.17,22551.0,174.5377,174.6046,173.8027,173.9077,22551.0
2021-07-16 12:30:00,182.13,182.22,181.57,182.06,22067.0,173.8695,173.9554,173.3349,173.8027,22067.0
2021-07-16 13:00:00,182.06,182.37,181.4,181.4,26251.0,173.8027,174.0986,173.1726,173.1726,26251.0
2021-07-16 13:30:00,181.38,181.73,181.0,181.35,41691.0,173.1535,173.4876,172.7907,173.1249,41691.0
2021-07-16 14:00:00,181.34,181.85,180.58,180.58,31722.0,173.1153,173.6022,172.3898,172.3898,31722.0
2021-07-16 14:30:00,180.62,180.72,180.33,180.36,35010.0,172.428,172.5234,172.1511,172.1798,35010.0
2021-07-16 15:00:00,180.33,180.67,179.46,179.98,47560.0,172.1511,172.4757,171.3206,171.817,47560.0
2021-07-16 15:30:00,180.03,180.75,179.89,180.69,124533.0,171.8647,172.5521,171.7311,172.4948,124533.0
2021-07-19 09:30:00,174.2,174.87,170.5,171.95,245840.0,166.2991,166.9388,162.767,164.1512,245840.0
2021-07-19 10:00:00,171.69,172.98,170.24,172.67,120838.0,163.903,165.1345,162.5188,164.8385,120838.0
2021-07-19 10:30:00,172.6,175.5,172.5,174.19,64280.0,164.7717,167.5402,164.6763,166.2896,64280.0
2021-07-19 11:00:00,174.24,176.67,173.74,176.49,72475.0,166.3373,168.6571,165.86,168.4853,72475.0
2021-07-19 11:30:00,176.5,179.65,176.38,179.62,92967.0,168.4948,171.502,168.3803,171.4733,92967.0
2021-07-19 12:00:00,179.43,179.63,177.2,177.39,64308.0,171.2919,171.4829,169.1631,169.3445,64308.0
2021-07-19 12:30:00,177.18,177.75,176.52,177.75,33405.0,169.144,169.6881,168.5139,169.6881,33405.0
2021-07-19 13:00:00,177.73,178.36,176.75,177.47,54217.0,169.669,170.2705,168.7335,169.4208,54217.0
2021-07-19 13:30:00,177.46,178.16,176.61,177.09,24973.0,169.4113,170.0795,168.5998,169.0581,24973.0
2021-07-19 14:00:00,177.27,178.33,176.96,177.53,23596.0,169.2299,170.2418,168.934,169.4781,23596.0
2021-07-19 14:30:00,177.55,177.55,176.59,176.9,26775.0,169.4972,169.4972,168.5808,168.8767,26775.0
2021-07-19 15:00:00,176.97,177.6,176.47,176.97,33057.0,168.9435,169.5449,168.4662,168.9435,33057.0
2021-07-19 15:30:00,176.95,178.48,176.91,178.22,188991.0,168.9244,170.385,168.8862,170.1368,188991.0
2021-07-20 09:30:00,179.0,182.88,178.57,182.53,104127.0,170.8814,174.5855,170.4709,174.2513,104127.0
2021-07-20 10:00:00,182.43,185.95,182.43,185.78,79084.0,174.1559,177.5162,174.1559,177.3539,79084.0
2021-07-20 10:30:00,186.0,186.25,184.5,186.25,73894.0,177.564,177.8026,176.132,177.8026,73894.0
2021-07-20 11:00:00,186.28,187.07,186.09,186.58,45418.0,177.8313,178.5854,177.6499,178.1177,45418.0
2021-07-20 11:30:00,186.56,187.44,186.18,187.21,29261.0,178.0986,178.9386,177.7358,178.7191,29261.0
2021-07-20 12:00:00,187.29,188.66,186.68,188.28,42438.0,178.7955,180.1033,178.2131,179.7405,42438.0
2021-07-20 12:30:00,188.22,188.71,187.73,188.2,28516.0,179.6833,180.151,179.2155,179.6642,28516.0
2021-07-20 13:00:00,188.26,188.26,187.02,187.12,29840.0,179.7215,179.7215,178.5377,178.6332,29840.0
2021-07-20 13:30:00,187.05,187.24,186.15,186.69,34020.0,178.5663,178.7477,177.7072,178.2227,34020.0
2021-07-20 14:00:00,186.74,187.37,186.26,186.43,29611.0,178.2704,178.8718,177.8122,177.9745,29611.0
2021-07-20 14:30:00,186.49,186.91,186.22,186.23,26714.0,178.0317,178.4327,177.774,177.7835,26714.0
2021-07-20 15:00:00,186.22,187.54,186.01,187.37,38200.0,177.774,179.0341,177.5735,178.8718,38200.0
2021-07-20 15:30:00,187.41,187.8,186.91,187.26,145325.0,178.91,179.2823,178.4327,178.7668,145325.0
2021-07-21 09:30:00,194.0,197.4,191.39,197.03,334929.0,185.2011,188.4469,182.7095,188.0937,334929.0
2021-07-21 10:00:00,196.9,198.33,192.93,193.22,188539.0,187.9696,189.3347,184.1796,184.4565,188539.0
2021-07-21 10:30:00,192.95,193.6,191.26,191.64,74271.0,184.1987,184.8193,182.5854,182.9482,74271.0
2021-07-21 11:00:00,191.77,192.52,191.47,191.47,28625.0,183.0723,183.7882,182.7859,182.7859,28625.0
2021-07-21 11:30:00,191.26,191.51,190.62,191.12,41115.0,182.5854,182.8241,181.9744,182.4517,41115.0
2021-07-21 12:00:00,190.98,191.7,190.51,191.09,34471.0,182.3181,183.0054,181.8694,182.4231,34471.0
2021-07-21 12:30:00,191.03,191.04,190.02,190.29,35992.0,182.3658,182.3754,181.4016,181.6594,35992.0
2021-07-21 13:00:00,190.24,190.95,190.23,190.95,25398.0,181.6117,182.2895,181.6021,182.2895,25398.0
2021-07-21 13:30:00,190.9,190.9,189.88,189.99,31079.0,182.2417,182.2417,181.268,181.373,31079.0
2021-07-21 14:00:00,190.05,190.38,189.23,189.6,30450.0,181.4303,181.7453,180.6475,181.0007,30450.0
2021-07-21 14:30:00,189.6,191.05,189.55,191.05,36776.0,181.0007,182.3849,180.9529,182.3849,36776.0
2021-07-21 15:00:00,190.92,191.06,190.05,190.05,46609.0,182.2608,182.3945,181.4303,181.4303,46609.0
2021-07-21 15:30:00,190.11,190.5,189.49,190.21,175543.0,181.4875,181.8599,180.8957,181.583,175543.0
2021-07-22 09:30:00,192.01,194.23,189.29,193.77,114495.0,183.3014,185.4207,180.7047,184.9816,114495.0
2021-07-22 10:00:00,193.75,194.33,192.08,192.88,49062.0,184.9625,185.5162,183.3682,184.1319,49062.0
2021-07-22 10:30:00,192.8,192.8,191.1,191.11,31140.0,184.0555,184.0555,182.4326,182.4422,31140.0
2021-07-22 11:00:00,191.15,191.15,189.47,190.4,31431.0,182.4804,182.4804,180.8766,181.7644,31431.0
2021-07-22 11:30:00,190.6,191.24,190.34,191.1,15790.0,181.9553,182.5663,181.7071,182.4326,15790.0
2021-07-22 12:00:00,191.17,191.17,190.59,190.98,20756.0,182.4995,182.4995,181.9458,182.3181,20756.0
2021-07-22 12:30:00,191.19,191.72,190.86,191.63,13617.0,182.5186,183.0245,182.2035,182.9386,13617.0
2021-07-22 13:00:00,191.78,192.25,191.55,191.82,12311.0,183.0818,183.5305,182.8622,183.12,12311.0
2021-07-22 13:30:00,191.9,192.22,191.62,192.22,15204.0,183.1964,183.5019,182.9291,183.5019,15204.0
2021-07-22 14:00:00,192.12,192.86,192.11,192.84,18309.0,183.4064,184.1128,183.3968,184.0937,18309.0
2021-07-22 14:30:00,192.81,193.39,192.18,193.24,19635.0,184.0651,184.6188,183.4637,184.4756,19635.0
2021-07-22 15:00:00,193.21,193.35,192.71,193.05,18611.0,184.4469,184.5806,183.9696,184.2942,18611.0
2021-07-22 15:30:00,193.03,193.09,192.44,192.76,112469.0,184.2751,184.3324,183.7119,184.0174,112469.0
2021-07-23 09:30:00,192.07,193.68,188.76,189.43,107005.0,183.3587,184.8956,180.1988,180.8384,107005.0
2021-07-23 10:00:00,189.47,189.76,186.25,187.34,98920.0,180.8766,181.1534,177.8026,178.8432,98920.0
2021-07-23 10:30:00,187.25,188.85,187.1,188.55,42671.0,178.7573,180.2847,178.6141,179.9983,42671.0
2021-07-23 11:00:00,188.65,189.13,187.98,188.74,46223.0,180.0938,180.552,179.4542,180.1797,46223.0
2021-07-23 11:30:00,188.72,189.72,188.26,188.5,25871.0,180.1606,181.1152,179.7215,179.9506,25871.0
2021-07-23 12:00:00,188.52,188.8,188.1,188.56,13246.0,179.9697,180.237,179.5687,180.0079,13246.0
2021-07-23 12:30:00,188.44,188.66,188.0,188.14,14262.0,179.8933,180.1033,179.4732,179.6069,14262.0
2021-07-23 13:00:00,188.31,188.74,188.11,188.6,13510.0,179.7692,180.1797,179.5783,180.046,13510.0
2021-07-23 13:30:00,188.5,189.31,188.48,189.03,8631.0,179.9506,180.7238,179.9315,180.4565,8631.0
2021-07-23 14:00:00,188.98,189.46,188.8,189.0,14536.0,180.4088,180.867,180.237,180.4279,14536.0
2021-07-23 14:30:00,189.12,189.6,189.09,189.36,11602.0,180.5425,181.0007,180.5138,180.7716,11602.0
2021-07-23 15:00:00,189.4,189.68,188.72,189.57,46450.0,180.8098,181.0771,180.1606,180.972,46450.0
2021-07-23 15:30:00,189.61,190.47,189.6,190.36,80169.0,181.0102,181.8312,181.0007,181.7262,80169.0
2021-07-26 09:30:00,191.0,193.82,190.52,193.35,83948.0,182.3372,185.0293,181.879,184.5806,83948.0
2021-07-26 10:00:00,193.5,193.68,191.41,192.55,84670.0,184.7238,184.8956,182.7286,183.8169,84670.0
2021-07-26 10:30:00,192.55,193.37,192.28,192.6,95150.0,183.8169,184.5997,183.5591,183.8646,95150.0
2021-07-26 11:00:00,192.26,193.07,191.87,192.92,42560.0,183.54,184.3133,183.1677,184.1701,42560.0
2021-07-26 11:30:00,192.82,193.77,192.81,193.52,32361.0,184.0746,184.9816,184.0651,184.7429,32361.0
2021-07-26 12:00:00,193.54,193.75,193.06,193.59,25245.0,184.762,184.9625,184.3038,184.8097,25245.0
2021-07-26 12:30:00,193.64,193.74,192.7,193.22,30264.0,184.8574,184.9529,183.9601,184.4565,30264.0
2021-07-26 13:00:00,193.28,193.61,192.93,193.61,33147.0,184.5138,184.8288,184.1796,184.8288,33147.0
2021-07-26 13:30:00,193.68,194.39,193.54,194.2,40285.0,184.8956,185.5734,184.762,185.392,40285.0
2021-07-26 14:00:00,194.16,194.29,193.8,194.18,19762.0,185.3539,185.478,185.0102,185.373,19762.0
2021-07-26 14:30:00,194.24,194.42,193.87,193.87,26605.0,185.4302,185.6021,185.077,185.077,26605.0
2021-07-26 15:00:00,193.93,194.53,193.74,194.41,44652.0,185.1343,185.7071,184.9529,185.5925,44652.0
2021-07-26 15:30:00,194.46,194.92,194.19,194.84,125115.0,185.6403,186.0794,185.3825,186.003,125115.0
2021-07-27 09:30:00,191.57,191.99,188.0,191.57,161413.0,182.8813,183.2823,179.4732,182.8813,161413.0
2021-07-27 10:00:00,191.53,191.54,189.65,190.81,57325.0,182.8431,182.8527,181.0484,182.1558,57325.0
2021-07-27 10:30:00,190.57,191.79,190.12,191.4,40468.0,181.9267,183.0914,181.4971,182.719,40468.0
2021-07-27 11:00:00,191.47,191.9,189.03,189.16,45428.0,182.7859,183.1964,180.4565,180.5806,45428.0
2021-07-27 11:30:00,189.16,189.27,186.73,186.91,71782.0,180.5806,180.6856,178.2608,178.4327,71782.0
2021-07-27 12:00:00,186.88,186.88,185.18,185.64,85989.0,178.404,178.404,176.7812,177.2203,85989.0
2021-07-27 12:30:00,185.53,186.52,184.95,185.99,56981.0,177.1153,178.0604,176.5616,177.5544,56981.0
2021-07-27 13:00:00,186.0,186.69,185.61,185.86,28632.0,177.564,178.2227,177.1916,177.4303,28632.0
2021-07-27 13:30:00,185.91,186.76,185.67,186.28,18112.0,177.478,178.2895,177.2489,177.8313,18112.0
2021-07-27 14:00:00,186.2,187.23,186.08,186.78,17368.0,177.7549,178.7382,177.6403,178.3086,17368.0
2021-07-27 14:30:00,186.75,187.9,186.6,187.74,18198.0,178.2799,179.3778,178.1367,179.225,18198.0
2021-07-27 15:00:00,187.81,188.55,187.81,188.55,19542.0,179.2919,179.9983,179.2919,179.9983,19542.0
2021-07-27 15:30:00,188.59,189.08,188.0,189.02,105230.0,180.0365,180.5043,179.4732,180.447,105230.0
2021-07-28 09:30:00,190.01,192.41,189.38,191.44,66524.0,181.3921,183.6832,180.7907,182.7572,66524.0
2021-07-28 10:00:00,191.21,192.48,189.99,190.32,39259.0,182.5377,183.7501,181.373,181.688,39259.0
2021-07-28 10:30:00,190.47,192.47,190.47,192.39,39369.0,181.8312,183.7405,181.8312,183.6641,39369.0
2021-07-28 11:00:00,192.47,193.9,192.43,193.62,29233.0,183.7405,185.1057,183.7023,184.8384,29233.0
2021-07-28 11:30:00,193.62,194.18,193.34,193.76,44226.0,184.8384,185.373,184.5711,184.972,44226.0
2021-07-28 12:00:00,193.67,194.62,193.6,194.34,28441.0,184.8861,185.793,184.8193,185.5257,28441.0
2021-07-28 12:30:00,194.4,194.72,194.26,194.69,16463.0,185.583,185.8885,185.4493,185.8598,16463.0
2021-07-28 13:00:00,194.78,195.3,194.69,194.72,26208.0,185.9457,186.4422,185.8598,185.8885,26208.0
2021-07-28 13:30:00,194.66,194.66,193.56,193.56,20152.0,185.8312,185.8312,184.7811,184.7811,20152.0
2021-07-28 14:00:00,193.5,194.55,193.1,194.39,15636.0,184.7238,185.7262,184.3419,185.5734,15636.0
2021-07-28 14:30:00,194.45,195.38,194.22,194.95,21509.0,185.6307,186.5185,185.4111,186.108,21509.0
2021-07-28 15:00:00,194.87,195.42,194.86,195.38,30833.0,186.0317,186.5567,186.0221,186.5185,30833.0
2021-07-28 15:30:00,195.4,195.5,194.17,194.44,76651.0,186.5376,186.6331,185.3634,185.6212,76651.0
2021-07-29 09:30:00,197.19,206.98,195.81,206.51,389292.0,188.2464,197.5924,186.929,197.1437,389292.0
2021-07-29 10:00:00,206.47,210.57,205.11,210.03,389972.0,197.1055,201.0196,195.8072,200.5041,389972.0
2021-07-29 10:30:00,210.01,211.0,208.18,209.04,197655.0,200.485,201.4301,198.738,199.559,197655.0
2021-07-29 11:00:00,209.04,209.36,206.58,207.11,194160.0,199.559,199.8645,197.2106,197.7165,194160.0
2021-07-29 11:30:00,207.25,207.29,205.36,205.76,91823.0,197.8502,197.8883,196.0459,196.4277,91823.0
2021-07-29 12:00:00,205.81,206.77,205.0,205.21,103502.0,196.4755,197.3919,195.7022,195.9027,103502.0
2021-07-29 12:30:00,205.13,205.71,204.06,204.71,54627.0,195.8263,196.38,194.8048,195.4254,54627.0
2021-07-29 13:00:00,204.63,204.85,203.37,203.5,25925.0,195.349,195.559,194.1461,194.2702,25925.0
2021-07-29 13:30:00,203.5,203.72,202.89,203.05,38801.0,194.2702,194.4803,193.6879,193.8407,38801.0
2021-07-29 14:00:00,203.09,203.36,202.41,203.24,28337.0,193.8788,194.1366,193.2297,194.022,28337.0
2021-07-29 14:30:00,203.26,203.26,202.48,202.49,34657.0,194.0411,194.0411,193.2965,193.3061,34657.0
2021-07-29 15:00:00,202.51,202.58,201.73,202.19,50303.0,193.3251,193.392,192.5805,193.0197,50303.0
2021-07-29 15:30:00,202.31,203.06,202.31,202.83,149554.0,193.1342,193.8502,193.1342,193.6306,149554.0
2021-07-30 09:30:00,202.82,207.22,201.51,206.0,131470.0,193.6211,197.8215,192.3705,196.6569,131470.0
2021-07-30 10:00:00,205.7,207.59,204.37,204.37,105674.0,196.3705,198.1747,195.1008,195.1008,105674.0
2021-07-30 10:30:00,204.31,204.78,202.89,203.19,64785.0,195.0435,195.4922,193.6879,193.9743,64785.0
2021-07-30 11:00:00,203.15,204.15,203.0,203.67,29592.0,193.9361,194.8908,193.7929,194.4325,29592.0
2021-07-30 11:30:00,203.77,206.1,203.77,205.3,27899.0,194.528,196.7523,194.528,195.9886,27899.0
2021-07-30 12:00:00,205.32,205.95,204.62,205.8,29008.0,196.0077,196.6091,195.3394,196.4659,29008.0
2021-07-30 12:30:00,205.77,206.51,205.25,205.37,17182.0,196.4373,197.1437,195.9409,196.0554,17182.0
2021-07-30 13:00:00,205.29,205.82,204.8,205.72,12387.0,195.9791,196.485,195.5113,196.3896,12387.0
2021-07-30 13:30:00,205.59,206.22,205.45,206.01,20065.0,196.2655,196.8669,196.1318,196.6664,20065.0
2021-07-30 14:00:00,206.11,206.26,205.37,205.88,17392.0,196.7619,196.9051,196.0554,196.5423,17392.0
2021-07-30 14:30:00,205.86,205.98,205.29,205.45,18523.0,196.5232,196.6378,195.9791,196.1318,18523.0
2021-07-30 15:00:00,205.51,206.41,205.48,206.15,58761.0,196.1891,197.0483,196.1604,196.8001,58761.0
2021-07-30 15:30:00,206.17,206.79,204.6,206.04,174757.0,196.8191,197.411,195.3204,196.695,174757.0
2021-08-02 09:30:00,208.36,208.87,205.84,206.39,119887.0,198.9098,199.3967,196.5041,197.0292,119887.0
2021-08-02 10:00:00,206.27,208.0,206.03,206.8,49852.0,196.9146,198.5661,196.6855,197.4206,49852.0
2021-08-02 10:30:00,207.07,208.42,206.7,207.11,101854.0,197.6783,198.9671,197.3251,197.7165,101854.0
2021-08-02 11:00:00,207.05,208.96,206.31,207.88,118944.0,197.6592,199.4826,196.9528,198.4516,118944.0
2021-08-02 11:30:00,207.75,207.77,205.1,205.1,88006.0,198.3275,198.3466,195.7977,195.7977,88006.0
2021-08-02 12:00:00,205.2,205.62,204.63,205.0,49033.0,195.8931,196.2941,195.349,195.7022,49033.0
2021-08-02 12:30:00,205.0,206.72,205.0,206.68,24711.0,195.7022,197.3442,195.7022,197.306,24711.0
2021-08-02 13:00:00,207.0,207.79,206.78,207.07,16222.0,197.6115,198.3657,197.4015,197.6783,16222.0
2021-08-02 13:30:00,207.04,207.64,206.56,206.92,17997.0,197.6497,198.2225,197.1915,197.5351,17997.0
2021-08-02 14:00:00,206.78,207.72,206.76,207.65,16091.0,197.4015,198.2988,197.3824,198.232,16091.0
2021-08-02 14:30:00,207.66,208.01,207.66,207.76,13652.0,198.2416,198.5757,198.2416,198.337,13652.0
2021-08-02 15:00:00,207.68,207.95,206.89,207.08,17529.0,198.2607,198.5184,197.5065,197.6879,17529.0
2021-08-02 15:30:00,207.12,207.43,206.55,206.97,74285.0,197.7261,198.022,197.1819,197.5829,74285.0
2021-08-03 09:30:00,204.79,207.76,201.55,204.13,112546.0,195.5017,198.337,192.4087,194.8717,112546.0
2021-08-03 10:00:00,204.07,207.81,203.84,207.11,36709.0,194.8144,198.3848,194.5948,197.7165,36709.0
2021-08-03 10:30:00,207.15,207.15,205.68,206.05,29271.0,197.7547,197.7547,196.3514,196.7046,29271.0
2021-08-03 11:00:00,205.78,206.12,204.92,206.12,37578.0,196.4468,196.7714,195.6258,196.7714,37578.0
2021-08-03 11:30:00,206.04,206.4,205.53,205.67,24786.0,196.695,197.0387,196.2082,196.3418,24786.0
2021-08-03 12:00:00,205.6,205.6,204.05,204.16,40102.0,196.275,196.275,194.7953,194.9003,40102.0
2021-08-03 12:30:00,204.2,204.46,203.7,204.0,49768.0,194.9385,195.1867,194.4612,194.7476,49768.0
2021-08-03 13:00:00,204.08,204.98,204.01,204.82,27228.0,194.8239,195.6831,194.7571,195.5304,27228.0
2021-08-03 13:30:00,204.75,205.3,204.69,204.69,19450.0,195.4636,195.9886,195.4063,195.4063,19450.0
2021-08-03 14:00:00,204.71,205.52,204.35,205.04,22008.0,195.4254,196.1986,195.0817,195.7404,22008.0
2021-08-03 14:30:00,205.14,205.73,205.13,205.7,18880.0,195.8359,196.3991,195.8263,196.3705,18880.0
2021-08-03 15:00:00,205.71,206.4,205.71,206.25,21736.0,196.38,197.0387,196.38,196.8955,21736.0
2021-08-03 15:30:00,206.19,207.0,206.06,207.0,92912.0,196.8382,197.6115,196.7141,197.6115,92912.0
2021-08-04 09:30:00,209.1,211.82,206.91,208.49,147340.0,199.6163,202.2129,197.5256,199.0339,147340.0
2021-08-04 10:00:00,208.44,212.04,207.91,211.15,83429.0,198.9862,202.4229,198.4802,201.5733,83429.0
2021-08-04 10:30:00,210.98,210.98,209.3,210.12,72527.0,201.411,201.411,199.8072,200.59,72527.0
2021-08-04 11:00:00,210.08,210.59,209.18,209.48,89258.0,200.5518,201.0387,199.6926,199.979,89258.0
2021-08-04 11:30:00,209.48,210.08,207.37,207.37,30293.0,199.979,200.5518,197.9647,197.9647,30293.0
2021-08-04 12:00:00,207.61,208.44,207.52,208.1,19608.0,198.1938,198.9862,198.1079,198.6616,19608.0
2021-08-04 12:30:00,207.96,208.31,207.1,207.1,20570.0,198.528,198.8621,197.707,197.707,20570.0
2021-08-04 13:00:00,207.12,207.69,207.1,207.45,13899.0,197.7261,198.2702,197.707,198.0411,13899.0
2021-08-04 13:30:00,207.52,207.55,206.58,206.76,26619.0,198.1079,198.1366,197.2106,197.3824,26619.0
2021-08-04 14:00:00,207.13,207.36,206.7,206.95,25311.0,197.7356,197.9552,197.3251,197.5638,25311.0
2021-08-04 14:30:00,206.95,207.55,206.78,207.39,22878.0,197.5638,198.1366,197.4015,197.9838,22878.0
2021-08-04 15:00:00,207.5,207.89,206.89,207.48,21521.0,198.0888,198.4611,197.5065,198.0697,21521.0
2021-08-04 15:30:00,207.46,207.72,206.07,206.65,92664.0,198.0506,198.2988,196.7237,197.2774,92664.0
2021-08-05 09:30:00,209.86,218.66,208.31,214.9,399045.0,200.3418,208.7427,198.8621,205.1532,399045.0
2021-08-05 10:00:00,214.8,217.68,213.9,215.46,245828.0,205.0577,207.8071,204.1986,205.6878,245828.0
2021-08-05 10:30:00,215.26,220.64,215.2,220.42,141627.0,205.4969,210.6329,205.4396,210.4228,141627.0
2021-08-05 11:00:00,220.42,226.22,220.15,225.52,209965.0,210.4228,215.9598,210.1651,215.2915,209965.0
2021-08-05 11:30:00,225.51,225.51,220.66,221.27,176949.0,215.282,215.282,210.652,211.2343,176949.0
2021-08-05 12:00:00,221.46,224.07,221.11,221.21,128889.0,211.4157,213.9073,211.0815,211.177,128889.0
2021-08-05 12:30:00,221.06,221.37,218.51,219.2,51407.0,211.0338,211.3298,208.5995,209.2582,51407.0
2021-08-05 13:00:00,218.94,219.47,218.51,218.9,30832.0,209.01,209.5159,208.5995,208.9718,30832.0
2021-08-05 13:30:00,218.89,219.23,218.05,218.05,30319.0,208.9622,209.2868,208.1603,208.1603,30319.0
2021-08-05 14:00:00,218.16,219.74,217.24,219.28,60680.0,208.2653,209.7737,207.3871,209.3345,60680.0
2021-08-05 14:30:00,219.28,219.36,218.66,218.88,36392.0,209.3345,209.4109,208.7427,208.9527,36392.0
2021-08-05 15:00:00,218.86,220.11,218.79,219.29,50243.0,208.9336,210.1269,208.8668,209.3441,50243.0
2021-08-05 15:30:00,219.26,219.39,218.25,218.92,159814.0,209.3154,209.4396,208.3513,208.9909,159814.0
2021-08-06 09:30:00,221.0,223.79,215.02,219.52,206427.0,210.9765,213.64,205.2678,209.5637,206427.0
2021-08-06 10:00:00,219.37,223.5,219.07,222.67,123935.0,209.4205,213.3631,209.1341,212.5708,123935.0
2021-08-06 10:30:00,222.62,223.45,221.37,222.45,73771.0,212.5231,213.3154,211.3298,212.3608,73771.0
2021-08-06 11:00:00,222.55,224.04,221.15,222.69,84498.0,212.4562,213.8787,211.1197,212.5899,84498.0
2021-08-06 11:30:00,222.62,225.58,222.51,225.42,116877.0,212.5231,215.3488,212.418,215.1961,116877.0
2021-08-06 12:00:00,225.19,226.11,223.96,225.82,74445.0,214.9765,215.8548,213.8023,215.5779,74445.0
2021-08-06 12:30:00,225.67,225.67,224.26,225.18,34120.0,215.4347,215.4347,214.0887,214.9669,34120.0
2021-08-06 13:00:00,225.23,226.35,224.54,224.68,52319.0,215.0147,216.0839,214.356,214.4896,52319.0
2021-08-06 13:30:00,224.75,225.27,223.81,225.18,25393.0,214.5565,215.0529,213.6591,214.9669,25393.0
2021-08-06 14:00:00,225.19,226.14,225.12,225.27,37949.0,214.9765,215.8834,214.9097,215.0529,37949.0
2021-08-06 14:30:00,225.38,227.03,224.92,226.09,69089.0,215.1579,216.733,214.7187,215.8357,69089.0
2021-08-06 15:00:00,226.06,227.39,226.01,227.15,34587.0,215.807,217.0767,215.7593,216.8476,34587.0
2021-08-06 15:30:00,227.11,227.18,225.67,226.76,140110.0,216.8094,216.8762,215.4347,216.4753,140110.0
2021-08-09 09:30:00,224.71,225.32,220.08,224.4,186765.0,214.5183,215.1006,210.0983,214.2223,186765.0
2021-08-09 10:00:00,224.4,227.02,223.28,226.23,76270.0,214.2223,216.7235,213.1531,215.9693,76270.0
2021-08-09 10:30:00,226.02,227.98,224.74,227.26,50353.0,215.7688,217.64,214.5469,216.9526,50353.0
2021-08-09 11:00:00,227.06,228.89,226.53,228.86,62976.0,216.7617,218.5087,216.2557,218.48,62976.0
2021-08-09 11:30:00,228.92,230.0,228.62,229.09,71983.0,218.5373,219.5683,218.2509,218.6996,71983.0
2021-08-09 12:00:00,229.14,230.1,228.59,229.8,43708.0,218.7473,219.6638,218.2223,219.3774,43708.0
2021-08-09 12:30:00,229.85,230.2,228.46,229.78,41561.0,219.4251,219.7593,218.0982,219.3583,41561.0
2021-08-09 13:00:00,229.88,230.42,229.45,229.83,24935.0,219.4538,219.9693,219.0433,219.406,24935.0
2021-08-09 13:30:00,229.84,231.19,229.79,230.76,49525.0,219.4156,220.7044,219.3679,220.2939,49525.0
2021-08-09 14:00:00,230.84,232.2,230.84,232.2,38704.0,220.3702,221.6686,220.3702,221.6686,38704.0
2021-08-09 14:30:00,232.25,232.53,231.83,231.95,56725.0,221.7163,221.9836,221.3153,221.4299,56725.0
2021-08-09 15:00:00,231.96,232.26,231.29,231.97,35329.0,221.4394,221.7258,220.7998,221.449,35329.0
2021-08-09 15:30:00,232.14,232.41,230.28,231.38,177434.0,221.6113,221.869,219.8356,220.8857,177434.0
2021-08-10 09:30:00,232.3,237.94,232.3,234.8,183232.0,221.764,227.1482,221.764,224.1506,183232.0
2021-08-10 10:00:00,234.97,239.64,233.95,239.49,116998.0,224.3129,228.7711,223.3392,228.6279,116998.0
2021-08-10 10:30:00,239.64,240.75,236.95,239.42,184722.0,228.7711,229.8308,226.2031,228.5611,184722.0
2021-08-10 11:00:00,239.63,241.72,238.53,241.72,131270.0,228.7616,230.7568,227.7115,230.7568,131270.0
2021-08-10 11:30:00,241.72,242.01,239.55,240.75,67664.0,230.7568,231.0336,228.6852,229.8308,67664.0
2021-08-10 12:00:00,240.86,241.17,238.95,239.0,77364.0,229.9358,230.2317,228.1124,228.1601,77364.0
2021-08-10 12:30:00,239.26,239.26,236.61,237.42,101842.0,228.4083,228.4083,225.8785,226.6518,101842.0
2021-08-10 13:00:00,237.38,238.7,237.24,237.89,46054.0,226.6136,227.8737,226.48,227.1005,46054.0
2021-08-10 13:30:00,238.11,238.14,236.1,237.23,47353.0,227.3105,227.3391,225.3917,226.4704,47353.0
2021-08-10 14:00:00,237.23,237.29,235.75,236.93,34806.0,226.4704,226.5277,225.0575,226.184,34806.0
2021-08-10 14:30:00,237.0,239.18,237.0,238.92,43400.0,226.2509,228.332,226.2509,228.0838,43400.0
2021-08-10 15:00:00,238.91,239.08,238.15,238.77,39411.0,228.0742,228.2365,227.3487,227.9406,39411.0
2021-08-10 15:30:00,238.86,239.34,238.74,239.03,165858.0,228.0265,228.4847,227.9119,228.1888,165858.0
2021-08-11 09:30:00,240.0,242.07,234.68,239.31,240896.0,229.1148,231.0909,224.0361,228.4561,240896.0
2021-08-11 10:00:00,239.26,239.48,233.72,234.13,235455.0,228.4083,228.6184,223.1196,223.511,235455.0
2021-08-11 10:30:00,234.19,236.18,233.87,234.17,108709.0,223.5683,225.468,223.2628,223.5492,108709.0
2021-08-11 11:00:00,234.02,234.43,231.04,233.17,137646.0,223.406,223.7974,220.5612,222.5946,137646.0
2021-08-11 11:30:00,232.83,233.25,227.74,230.7,179328.0,222.27,222.6709,217.4108,220.2366,179328.0
2021-08-11 12:00:00,230.55,233.23,229.99,232.32,63277.0,220.0934,222.6518,219.5588,221.7831,63277.0
2021-08-11 12:30:00,232.31,233.69,231.92,233.02,31310.0,221.7736,223.091,221.4013,222.4514,31310.0
2021-08-11 13:00:00,233.13,233.86,232.75,233.16,22917.0,222.5564,223.2533,222.1936,222.585,22917.0
2021-08-11 13:30:00,233.16,233.74,230.9,231.39,29297.0,222.585,223.1387,220.4275,220.8953,29297.0
2021-08-11 14:00:00,231.34,232.43,230.76,231.61,31872.0,220.8476,221.8881,220.2939,221.1053,31872.0
2021-08-11 14:30:00,231.23,232.99,231.23,232.68,26603.0,220.7425,222.4227,220.7425,222.1268,26603.0
2021-08-11 15:00:00,232.88,233.99,232.66,233.23,44290.0,222.3177,223.3774,222.1077,222.6518,44290.0
2021-08-11 15:30:00,233.1,236.15,232.68,235.99,141571.0,222.5277,225.4394,222.1268,225.2867,141571.0
2021-08-12 09:30:00,235.61,235.97,230.55,232.0,92719.0,224.9239,225.2676,220.0934,221.4776,92719.0
2021-08-12 10:00:00,231.96,233.33,230.42,233.33,88913.0,221.4394,222.7473,219.9693,222.7473,88913.0
2021-08-12 10:30:00,232.97,235.67,232.73,233.93,74784.0,222.4036,224.9812,222.1745,223.3201,74784.0
2021-08-12 11:00:00,233.93,234.26,232.17,233.12,89611.0,223.3201,223.6351,221.6399,222.5468,89611.0
2021-08-12 11:30:00,232.84,234.6,232.69,234.57,32845.0,222.2795,223.9597,222.1363,223.9311,32845.0
2021-08-12 12:00:00,234.66,235.58,234.5,235.26,55043.0,224.017,224.8953,223.8642,224.5898,55043.0
2021-08-12 12:30:00,235.26,235.26,234.5,234.7,36428.0,224.5898,224.5898,223.8642,224.0552,36428.0
2021-08-12 13:00:00,234.77,235.03,234.05,234.61,25451.0,224.122,224.3702,223.4346,223.9692,25451.0
2021-08-12 13:30:00,234.55,235.22,234.22,234.9,21020.0,223.912,224.5516,223.5969,224.2461,21020.0
2021-08-12 14:00:00,234.92,235.89,234.91,235.29,38797.0,224.2652,225.1912,224.2556,224.6184,38797.0
2021-08-12 14:30:00,235.31,236.77,235.09,236.77,35317.0,224.6375,226.0313,224.4275,226.0313,35317.0
2021-08-12 15:00:00,236.66,237.56,236.63,236.81,24225.0,225.9263,226.7855,225.8976,226.0695,24225.0
2021-08-12 15:30:00,236.91,236.93,236.16,236.54,90718.0,226.1649,226.184,225.4489,225.8117,90718.0
2021-08-13 09:30:00,237.96,238.58,233.15,236.26,146358.0,227.1673,227.7592,222.5755,225.5444,146358.0
2021-08-13 10:00:00,236.62,238.92,235.54,238.41,42935.0,225.8881,228.0838,224.8571,227.5969,42935.0
2021-08-13 10:30:00,238.5,239.96,237.71,239.39,55638.0,227.6828,229.0766,226.9286,228.5325,55638.0
2021-08-13 11:00:00,239.58,239.58,236.57,236.57,25398.0,228.7138,228.7138,225.8404,225.8404,25398.0
2021-08-13 11:30:00,236.55,237.39,236.26,236.74,16938.0,225.8213,226.6232,225.5444,226.0026,16938.0
2021-08-13 12:00:00,236.75,237.98,236.75,237.08,34407.0,226.0122,227.1864,226.0122,226.3272,34407.0
2021-08-13 12:30:00,237.09,237.72,236.76,236.82,19284.0,226.3368,226.9382,226.0217,226.079,19284.0
2021-08-13 13:00:00,236.98,237.0,236.0,236.07,20602.0,226.2318,226.2509,225.2962,225.363,20602.0
2021-08-13 13:30:00,235.96,236.43,235.1,235.42,16399.0,225.258,225.7067,224.437,224.7425,16399.0
2021-08-13 14:00:00,235.45,235.46,234.64,235.0,25528.0,224.7712,224.7807,223.9979,224.3416,25528.0
2021-08-13 14:30:00,235.11,235.33,234.35,234.83,21933.0,224.4466,224.6566,223.721,224.1793,21933.0
2021-08-13 15:00:00,234.78,235.21,234.41,234.64,27722.0,224.1315,224.542,223.7783,223.9979,27722.0
2021-08-13 15:30:00,234.51,235.34,234.3,235.05,71486.0,223.8738,224.6661,223.6733,224.3893,71486.0
2021-08-16 09:30:00,232.45,232.45,226.14,227.1,201905.0,221.9072,221.9072,215.8834,216.7999,201905.0
2021-08-16 10:00:00,226.97,226.97,221.35,222.88,327408.0,216.6758,216.6758,211.3107,212.7713,327408.0
2021-08-16 10:30:00,222.93,225.92,222.66,223.62,79642.0,212.819,215.6734,212.5612,213.4777,79642.0
2021-08-16 11:00:00,223.6,224.83,223.04,224.16,79320.0,213.4586,214.6328,212.924,213.9932,79320.0
2021-08-16 11:30:00,224.33,225.82,224.16,225.33,97780.0,214.1555,215.5779,213.9932,215.1101,97780.0
2021-08-16 12:00:00,225.1,225.24,223.81,224.16,68638.0,214.8906,215.0242,213.6591,213.9932,68638.0
2021-08-16 12:30:00,224.21,225.23,224.21,225.04,38091.0,214.0409,215.0147,214.0409,214.8333,38091.0
2021-08-16 13:00:00,225.08,225.81,224.68,225.66,30257.0,214.8715,215.5684,214.4896,215.4252,30257.0
2021-08-16 13:30:00,225.46,226.07,224.16,225.38,68652.0,215.2342,215.8166,213.9932,215.1579,68652.0
2021-08-16 14:00:00,225.2,225.76,224.57,224.97,67739.0,214.986,215.5206,214.3846,214.7665,67739.0
2021-08-16 14:30:00,224.7,226.09,224.02,225.39,51497.0,214.5087,215.8357,213.8596,215.1674,51497.0
2021-08-16 15:00:00,225.29,225.9,224.7,225.36,49421.0,215.072,215.6543,214.5087,215.1388,49421.0
2021-08-16 15:30:00,225.29,226.17,224.39,225.86,170616.0,215.072,215.912,214.2128,215.6161,170616.0
2021-08-17 09:30:00,221.38,223.75,216.92,217.32,221323.0,211.3393,213.6018,207.0816,207.4634,221323.0
2021-08-17 10:00:00,217.02,220.48,215.2,219.85,172478.0,207.177,210.4801,205.4396,209.8787,172478.0
2021-08-17 10:30:00,219.46,220.0,218.23,218.36,77449.0,209.5064,210.0219,208.3322,208.4563,77449.0
2021-08-17 11:00:00,218.51,218.75,216.38,216.88,77336.0,208.5995,208.8286,206.5661,207.0434,77336.0
2021-08-17 11:30:00,216.77,217.96,214.85,214.86,98142.0,206.9384,208.0744,205.1055,205.115,98142.0
2021-08-17 12:00:00,215.0,215.99,213.82,214.4,108420.0,205.2487,206.1938,204.1222,204.6759,108420.0
2021-08-17 12:30:00,214.28,214.38,210.76,211.38,202224.0,204.5613,204.6568,201.201,201.7928,202224.0
2021-08-17 13:00:00,211.32,213.41,211.32,213.41,90751.0,201.7356,203.7308,201.7356,203.7308,90751.0
2021-08-17 13:30:00,213.27,213.39,212.0,213.28,62480.0,203.5971,203.7117,202.3847,203.6067,62480.0
2021-08-17 14:00:00,213.27,213.79,212.14,212.14,53370.0,203.5971,204.0935,202.5184,202.5184,53370.0
2021-08-17 14:30:00,212.2,213.61,211.85,213.41,59656.0,202.5757,203.9217,202.2415,203.7308,59656.0
2021-08-17 15:00:00,213.47,215.32,213.13,215.14,63979.0,203.7881,205.5541,203.4635,205.3823,63979.0
2021-08-17 15:30:00,215.21,216.48,214.81,216.46,165452.0,205.4491,206.6615,205.0673,206.6424,165452.0
2021-08-18 09:30:00,217.31,221.25,215.14,221.25,97967.0,207.4539,211.2152,205.3823,211.2152,97967.0
2021-08-18 10:00:00,221.49,221.68,218.56,219.35,60355.0,211.4443,211.6257,208.6472,209.4014,60355.0
2021-08-18 10:30:00,219.6,221.04,219.31,219.96,58538.0,209.64,211.0147,209.3632,209.9837,58538.0
2021-08-18 11:00:00,219.96,220.43,218.06,218.9,40991.0,209.9837,210.4324,208.1699,208.9718,40991.0
2021-08-18 11:30:00,218.66,219.35,217.53,218.21,37526.0,208.7427,209.4014,207.6639,208.3131,37526.0
2021-08-18 12:00:00,218.23,218.58,217.01,217.44,23919.0,208.3322,208.6663,207.1675,207.578,23919.0
2021-08-18 12:30:00,217.69,219.34,217.67,219.27,24846.0,207.8167,209.3918,207.7976,209.325,24846.0
2021-08-18 13:00:00,218.92,219.25,218.3,218.58,18984.0,208.9909,209.3059,208.399,208.6663,18984.0
2021-08-18 13:30:00,218.59,220.19,218.46,220.02,16568.0,208.6758,210.2033,208.5517,210.041,16568.0
2021-08-18 14:00:00,219.92,220.92,218.88,220.18,32943.0,209.9455,210.9002,208.9527,210.1937,32943.0
2021-08-18 14:30:00,220.28,221.0,219.99,220.73,20224.0,210.2892,210.9765,210.0123,210.7188,20224.0
2021-08-18 15:00:00,220.59,221.07,220.0,220.1,24932.0,210.5851,211.0434,210.0219,210.1174,24932.0
2021-08-18 15:30:00,220.19,220.19,217.59,217.68,100791.0,210.2033,210.2033,207.7212,207.8071,100791.0
2021-08-19 09:30:00,211.1,217.07,210.52,215.2,195756.0,201.5255,207.2248,200.9719,205.4396,195756.0
2021-08-19 10:00:00,214.26,216.75,214.05,215.82,168545.0,204.5422,206.9193,204.3417,206.0315,168545.0
2021-08-19 10:30:00,215.49,215.75,213.11,214.88,65580.0,205.7164,205.9646,203.4444,205.1341,65580.0
2021-08-19 11:00:00,214.89,215.33,213.41,214.14,38808.0,205.1437,205.5637,203.7308,204.4277,38808.0
2021-08-19 11:30:00,214.09,215.8,213.87,215.07,58646.0,204.3799,206.0124,204.1699,205.3155,58646.0
2021-08-19 12:00:00,215.35,215.52,213.76,214.16,27866.0,205.5828,205.7451,204.0649,204.4468,27866.0
2021-08-19 12:30:00,214.06,214.68,213.55,214.67,27525.0,204.3513,204.9432,203.8644,204.9336,27525.0
2021-08-19 13:00:00,214.56,214.59,212.85,212.91,25920.0,204.8286,204.8573,203.1962,203.2535,25920.0
2021-08-19 13:30:00,212.76,213.91,212.76,212.93,27186.0,203.1103,204.2081,203.1103,203.2725,27186.0
2021-08-19 14:00:00,212.82,213.47,212.55,213.14,29966.0,203.1675,203.7881,202.9098,203.473,29966.0
2021-08-19 14:30:00,212.68,213.29,211.89,213.02,38104.0,203.0339,203.6162,202.2797,203.3585,38104.0
2021-08-19 15:00:00,213.27,214.23,213.14,214.11,28267.0,203.5971,204.5136,203.473,204.399,28267.0
2021-08-19 15:30:00,214.19,214.28,212.86,213.34,100196.0,204.4754,204.5613,203.2057,203.664,100196.0
2021-08-20 09:30:00,213.82,219.56,213.73,215.96,155339.0,204.1222,209.6018,204.0363,206.1651,155339.0
2021-08-20 10:00:00,216.09,217.19,214.7,216.25,95301.0,206.2892,207.3393,204.9623,206.442,95301.0
2021-08-20 10:30:00,216.15,217.5,215.94,216.91,34571.0,206.3465,207.6353,206.146,207.072,34571.0
2021-08-20 11:00:00,216.92,217.6,216.56,217.34,23755.0,207.0816,207.7307,206.7379,207.4825,23755.0
2021-08-20 11:30:00,217.43,218.34,216.82,218.06,29799.0,207.5684,208.4372,206.9861,208.1699,29799.0
2021-08-20 12:00:00,218.01,218.11,216.93,218.05,16510.0,208.1221,208.2176,207.0911,208.1603,16510.0
2021-08-20 12:30:00,218.15,218.5,217.72,217.77,15262.0,208.2558,208.5899,207.8453,207.893,15262.0
2021-08-20 13:00:00,217.79,218.67,217.79,218.61,32566.0,207.9121,208.7522,207.9121,208.6949,32566.0
2021-08-20 13:30:00,218.68,218.86,218.25,218.72,25219.0,208.7618,208.9336,208.3513,208.7999,25219.0
2021-08-20 14:00:00,218.82,219.4,218.76,219.05,32549.0,208.8954,209.4491,208.8381,209.115,32549.0
2021-08-20 14:30:00,219.16,219.21,217.88,218.89,30736.0,209.22,209.2677,207.998,208.9622,30736.0
2021-08-20 15:00:00,218.8,219.56,218.69,219.56,30311.0,208.8763,209.6018,208.7713,209.6018,30311.0
2021-08-20 15:30:00,219.55,220.51,219.43,219.67,189674.0,209.5923,210.5088,209.4777,209.7069,189674.0
2021-08-23 09:30:00,225.13,228.2,222.57,226.86,167832.0,214.9192,217.85,212.4753,216.5708,167832.0
2021-08-23 10:00:00,226.52,228.94,225.89,226.7,115434.0,216.2462,218.5564,215.6447,216.418,115434.0
2021-08-23 10:30:00,226.48,227.77,225.66,227.36,77378.0,216.208,217.4395,215.4252,217.0481,77378.0
2021-08-23 11:00:00,227.51,229.24,227.14,228.83,102631.0,217.1913,218.8428,216.8381,218.4514,102631.0
2021-08-23 11:30:00,228.84,229.92,228.45,229.6,94933.0,218.4609,219.492,218.0886,219.1865,94933.0
2021-08-23 12:00:00,229.8,229.8,228.72,229.14,51928.0,219.3774,219.3774,218.3464,218.7473,51928.0
2021-08-23 12:30:00,229.1,229.44,228.48,229.3,25182.0,218.7092,219.0337,218.1173,218.9001,25182.0
2021-08-23 13:00:00,229.24,230.24,229.04,229.52,33712.0,218.8428,219.7975,218.6519,219.1101,33712.0
2021-08-23 13:30:00,229.55,229.62,228.49,228.8,17178.0,219.1387,219.2056,218.1268,218.4228,17178.0
2021-08-23 14:00:00,228.89,229.4,228.5,228.62,16124.0,218.5087,218.9955,218.1364,218.2509,16124.0
2021-08-23 14:30:00,228.66,228.77,228.45,228.75,16919.0,218.2891,218.3941,218.0886,218.375,16919.0
2021-08-23 15:00:00,228.7,228.83,227.92,228.31,39328.0,218.3273,218.4514,217.5827,217.955,39328.0
2021-08-23 15:30:00,228.27,228.65,227.88,228.0,117219.0,217.9168,218.2796,217.5445,217.659,117219.0
2021-08-24 09:30:00,228.13,228.95,223.18,223.87,180737.0,217.7832,218.566,213.0577,213.7164,180737.0
2021-08-24 10:00:00,223.75,226.47,222.05,225.86,100424.0,213.6018,216.1984,211.9789,215.6161,100424.0
2021-08-24 10:30:00,226.23,227.25,225.61,226.6,58622.0,215.9693,216.9431,215.3774,216.3225,58622.0
2021-08-24 11:00:00,226.53,227.86,226.53,227.46,43915.0,216.2557,217.5254,216.2557,217.1435,43915.0
2021-08-24 11:30:00,227.4,227.58,226.02,226.87,33515.0,217.0863,217.2581,215.7688,216.5803,33515.0
2021-08-24 12:00:00,226.7,227.77,226.61,227.48,18952.0,216.418,217.4395,216.3321,217.1626,18952.0
2021-08-24 12:30:00,227.67,228.58,227.54,228.41,19870.0,217.344,218.2127,217.2199,218.0505,19870.0
2021-08-24 13:00:00,228.5,228.72,227.84,227.98,16933.0,218.1364,218.3464,217.5063,217.64,16933.0
2021-08-24 13:30:00,228.08,228.4,227.61,228.33,10874.0,217.7354,218.0409,217.2867,217.9741,10874.0
2021-08-24 14:00:00,228.17,228.36,227.21,228.17,22214.0,217.8213,218.0027,216.9049,217.8213,22214.0
2021-08-24 14:30:00,228.13,228.34,227.59,228.22,21963.0,217.7832,217.9836,217.2676,217.8691,21963.0
2021-08-24 15:00:00,228.27,228.57,227.8,228.45,24287.0,217.9168,218.2032,217.4681,218.0886,24287.0
2021-08-24 15:30:00,228.4,229.3,227.89,229.19,125806.0,218.0409,218.9001,217.554,218.7951,125806.0
2021-08-25 09:30:00,229.55,232.13,227.5,231.49,117132.0,219.1387,221.6017,217.1817,220.9908,117132.0
2021-08-25 10:00:00,231.49,235.51,230.77,235.25,135326.0,220.9908,224.8284,220.3034,224.5802,135326.0
2021-08-25 10:30:00,235.29,239.76,235.11,239.2,213625.0,224.6184,228.8857,224.4466,228.3511,213625.0
2021-08-25 11:00:00,239.33,239.47,236.54,237.45,150326.0,228.4752,228.6088,225.8117,226.6804,150326.0
2021-08-25 11:30:00,237.41,239.99,236.93,239.73,103246.0,226.6423,229.1052,226.184,228.857,103246.0
2021-08-25 12:00:00,239.68,240.54,238.81,239.4,68890.0,228.8093,229.6303,227.9788,228.542,68890.0
2021-08-25 12:30:00,239.31,239.34,238.22,238.68,35748.0,228.4561,228.4847,227.4155,227.8547,35748.0
2021-08-25 13:00:00,238.61,240.42,238.48,239.5,82363.0,227.7878,229.5157,227.6637,228.6375,82363.0
2021-08-25 13:30:00,239.41,239.41,237.59,237.8,52338.0,228.5515,228.5515,226.8141,227.0146,52338.0
2021-08-25 14:00:00,237.77,237.91,236.86,237.62,26417.0,226.9859,227.1196,226.1172,226.8427,26417.0
2021-08-25 14:30:00,237.55,237.69,236.83,237.03,22569.0,226.7759,226.9096,226.0886,226.2795,22569.0
2021-08-25 15:00:00,237.11,237.11,235.88,236.03,41867.0,226.3559,226.3559,225.1816,225.3248,41867.0
2021-08-25 15:30:00,236.03,236.31,234.08,234.09,176705.0,225.3248,225.5921,223.4633,223.4728,176705.0
2021-08-26 09:30:00,232.9,236.0,231.19,235.66,80065.0,222.3368,225.2962,220.7044,224.9716,80065.0
2021-08-26 10:00:00,235.45,236.4,233.44,234.19,58760.0,224.7712,225.6781,222.8523,223.5683,58760.0
2021-08-26 10:30:00,234.24,234.7,231.87,232.49,52104.0,223.616,224.0552,221.3535,221.9454,52104.0
2021-08-26 11:00:00,232.2,235.02,231.19,233.97,66120.0,221.6686,224.3607,220.7044,223.3583,66120.0
2021-08-26 11:30:00,233.97,235.15,233.82,234.54,42482.0,223.3583,224.4848,223.2151,223.9024,42482.0
2021-08-26 12:00:00,234.46,235.06,234.07,234.32,18276.0,223.8261,224.3988,223.4537,223.6924,18276.0
2021-08-26 12:30:00,234.38,234.65,233.76,234.17,19301.0,223.7497,224.0074,223.1578,223.5492,19301.0
2021-08-26 13:00:00,233.88,234.23,233.1,233.8,9813.0,223.2724,223.6065,222.5277,223.196,9813.0
2021-08-26 13:30:00,233.82,233.9,233.01,233.21,17434.0,223.2151,223.2915,222.4418,222.6327,17434.0
2021-08-26 14:00:00,233.09,233.21,231.82,232.1,28811.0,222.5182,222.6327,221.3058,221.5731,28811.0
2021-08-26 14:30:00,232.06,232.14,231.25,231.4,11135.0,221.5349,221.6113,220.7616,220.9048,11135.0
2021-08-26 15:00:00,231.31,231.82,230.73,230.93,25533.0,220.8189,221.3058,220.2652,220.4562,25533.0
2021-08-26 15:30:00,230.99,231.45,230.44,230.66,84702.0,220.5134,220.9526,219.9884,220.1984,84702.0
2021-08-27 09:30:00,232.69,236.66,232.69,235.58,89878.0,222.1363,225.9263,222.1363,224.8953,89878.0
2021-08-27 10:00:00,235.29,235.98,234.33,235.42,54026.0,224.6184,225.2771,223.7019,224.7425,54026.0
2021-08-27 10:30:00,235.29,235.97,234.7,235.35,67258.0,224.6184,225.2676,224.0552,224.6757,67258.0
2021-08-27 11:00:00,235.44,237.09,235.29,235.74,71586.0,224.7616,226.3368,224.6184,225.048,71586.0
2021-08-27 11:30:00,235.54,236.41,235.15,236.41,31852.0,224.8571,225.6876,224.4848,225.6876,31852.0
2021-08-27 12:00:00,236.58,236.92,236.17,236.17,40911.0,225.8499,226.1745,225.4585,225.4585,40911.0
2021-08-27 12:30:00,236.26,236.35,235.36,235.36,18759.0,225.5444,225.6303,224.6852,224.6852,18759.0
2021-08-27 13:00:00,235.57,237.45,235.57,237.06,23608.0,224.8857,226.6804,224.8857,226.3081,23608.0
2021-08-27 13:30:00,237.16,237.82,237.14,237.77,18190.0,226.4036,227.0337,226.3845,226.9859,18190.0
2021-08-27 14:00:00,237.81,237.85,237.05,237.36,19301.0,227.0241,227.0623,226.2986,226.5945,19301.0
2021-08-27 14:30:00,237.37,237.6,236.64,236.67,19124.0,226.6041,226.8236,225.9072,225.9358,19124.0
2021-08-27 15:00:00,236.89,237.24,236.76,237.15,23755.0,226.1458,226.48,226.0217,226.394,23755.0
2021-08-27 15:30:00,237.16,237.25,236.26,236.71,67691.0,226.4036,226.4895,225.5444,225.974,67691.0
2021-08-30 09:30:00,240.71,244.43,240.12,241.58,152429.0,229.7926,233.3439,229.2293,230.6231,152429.0
2021-08-30 10:00:00,241.5,243.69,241.21,242.66,89536.0,230.5468,232.6374,230.2699,231.6541,89536.0
2021-08-30 10:30:00,242.81,243.73,241.77,241.77,57610.0,231.7973,232.6756,230.8045,230.8045,57610.0
2021-08-30 11:00:00,241.95,243.15,240.87,241.1,93668.0,230.9763,232.1219,229.9453,230.1649,93668.0
2021-08-30 11:30:00,241.1,241.75,240.49,241.17,46790.0,230.1649,230.7854,229.5826,230.2317,46790.0
2021-08-30 12:00:00,241.29,241.49,240.45,240.45,20816.0,230.3463,230.5372,229.5444,229.5444,20816.0
2021-08-30 12:30:00,240.57,241.01,240.33,240.6,17822.0,229.6589,230.079,229.4298,229.6876,17822.0
2021-08-30 13:00:00,240.69,240.72,239.37,239.52,23841.0,229.7735,229.8021,228.5134,228.6566,23841.0
2021-08-30 13:30:00,239.66,240.1,239.39,239.67,16461.0,228.7902,229.2103,228.5325,228.7998,16461.0
2021-08-30 14:00:00,239.56,239.94,238.14,238.65,39062.0,228.6947,229.0575,227.3391,227.826,39062.0
2021-08-30 14:30:00,238.65,239.26,238.04,238.81,15540.0,227.826,228.4083,227.2437,227.9788,15540.0
2021-08-30 15:00:00,238.62,238.75,237.69,238.0,29728.0,227.7974,227.9215,226.9096,227.2055,29728.0
2021-08-30 15:30:00,238.02,238.19,236.88,236.98,74118.0,227.2246,227.3869,226.1363,226.2318,74118.0
2021-08-31 09:30:00,237.01,237.03,230.58,232.44,141232.0,226.2604,226.2795,220.122,221.8977,141232.0
2021-08-31 10:00:00,232.38,233.26,230.7,232.07,67866.0,221.8404,222.6805,220.2366,221.5445,67866.0
2021-08-31 10:30:00,232.07,234.83,232.0,234.54,44501.0,221.5445,224.1793,221.4776,223.9024,44501.0
2021-08-31 11:00:00,234.44,235.18,233.74,234.33,14861.0,223.807,224.5134,223.1387,223.7019,14861.0
2021-08-31 11:30:00,234.57,235.49,234.28,235.28,11678.0,223.9311,224.8093,223.6542,224.6089,11678.0
2021-08-31 12:00:00,235.36,235.4,234.66,235.35,9654.0,224.6852,224.7234,224.017,224.6757,9654.0
2021-08-31 12:30:00,235.64,235.98,235.33,235.69,8317.0,224.9525,225.2771,224.6566,225.0003,8317.0
2021-08-31 13:00:00,235.65,236.14,235.47,235.91,5926.0,224.9621,225.4299,224.7902,225.2103,5926.0
2021-08-31 13:30:00,235.81,236.38,235.49,236.27,10865.0,225.1148,225.659,224.8093,225.554,10865.0
2021-08-31 14:00:00,236.31,236.41,235.6,236.05,8512.0,225.5921,225.6876,224.9143,225.3439,8512.0
2021-08-31 14:30:00,236.09,236.36,235.5,236.08,6635.0,225.3821,225.6399,224.8189,225.3726,6635.0
2021-08-31 15:00:00,236.16,236.49,235.71,236.42,25557.0,225.4489,225.764,225.0194,225.6972,25557.0
2021-08-31 15:30:00,236.46,237.1,235.88,236.67,64948.0,225.7353,226.3463,225.1816,225.9358,64948.0
2021-09-01 09:30:00,236.74,237.7,235.5,235.72,89376.0,226.0026,226.9191,224.8189,225.0289,89376.0
2021-09-01 10:00:00,235.57,238.0,234.74,235.21,47949.0,224.8857,227.2055,224.0934,224.542,47949.0
2021-09-01 10:30:00,235.29,237.64,233.66,237.45,46928.0,224.6184,226.8618,223.0623,226.6804,46928.0
2021-09-01 11:00:00,237.4,238.68,237.4,238.64,45969.0,226.6327,227.8547,226.6327,227.8165,45969.0
2021-09-01 11:30:00,238.61,239.91,238.47,239.72,34685.0,227.7878,229.0289,227.6542,228.8475,34685.0
2021-09-01 12:00:00,239.77,240.35,239.45,240.02,34039.0,228.8952,229.4489,228.5897,229.1339,34039.0
2021-09-01 12:30:00,240.06,240.99,239.81,240.6,20931.0,229.1721,230.0599,228.9334,229.6876,20931.0
2021-09-01 13:00:00,240.6,240.93,240.47,240.66,24134.0,229.6876,230.0026,229.5635,229.7449,24134.0
2021-09-01 13:30:00,240.78,241.3,240.61,241.05,18153.0,229.8594,230.3558,229.6971,230.1172,18153.0
2021-09-01 14:00:00,240.94,240.94,240.1,240.48,13704.0,230.0122,230.0122,229.2103,229.573,13704.0
2021-09-01 14:30:00,240.67,240.8,239.84,239.99,24636.0,229.7544,229.8785,228.962,229.1052,24636.0
2021-09-01 15:00:00,240.07,240.44,239.51,240.24,25488.0,229.1816,229.5348,228.647,229.3439,25488.0
2021-09-01 15:30:00,240.19,240.49,239.1,239.25,118308.0,229.2962,229.5826,228.2556,228.3988,118308.0
2021-09-02 09:30:00,240.0,245.43,240.0,245.38,83685.0,229.1148,234.2985,229.1148,234.2508,83685.0
2021-09-02 10:00:00,245.36,246.44,243.92,246.13,94140.0,234.2317,235.2627,232.857,234.9668,94140.0
2021-09-02 10:30:00,245.99,247.25,244.67,246.48,61197.0,234.8331,236.036,233.573,235.3009,61197.0
2021-09-02 11:00:00,246.5,248.71,246.5,247.41,108290.0,235.32,237.4297,235.32,236.1887,108290.0
2021-09-02 11:30:00,247.27,247.6,246.17,246.7,50526.0,236.0551,236.3701,235.0049,235.5109,50526.0
2021-09-02 12:00:00,246.81,247.15,244.56,244.64,38459.0,235.6159,235.9405,233.468,233.5443,38459.0
2021-09-02 12:30:00,244.61,244.63,244.0,244.46,17864.0,233.5157,233.5348,232.9334,233.3725,17864.0
2021-09-02 13:00:00,244.37,244.59,243.62,243.73,27864.0,233.2866,233.4966,232.5706,232.6756,27864.0
2021-09-02 13:30:00,243.76,243.93,242.76,242.82,22420.0,232.7043,232.8665,231.7496,231.8069,22420.0
2021-09-02 14:00:00,242.67,243.22,242.53,243.09,21267.0,231.6637,232.1887,231.53,232.0646,21267.0
2021-09-02 14:30:00,243.25,243.52,242.87,242.88,22411.0,232.2174,232.4751,231.8546,231.8642,22411.0
2021-09-02 15:00:00,243.09,243.85,242.9,243.26,42392.0,232.0646,232.7902,231.8833,232.2269,42392.0
2021-09-02 15:30:00,243.25,244.01,242.7,243.97,92430.0,232.2174,232.9429,231.6923,232.9047,92430.0
2021-09-03 09:30:00,243.46,245.54,242.04,242.98,78186.0,232.4179,234.4035,231.0623,231.9596,78186.0
2021-09-03 10:00:00,242.72,243.3,240.6,240.75,93665.0,231.7114,232.2651,229.6876,229.8308,93665.0
2021-09-03 10:30:00,240.68,241.7,239.66,241.7,86385.0,229.7639,230.7377,228.7902,230.7377,86385.0
2021-09-03 11:00:00,241.82,242.01,240.24,241.21,28898.0,230.8522,231.0336,229.3439,230.2699,28898.0
2021-09-03 11:30:00,241.19,242.09,240.67,241.8,18844.0,230.2508,231.11,229.7544,230.8331,18844.0
2021-09-03 12:00:00,241.68,242.07,241.14,242.0,14251.0,230.7186,231.0909,230.2031,231.0241,14251.0
2021-09-03 12:30:00,242.0,243.09,241.78,242.98,28445.0,231.0241,232.0646,230.8141,231.9596,28445.0
2021-09-03 13:00:00,242.98,243.52,242.85,243.33,18094.0,231.9596,232.4751,231.8355,232.2938,18094.0
2021-09-03 13:30:00,243.39,243.5,242.75,242.85,13522.0,232.351,232.456,231.7401,231.8355,13522.0
2021-09-03 14:00:00,242.97,243.05,242.57,242.9,8046.0,231.9501,232.0265,231.5682,231.8833,8046.0
2021-09-03 14:30:00,242.9,243.0,242.32,242.97,13305.0,231.8833,231.9787,231.3296,231.9501,13305.0
2021-09-03 15:00:00,242.91,243.23,242.26,242.33,25910.0,231.8928,232.1983,231.2723,231.3391,25910.0
2021-09-03 15:30:00,242.33,242.96,241.71,241.85,82221.0,231.3391,231.9405,230.7472,230.8809,82221.0
2021-09-07 09:30:00,241.0,241.79,239.0,240.06,145720.0,230.0694,230.8236,228.1601,229.1721,145720.0
2021-09-07 10:00:00,239.84,241.87,239.36,241.2,58226.0,228.962,230.9,228.5038,230.2604,58226.0
2021-09-07 10:30:00,240.96,241.2,239.39,239.57,37311.0,230.0312,230.2604,228.5325,228.7043,37311.0
2021-09-07 11:00:00,239.55,239.71,238.14,238.79,26835.0,228.6852,228.8379,227.3391,227.9597,26835.0
2021-09-07 11:30:00,238.91,239.65,238.27,238.46,29132.0,228.0742,228.7807,227.4633,227.6446,29132.0
2021-09-07 12:00:00,238.43,239.33,238.22,238.45,18293.0,227.616,228.4752,227.4155,227.6351,18293.0
2021-09-07 12:30:00,238.54,239.79,238.26,239.62,28218.0,227.721,228.9143,227.4537,228.752,28218.0
2021-09-07 13:00:00,239.64,239.81,238.67,238.68,19798.0,228.7711,228.9334,227.8451,227.8547,19798.0
2021-09-07 13:30:00,238.79,239.39,238.77,239.35,18820.0,227.9597,228.5325,227.9406,228.4943,18820.0
2021-09-07 14:00:00,239.32,239.6,239.08,239.08,17259.0,228.4656,228.7329,228.2365,228.2365,17259.0
2021-09-07 14:30:00,239.13,239.27,238.54,238.57,36632.0,228.2842,228.4179,227.721,227.7496,36632.0
2021-09-07 15:00:00,238.66,239.3,238.43,238.79,36236.0,227.8356,228.4465,227.616,227.9597,36236.0
2021-09-07 15:30:00,238.79,239.84,238.73,238.79,100620.0,227.9597,228.962,227.9024,227.9597,100620.0
2021-09-08 09:30:00,243.75,243.75,240.12,240.87,152552.0,232.6947,232.6947,229.2293,229.9453,152552.0
2021-09-08 10:00:00,240.63,241.67,237.38,237.69,91954.0,229.7162,230.709,226.6136,226.9096,91954.0
2021-09-08 10:30:00,237.67,238.67,235.47,236.51,40079.0,226.8905,227.8451,224.7902,225.7831,40079.0
2021-09-08 11:00:00,236.31,237.32,235.34,235.99,47291.0,225.5921,226.5563,224.6661,225.2867,47291.0
2021-09-08 11:30:00,235.99,237.51,235.95,237.51,41654.0,225.2867,226.7377,225.2485,226.7377,41654.0
2021-09-08 12:00:00,237.36,240.58,237.26,240.58,46430.0,226.5945,229.6685,226.4991,229.6685,46430.0
2021-09-08 12:30:00,240.54,241.09,240.17,240.89,65760.0,229.6303,230.1553,229.2771,229.9644,65760.0
2021-09-08 13:00:00,240.9,241.63,239.7,240.4,58731.0,229.974,230.6709,228.8284,229.4966,58731.0
2021-09-08 13:30:00,240.45,241.15,240.05,240.32,20335.0,229.5444,230.2126,229.1625,229.4203,20335.0
2021-09-08 14:00:00,240.54,241.06,239.65,239.65,20357.0,229.6303,230.1267,228.7807,228.7807,20357.0
2021-09-08 14:30:00,239.65,240.21,239.6,239.85,14759.0,228.7807,229.3153,228.7329,228.9716,14759.0
2021-09-08 15:00:00,239.82,240.11,239.07,239.1,14892.0,228.9429,229.2198,228.227,228.2556,14892.0
2021-09-08 15:30:00,239.03,239.48,238.75,239.18,58222.0,228.1888,228.6184,227.9215,228.332,58222.0
2021-09-09 09:30:00,238.0,241.76,237.73,240.68,81474.0,227.2055,230.795,226.9477,229.7639,81474.0
2021-09-09 10:00:00,240.9,244.4,240.52,244.15,54112.0,229.974,233.3152,229.6112,233.0766,54112.0
2021-09-09 10:30:00,243.97,246.66,243.79,246.26,129553.0,232.9047,235.4727,232.7329,235.0909,129553.0
2021-09-09 11:00:00,246.1,247.93,245.07,245.2,103557.0,234.9381,236.6851,233.9548,234.0789,103557.0
2021-09-09 11:30:00,245.22,247.18,245.04,247.18,45982.0,234.098,235.9691,233.9262,235.9691,45982.0
2021-09-09 12:00:00,247.01,247.84,246.27,246.69,38857.0,235.8068,236.5992,235.1004,235.5014,38857.0
2021-09-09 12:30:00,246.82,247.04,245.72,245.76,15012.0,235.6255,235.8355,234.5754,234.6135,15012.0
2021-09-09 13:00:00,245.94,247.0,245.37,245.4,24154.0,234.7854,235.7973,234.2412,234.2699,24154.0
2021-09-09 13:30:00,245.44,245.61,244.39,245.01,17528.0,234.3081,234.4703,233.3057,233.8976,17528.0
2021-09-09 14:00:00,244.92,245.53,244.58,244.99,21962.0,233.8116,234.394,233.4871,233.8785,21962.0
2021-09-09 14:30:00,244.91,245.0,244.09,244.25,13063.0,233.8021,233.888,233.0193,233.172,13063.0
2021-09-09 15:00:00,244.23,245.18,244.22,245.0,18743.0,233.1529,234.0598,233.1434,233.888,18743.0
2021-09-09 15:30:00,244.8,245.2,243.29,243.41,77283.0,233.6971,234.0789,232.2556,232.3701,77283.0
2021-09-10 09:30:00,249.84,253.1,248.3,249.91,247958.0,238.5085,241.6206,237.0383,238.5753,247958.0
2021-09-10 10:00:00,249.6,250.64,248.3,249.6,141973.0,238.2794,239.2722,237.0383,238.2794,141973.0
2021-09-10 10:30:00,249.52,249.75,246.55,246.99,98587.0,238.203,238.4226,235.3677,235.7878,98587.0
2021-09-10 11:00:00,247.21,247.98,246.26,247.4,59194.0,235.9978,236.7329,235.0909,236.1792,59194.0
2021-09-10 11:30:00,247.3,248.3,247.29,247.95,87005.0,236.0837,237.0383,236.0741,236.7042,87005.0
2021-09-10 12:00:00,247.8,248.28,247.23,248.23,38370.0,236.561,237.0192,236.0169,236.9715,38370.0
2021-09-10 12:30:00,247.93,248.48,247.65,247.95,29189.0,236.6851,237.2102,236.4178,236.7042,29189.0
2021-09-10 13:00:00,247.95,248.4,247.45,247.45,20444.0,236.7042,237.1338,236.2269,236.2269,20444.0
2021-09-10 13:30:00,247.48,247.8,246.63,246.79,52171.0,236.2555,236.561,235.4441,235.5968,52171.0
2021-09-10 14:00:00,246.79,247.31,245.5,245.64,48708.0,235.5968,236.0932,234.3653,234.499,48708.0
2021-09-10 14:30:00,245.71,245.71,244.19,244.62,43470.0,234.5658,234.5658,233.1147,233.5252,43470.0
2021-09-10 15:00:00,244.58,244.8,242.48,242.63,44722.0,233.4871,233.6971,231.4823,231.6255,44722.0
2021-09-10 15:30:00,242.49,242.88,240.97,241.33,101618.0,231.4919,231.8642,230.0408,230.3845,101618.0
2021-09-13 09:30:00,242.93,243.25,231.0,231.36,253531.0,231.9119,232.2174,220.523,220.8667,253531.0
2021-09-13 10:00:00,231.13,233.82,228.04,229.41,243798.0,220.6471,223.2151,217.6972,219.0051,243798.0
2021-09-13 10:30:00,229.61,231.55,227.05,230.21,160495.0,219.196,221.048,216.7521,219.7688,160495.0
2021-09-13 11:00:00,230.39,230.66,224.82,225.22,166848.0,219.9406,220.1984,214.6233,215.0051,166848.0
2021-09-13 11:30:00,225.3,225.88,222.45,222.86,127547.0,215.0815,215.6352,212.3608,212.7522,127547.0
2021-09-13 12:00:00,223.0,226.46,222.73,224.66,108153.0,212.8858,216.1889,212.6281,214.4705,108153.0
2021-09-13 12:30:00,224.65,226.57,224.16,225.54,89515.0,214.461,216.2939,213.9932,215.3106,89515.0
2021-09-13 13:00:00,225.54,227.9,225.06,225.53,74433.0,215.3106,217.5636,214.8524,215.3011,74433.0
2021-09-13 13:30:00,225.59,225.62,224.0,224.58,63841.0,215.3584,215.387,213.8405,214.3942,63841.0
2021-09-13 14:00:00,224.57,226.1,224.18,225.79,52506.0,214.3846,215.8452,214.0123,215.5493,52506.0
2021-09-13 14:30:00,225.78,228.93,225.57,228.84,64622.0,215.5397,218.5469,215.3393,218.4609,64622.0
2021-09-13 15:00:00,228.87,228.93,227.55,228.32,57274.0,218.4896,218.5469,217.2295,217.9645,57274.0
2021-09-13 15:30:00,228.34,229.69,227.78,229.04,213859.0,217.9836,219.2724,217.449,218.6519,213859.0
2021-09-14 09:30:00,232.2,234.15,229.31,230.7,158028.0,221.6686,223.5301,218.9096,220.2366,158028.0
2021-09-14 10:00:00,230.95,232.77,229.13,231.45,127978.0,220.4752,222.2127,218.7378,220.9526,127978.0
2021-09-14 10:30:00,231.45,233.17,230.65,232.13,53727.0,220.9526,222.5946,220.1889,221.6017,53727.0
2021-09-14 11:00:00,232.24,233.1,231.7,232.78,48504.0,221.7067,222.5277,221.1912,222.2222,48504.0
2021-09-14 11:30:00,232.93,233.48,232.32,233.3,42862.0,222.3654,222.8905,221.7831,222.7187,42862.0
2021-09-14 12:00:00,233.45,234.88,233.21,234.49,47262.0,222.8619,224.227,222.6327,223.8547,47262.0
2021-09-14 12:30:00,234.51,235.0,232.15,232.37,52089.0,223.8738,224.3416,221.6208,221.8308,52089.0
2021-09-14 13:00:00,232.21,232.33,230.5,230.56,35588.0,221.6781,221.7927,220.0457,220.1029,35588.0
2021-09-14 13:30:00,230.49,231.19,230.11,230.73,17261.0,220.0361,220.7044,219.6733,220.2652,17261.0
2021-09-14 14:00:00,230.44,230.77,229.15,229.58,36460.0,219.9884,220.3034,218.7569,219.1674,36460.0
2021-09-14 14:30:00,229.56,230.1,228.74,229.49,36106.0,219.1483,219.6638,218.3655,219.0815,36106.0
2021-09-14 15:00:00,229.23,231.16,229.21,230.2,33120.0,218.8333,220.6757,218.8142,219.7593,33120.0
2021-09-14 15:30:00,230.08,230.83,229.81,230.58,101528.0,219.6447,220.3607,219.387,220.122,101528.0
2021-09-15 09:30:00,230.56,234.59,230.41,234.36,100752.0,220.1029,223.9502,219.9597,223.7306,100752.0
2021-09-15 10:00:00,234.43,236.05,232.29,233.59,66708.0,223.7974,225.3439,221.7545,222.9955,66708.0
2021-09-15 10:30:00,233.41,234.91,232.31,233.37,40455.0,222.8237,224.2556,221.7736,222.7855,40455.0
2021-09-15 11:00:00,233.53,234.87,233.04,234.12,32521.0,222.9382,224.2175,222.4705,223.5015,32521.0
2021-09-15 11:30:00,234.17,236.38,233.47,236.19,54715.0,223.5492,225.659,222.881,225.4776,54715.0
2021-09-15 12:00:00,236.36,236.6,235.32,235.55,50253.0,225.6399,225.869,224.647,224.8666,50253.0
2021-09-15 12:30:00,235.55,235.61,233.94,234.03,50061.0,224.8666,224.9239,223.3296,223.4156,50061.0
2021-09-15 13:00:00,234.03,234.38,233.63,234.3,23782.0,223.4156,223.7497,223.0337,223.6733,23782.0
2021-09-15 13:30:00,234.26,235.23,234.23,234.44,28689.0,223.6351,224.5611,223.6065,223.807,28689.0
2021-09-15 14:00:00,234.44,234.78,233.5,234.02,37799.0,223.807,224.1315,222.9096,223.406,37799.0
2021-09-15 14:30:00,234.04,234.33,233.39,233.53,36622.0,223.4251,223.7019,222.8046,222.9382,36622.0
2021-09-15 15:00:00,233.6,234.11,233.37,233.83,51602.0,223.0051,223.4919,222.7855,223.2246,51602.0
2021-09-15 15:30:00,233.9,234.93,233.52,234.11,180041.0,223.2915,224.2747,222.9287,223.4919,180041.0
2021-09-16 09:30:00,232.3,232.56,227.58,228.95,131202.0,222.138,222.3866,217.6245,218.9346,131202.0
2021-09-16 10:00:00,229.26,229.81,228.5,229.38,56401.0,219.231,219.7569,218.5043,219.3458,56401.0
2021-09-16 10:30:00,229.25,229.31,225.35,226.35,96810.0,219.2214,219.2788,215.492,216.4483,96810.0
2021-09-16 11:00:00,226.23,228.2,226.06,227.88,66320.0,216.3336,218.2174,216.171,217.9114,66320.0
2021-09-16 11:30:00,227.83,228.13,227.05,227.57,32980.0,217.8636,218.1504,217.1177,217.6149,32980.0
2021-09-16 12:00:00,227.61,229.25,227.2,229.25,49845.0,217.6532,219.2214,217.2611,219.2214,49845.0
2021-09-16 12:30:00,229.16,229.51,228.44,229.08,32135.0,219.1354,219.4701,218.4469,219.0589,32135.0
2021-09-16 13:00:00,229.15,230.63,228.94,230.37,26657.0,219.1258,220.5411,218.925,220.2924,26657.0
2021-09-16 13:30:00,230.39,231.0,229.95,230.87,19243.0,220.3116,220.8949,219.8908,220.7706,19243.0
2021-09-16 14:00:00,230.74,231.33,230.46,230.78,28194.0,220.6463,221.2105,220.3785,220.6845,28194.0
2021-09-16 14:30:00,230.87,231.66,230.77,231.36,26306.0,220.7706,221.526,220.675,221.2391,26306.0
2021-09-16 15:00:00,231.49,231.61,229.78,229.9,39840.0,221.3635,221.4782,219.7283,219.843,39840.0
2021-09-16 15:30:00,229.88,231.58,229.85,231.32,149114.0,219.8239,221.4495,219.7952,221.2009,149114.0
2021-09-17 09:30:00,228.44,230.0,227.17,227.86,192543.0,218.4469,219.9386,217.2324,217.8922,192543.0
2021-09-17 10:00:00,227.83,228.23,226.08,226.47,76282.0,217.8636,218.2461,216.1901,216.5631,76282.0
2021-09-17 10:30:00,226.52,226.68,224.32,225.46,50091.0,216.6109,216.7639,214.5071,215.5972,50091.0
2021-09-17 11:00:00,225.26,226.34,223.75,225.11,39996.0,215.406,216.4387,213.962,215.2625,39996.0
2021-09-17 11:30:00,225.0,225.96,223.9,225.0,130161.0,215.1574,216.0754,214.1055,215.1574,130161.0
2021-09-17 12:00:00,224.94,225.81,224.94,225.34,28664.0,215.1,215.9319,215.1,215.4825,28664.0
2021-09-17 12:30:00,225.4,226.33,225.13,225.3,44945.0,215.5399,216.4292,215.2817,215.4442,44945.0
2021-09-17 13:00:00,225.38,225.57,224.62,224.84,31011.0,215.5207,215.7024,214.794,215.0044,31011.0
2021-09-17 13:30:00,224.72,225.1,224.26,224.42,14526.0,214.8896,215.253,214.4497,214.6027,14526.0
2021-09-17 14:00:00,224.46,225.49,224.26,225.11,20627.0,214.641,215.6259,214.4497,215.2625,20627.0
2021-09-17 14:30:00,225.1,226.23,224.87,225.47,49691.0,215.253,216.3336,215.033,215.6068,49691.0
2021-09-17 15:00:00,225.63,226.35,225.1,226.03,27459.0,215.7598,216.4483,215.253,216.1423,27459.0
2021-09-17 15:30:00,226.03,227.44,225.93,226.84,176848.0,216.1423,217.4906,216.0467,216.9169,176848.0
2021-09-20 09:30:00,216.65,218.0,213.1,216.56,295789.0,207.1726,208.4636,203.7779,207.0866,295789.0
2021-09-20 10:00:00,216.43,218.0,213.17,213.58,133752.0,206.9623,208.4636,203.8449,204.2369,133752.0
2021-09-20 10:30:00,213.9,214.96,212.28,213.82,130731.0,204.5429,205.5566,202.9938,204.4664,130731.0
2021-09-20 11:00:00,213.87,214.01,212.25,212.97,94964.0,204.5142,204.6481,202.9651,203.6536,94964.0
2021-09-20 11:30:00,212.9,215.02,212.48,213.8,78724.0,203.5867,205.6139,203.185,204.4473,78724.0
2021-09-20 12:00:00,213.84,213.84,212.29,213.1,94067.0,204.4856,204.4856,203.0034,203.7779,94067.0
2021-09-20 12:30:00,212.91,214.14,211.51,211.61,108116.0,203.5962,204.7724,202.2575,202.3531,108116.0
2021-09-20 13:00:00,211.54,212.37,210.87,212.37,102515.0,202.2862,203.0799,201.6455,203.0799,102515.0
2021-09-20 13:30:00,212.34,213.31,211.39,212.8,43598.0,203.0512,203.9787,202.1427,203.4911,43598.0
2021-09-20 14:00:00,212.87,213.22,210.51,210.99,46834.0,203.558,203.8927,201.3012,201.7602,46834.0
2021-09-20 14:30:00,211.09,212.34,210.24,211.85,41613.0,201.8559,203.0512,201.043,202.5826,41613.0
2021-09-20 15:00:00,212.26,213.51,211.8,213.51,80714.0,202.9747,204.17,202.5348,204.17,80714.0
2021-09-20 15:30:00,213.53,215.71,212.89,215.53,163097.0,204.1891,206.2738,203.5771,206.1016,163097.0
2021-09-21 09:30:00,218.5,220.35,215.41,216.36,100024.0,208.9417,210.7108,205.9869,206.8953,100024.0
2021-09-21 10:00:00,216.42,217.12,215.2,217.12,63777.0,206.9527,207.6221,205.7861,207.6221,63777.0
2021-09-21 10:30:00,217.3,217.61,213.53,214.78,51138.0,207.7942,208.0906,204.1891,205.3844,51138.0
2021-09-21 11:00:00,214.79,216.05,214.65,215.18,38592.0,205.394,206.5989,205.2601,205.7669,38592.0
2021-09-21 11:30:00,215.33,216.88,215.06,216.87,20301.0,205.9104,207.3926,205.6522,207.383,20301.0
2021-09-21 12:00:00,216.86,219.02,216.85,218.33,29356.0,207.3734,209.439,207.3639,208.7791,29356.0
2021-09-21 12:30:00,218.23,218.36,216.21,217.13,26665.0,208.6835,208.8078,206.7519,207.6316,26665.0
2021-09-21 13:00:00,217.17,217.64,216.86,217.44,21941.0,207.6699,208.1193,207.3734,207.9281,21941.0
2021-09-21 13:30:00,217.51,217.92,216.83,217.15,19670.0,207.995,208.3871,207.3448,207.6508,19670.0
2021-09-21 14:00:00,217.49,218.2,216.72,216.91,17746.0,207.9759,208.6548,207.2396,207.4213,17746.0
2021-09-21 14:30:00,216.99,218.65,216.99,218.14,15794.0,207.4978,209.0851,207.4978,208.5975,15794.0
2021-09-21 15:00:00,218.34,218.99,218.1,218.37,20198.0,208.7887,209.4103,208.5592,208.8174,20198.0
2021-09-21 15:30:00,218.32,218.55,216.4,216.49,90029.0,208.7696,208.9895,206.9336,207.0196,90029.0
2021-09-22 09:30:00,219.7,221.84,217.01,221.84,80795.0,210.0892,212.1356,207.5169,212.1356,80795.0
2021-09-22 10:00:00,221.6,221.8,220.18,221.29,35158.0,211.9061,212.0973,210.5482,211.6097,35158.0
2021-09-22 10:30:00,221.16,222.84,221.01,222.68,41445.0,211.4853,213.0919,211.3419,212.9388,41445.0
2021-09-22 11:00:00,222.76,223.99,222.5,223.91,31454.0,213.0153,214.1915,212.7667,214.115,31454.0
2021-09-22 11:30:00,224.14,224.72,223.41,224.05,27042.0,214.335,214.8896,213.6369,214.2489,27042.0
2021-09-22 12:00:00,224.03,224.69,223.58,224.54,18147.0,214.2298,214.8609,213.7995,214.7175,18147.0
2021-09-22 12:30:00,224.61,224.79,223.7,223.82,22089.0,214.7844,214.9565,213.9142,214.029,22089.0
2021-09-22 13:00:00,223.73,223.8,222.7,223.29,18269.0,213.9429,214.0099,212.958,213.5222,18269.0
2021-09-22 13:30:00,223.29,223.89,223.11,223.15,10581.0,213.5222,214.0959,213.35,213.3883,10581.0
2021-09-22 14:00:00,223.08,226.49,222.54,226.49,57206.0,213.3214,216.5822,212.805,216.5822,57206.0
2021-09-22 14:30:00,226.34,226.64,223.8,225.15,34391.0,216.4387,216.7256,214.0099,215.3008,34391.0
2021-09-22 15:00:00,225.03,225.76,224.17,225.26,29741.0,215.186,215.8841,214.3637,215.406,29741.0
2021-09-22 15:30:00,225.07,225.36,223.15,223.22,108422.0,215.2243,215.5016,213.3883,213.4552,108422.0
2021-09-23 09:30:00,226.89,230.95,226.89,229.53,135981.0,216.9647,220.8471,216.9647,219.4892,135981.0
2021-09-23 10:00:00,229.45,229.59,227.03,227.1,50221.0,219.4127,219.5466,217.0986,217.1655,50221.0
2021-09-23 10:30:00,227.29,229.7,227.29,229.29,35192.0,217.3472,219.6518,217.3472,219.2597,35192.0
2021-09-23 11:00:00,229.37,230.77,229.23,229.92,53535.0,219.3362,220.675,219.2023,219.8621,53535.0
2021-09-23 11:30:00,229.74,229.85,228.66,229.11,18278.0,219.69,219.7952,218.6573,219.0876,18278.0
2021-09-23 12:00:00,229.26,230.5,228.89,230.33,29161.0,219.231,220.4168,218.8772,220.2542,29161.0
2021-09-23 12:30:00,230.4,231.47,230.13,231.34,39824.0,220.3211,221.3443,220.0629,221.22,39824.0
2021-09-23 13:00:00,231.33,231.88,230.95,231.84,33638.0,221.2105,221.7364,220.8471,221.6981,33638.0
2021-09-23 13:30:00,231.86,232.24,231.55,232.0,33911.0,221.7173,222.0806,221.4208,221.8511,33911.0
2021-09-23 14:00:00,232.0,232.15,231.01,231.08,24740.0,221.8511,221.9946,220.9045,220.9714,24740.0
2021-09-23 14:30:00,231.06,231.18,229.94,230.05,26610.0,220.9523,221.067,219.8813,219.9864,26610.0
2021-09-23 15:00:00,230.14,230.3,229.64,229.64,21418.0,220.0725,220.2255,219.5944,219.5944,21418.0
2021-09-23 15:30:00,229.69,229.89,228.75,229.21,77001.0,219.6422,219.8334,218.7433,219.1832,77001.0
2021-09-24 09:30:00,227.89,227.89,224.72,226.0,87309.0,217.9209,217.9209,214.8896,216.1136,87309.0
2021-09-24 10:00:00,226.0,229.13,225.99,228.84,30262.0,216.1136,219.1067,216.1041,218.8294,30262.0
2021-09-24 10:30:00,228.87,229.27,227.86,228.78,19570.0,218.8581,219.2406,217.8922,218.772,19570.0
2021-09-24 11:00:00,228.29,228.73,227.92,228.19,14891.0,218.3034,218.7242,217.9496,218.2078,14891.0
2021-09-24 11:30:00,228.21,228.64,227.92,228.64,15778.0,218.2269,218.6381,217.9496,218.6381,15778.0
2021-09-24 12:00:00,228.56,229.67,228.55,229.34,13686.0,218.5616,219.6231,218.5521,219.3075,13686.0
2021-09-24 12:30:00,229.32,229.46,228.93,229.03,11257.0,219.2884,219.4223,218.9154,219.0111,11257.0
2021-09-24 13:00:00,229.13,229.32,228.83,228.9,9334.0,219.1067,219.2884,218.8198,218.8868,9334.0
2021-09-24 13:30:00,228.97,228.99,227.88,228.03,8551.0,218.9537,218.9728,217.9114,218.0548,8551.0
2021-09-24 14:00:00,228.13,228.22,227.65,227.68,17736.0,218.1504,218.2365,217.6914,217.7201,17736.0
2021-09-24 14:30:00,227.59,227.82,227.4,227.8,9592.0,217.6341,217.854,217.4524,217.8349,9592.0
2021-09-24 15:00:00,227.69,227.94,227.04,227.32,12352.0,217.7297,217.9688,217.1081,217.3759,12352.0
2021-09-24 15:30:00,227.29,227.35,226.32,226.46,70065.0,217.3472,217.4046,216.4196,216.5535,70065.0
2021-09-27 09:30:00,225.99,226.68,220.82,222.58,106108.0,216.1041,216.7639,211.1602,212.8432,106108.0
2021-09-27 10:00:00,222.5,223.14,220.02,222.49,63314.0,212.7667,213.3787,210.3952,212.7572,63314.0
2021-09-27 10:30:00,222.45,223.12,222.0,223.05,19155.0,212.7189,213.3596,212.2886,213.2927,19155.0
2021-09-27 11:00:00,223.23,224.16,222.28,223.38,24650.0,213.4648,214.3541,212.5563,213.6082,24650.0
2021-09-27 11:30:00,223.43,224.1,223.25,223.4,14364.0,213.656,214.2967,213.4839,213.6274,14364.0
2021-09-27 12:00:00,223.43,223.54,222.56,222.84,15811.0,213.656,213.7612,212.8241,213.0919,15811.0
2021-09-27 12:30:00,222.72,222.85,221.92,221.99,27807.0,212.9771,213.1014,212.2121,212.279,27807.0
2021-09-27 13:00:00,222.08,222.18,221.17,221.85,15322.0,212.3651,212.4607,211.4949,212.1452,15322.0
2021-09-27 13:30:00,221.63,222.74,221.32,222.67,17096.0,211.9348,212.9962,211.6383,212.9293,17096.0
2021-09-27 14:00:00,222.63,222.9,222.25,222.61,11750.0,212.891,213.1492,212.5277,212.8719,11750.0
2021-09-27 14:30:00,222.56,222.57,221.9,222.11,16246.0,212.8241,212.8337,212.193,212.3938,16246.0
2021-09-27 15:00:00,222.29,222.79,221.82,221.88,15259.0,212.5659,213.044,212.1165,212.1738,15259.0
2021-09-27 15:30:00,221.87,222.29,221.5,222.24,76038.0,212.1643,212.5659,211.8105,212.5181,76038.0
2021-09-28 09:30:00,219.01,219.95,216.5,217.94,73694.0,209.4294,210.3283,207.0292,208.4062,73694.0
2021-09-28 10:00:00,217.77,218.14,215.06,215.32,71903.0,208.2436,208.5975,205.6522,205.9008,71903.0
2021-09-28 10:30:00,216.03,219.9,215.6,219.25,27833.0,206.5798,210.2805,206.1686,209.6589,27833.0
2021-09-28 11:00:00,219.46,219.62,217.08,217.62,15413.0,209.8597,210.0127,207.5838,208.1002,15413.0
2021-09-28 11:30:00,217.48,217.89,216.77,217.51,14521.0,207.9663,208.3584,207.2874,207.995,14521.0
2021-09-28 12:00:00,217.19,217.51,216.68,217.48,18127.0,207.689,207.995,207.2013,207.9663,18127.0
2021-09-28 12:30:00,217.52,217.66,215.88,215.88,23800.0,208.0046,208.1384,206.4363,206.4363,23800.0
2021-09-28 13:00:00,215.9,218.0,215.9,217.6,21044.0,206.4554,208.4636,206.4554,208.0811,21044.0
2021-09-28 13:30:00,217.58,217.58,216.09,216.09,26368.0,208.0619,208.0619,206.6371,206.6371,26368.0
2021-09-28 14:00:00,216.15,217.77,215.5,217.71,46508.0,206.6945,208.2436,206.0729,208.1863,46508.0
2021-09-28 14:30:00,217.72,219.31,216.93,219.15,17898.0,208.1958,209.7163,207.4404,209.5633,17898.0
2021-09-28 15:00:00,219.14,219.57,217.25,217.29,27244.0,209.5537,209.9649,207.7464,207.7846,27244.0
2021-09-28 15:30:00,217.17,217.5,215.93,216.36,111945.0,207.6699,207.9854,206.4841,206.8953,111945.0
2021-09-29 09:30:00,218.81,220.56,216.4,220.56,55288.0,209.2381,210.9116,206.9336,210.9116,55288.0
2021-09-29 10:00:00,220.44,220.92,218.88,218.88,28968.0,210.7968,211.2558,209.3051,209.3051,28968.0
2021-09-29 10:30:00,218.41,220.37,218.01,218.96,19473.0,208.8556,210.7299,208.4731,209.3816,19473.0
2021-09-29 11:00:00,218.89,219.9,218.41,218.81,19693.0,209.3146,210.2805,208.8556,209.2381,19693.0
2021-09-29 11:30:00,218.7,219.02,217.85,218.41,16187.0,209.133,209.439,208.3201,208.8556,16187.0
2021-09-29 12:00:00,218.65,219.06,217.91,218.17,20323.0,209.0851,209.4772,208.3775,208.6261,20323.0
2021-09-29 12:30:00,218.21,218.75,217.87,218.65,13618.0,208.6644,209.1808,208.3393,209.0851,13618.0
2021-09-29 13:00:00,218.51,219.26,218.11,218.93,14579.0,208.9513,209.6685,208.5688,209.3529,14579.0
2021-09-29 13:30:00,218.93,219.3,218.59,219.08,16495.0,209.3529,209.7067,209.0278,209.4963,16495.0
2021-09-29 14:00:00,219.12,220.02,218.94,219.63,11887.0,209.5346,210.3952,209.3625,210.0223,11887.0
2021-09-29 14:30:00,219.72,219.91,219.24,219.4,11679.0,210.1083,210.29,209.6493,209.8023,11679.0
2021-09-29 15:00:00,219.38,219.76,219.07,219.71,23172.0,209.7832,210.1466,209.4868,210.0988,23172.0
2021-09-29 15:30:00,219.66,220.0,218.74,219.04,98974.0,210.051,210.3761,209.1712,209.4581,98974.0
2021-09-30 09:30:00,223.64,228.85,223.46,226.76,128708.0,213.8569,218.8389,213.6847,216.8404,128708.0
2021-09-30 10:00:00,226.43,226.95,223.65,224.57,25259.0,216.5248,217.0221,213.8664,214.7462,25259.0
2021-09-30 10:30:00,224.49,224.92,222.29,222.53,39486.0,214.6697,215.0809,212.5659,212.7954,39486.0
2021-09-30 11:00:00,222.43,224.8,222.21,224.73,37410.0,212.6998,214.9661,212.4894,214.8992,37410.0
2021-09-30 11:30:00,224.79,224.79,221.83,222.37,33914.0,214.9565,214.9565,212.126,212.6424,33914.0
2021-09-30 12:00:00,222.35,222.45,221.0,221.54,15458.0,212.6233,212.7189,211.3323,211.8487,15458.0
2021-09-30 12:30:00,221.53,221.53,219.32,219.81,33015.0,211.8392,211.8392,209.7258,210.1944,33015.0
2021-09-30 13:00:00,219.84,220.53,219.44,220.04,22561.0,210.2231,210.8829,209.8406,210.4143,22561.0
2021-09-30 13:30:00,219.8,220.79,219.46,220.61,19170.0,210.1848,211.1315,209.8597,210.9594,19170.0
2021-09-30 14:00:00,220.68,221.45,220.53,221.19,23383.0,211.0263,211.7627,210.8829,211.514,23383.0
2021-09-30 14:30:00,221.22,222.32,221.05,221.48,14379.0,211.5427,212.5946,211.3802,211.7913,14379.0
2021-09-30 15:00:00,221.26,221.77,219.98,220.77,33002.0,211.581,212.0687,210.357,211.1124,33002.0
2021-09-30 15:30:00,220.81,221.75,218.84,218.87,92925.0,211.1507,212.0495,209.2668,209.2955,92925.0
2021-10-01 09:30:00,219.47,221.63,214.67,215.16,99005.0,209.8693,211.9348,205.2792,205.7478,99005.0
2021-10-01 10:00:00,214.76,215.33,210.49,212.23,119731.0,205.3653,205.9104,201.2821,202.946,119731.0
2021-10-01 10:30:00,211.84,214.58,210.76,214.33,69680.0,202.573,205.1932,201.5403,204.9541,69680.0
2021-10-01 11:00:00,214.19,215.26,212.77,214.55,52099.0,204.8202,205.8434,203.4624,205.1645,52099.0
2021-10-01 11:30:00,214.74,215.5,213.86,213.99,32996.0,205.3462,206.0729,204.5047,204.629,32996.0
2021-10-01 12:00:00,213.87,214.41,212.99,214.13,23958.0,204.5142,205.0306,203.6727,204.7629,23958.0
2021-10-01 12:30:00,214.19,215.37,213.79,215.36,29896.0,204.8202,205.9486,204.4377,205.9391,29896.0
2021-10-01 13:00:00,215.08,217.11,214.99,217.08,18450.0,205.6713,207.6125,205.5852,207.5838,18450.0
2021-10-01 13:30:00,216.92,218.18,216.87,217.7,17864.0,207.4308,208.6357,207.383,208.1767,17864.0
2021-10-01 14:00:00,217.64,218.62,217.51,217.9,25341.0,208.1193,209.0565,207.995,208.368,25341.0
2021-10-01 14:30:00,217.86,218.81,217.85,218.53,49994.0,208.3297,209.2381,208.3201,208.9704,49994.0
2021-10-01 15:00:00,218.6,219.58,218.6,218.86,16229.0,209.0373,209.9745,209.0373,209.286,16229.0
2021-10-01 15:30:00,218.81,219.41,218.16,218.86,89606.0,209.2381,209.8119,208.6166,209.286,89606.0
2021-10-04 09:30:00,219.0,220.05,217.36,219.55,40800.0,209.4198,210.4239,207.8516,209.9458,40800.0
2021-10-04 10:00:00,219.52,219.78,214.75,215.7,45894.0,209.9171,210.1657,205.3557,206.2642,45894.0
2021-10-04 10:30:00,215.5,216.06,213.55,214.65,37847.0,206.0729,206.6084,204.2082,205.2601,37847.0
2021-10-04 11:00:00,214.43,214.88,213.31,213.45,35941.0,205.0497,205.4801,203.9787,204.1126,35941.0
2021-10-04 11:30:00,213.59,215.59,212.61,215.46,34656.0,204.2465,206.159,203.3094,206.0347,34656.0
2021-10-04 12:00:00,215.27,215.8,214.63,215.54,23276.0,205.853,206.3598,205.241,206.1112,23276.0
2021-10-04 12:30:00,215.35,215.64,214.6,215.32,37893.0,205.9295,206.2068,205.2123,205.9008,37893.0
2021-10-04 13:00:00,215.32,215.69,214.69,215.31,18688.0,205.9008,206.2546,205.2984,205.8913,18688.0
2021-10-04 13:30:00,215.51,215.75,215.18,215.48,16951.0,206.0825,206.312,205.7669,206.0538,16951.0
2021-10-04 14:00:00,215.52,216.2,214.88,215.17,21271.0,206.0921,206.7423,205.4801,205.7574,21271.0
2021-10-04 14:30:00,215.13,215.68,215.0,215.68,22018.0,205.7191,206.2451,205.5948,206.2451,22018.0
2021-10-04 15:00:00,215.4,215.98,214.51,215.01,36603.0,205.9773,206.5319,205.1262,205.6044,36603.0
2021-10-04 15:30:00,215.07,216.05,214.58,215.32,82862.0,205.6617,206.5989,205.1932,205.9008,82862.0
2021-10-05 09:30:00,216.96,219.65,215.15,218.7,58239.0,207.4691,210.0414,205.7382,209.133,58239.0
2021-10-05 10:00:00,218.47,222.51,218.36,222.32,49712.0,208.913,212.7763,208.8078,212.5946,49712.0
2021-10-05 10:30:00,222.32,223.82,222.19,223.0,57066.0,212.5946,214.029,212.4703,213.2449,57066.0
2021-10-05 11:00:00,223.2,223.69,223.0,223.4,25916.0,213.4361,213.9047,213.2449,213.6274,25916.0
2021-10-05 11:30:00,223.42,223.59,221.73,222.67,55531.0,213.6465,213.809,212.0304,212.9293,55531.0
2021-10-05 12:00:00,222.67,222.96,221.71,221.86,32756.0,212.9293,213.2066,212.0113,212.1547,32756.0
2021-10-05 12:30:00,221.86,222.46,221.66,222.26,17983.0,212.1547,212.7285,211.9635,212.5372,17983.0
2021-10-05 13:00:00,222.19,222.93,221.96,222.75,11942.0,212.4703,213.1779,212.2503,213.0058,11942.0
2021-10-05 13:30:00,222.91,222.95,222.58,222.75,12790.0,213.1588,213.197,212.8432,213.0058,12790.0
2021-10-05 14:00:00,222.71,223.0,222.52,222.73,23699.0,212.9675,213.2449,212.7858,212.9867,23699.0
2021-10-05 14:30:00,222.89,223.31,222.7,222.88,17514.0,213.1397,213.5413,212.958,213.1301,17514.0
2021-10-05 15:00:00,223.0,223.12,222.56,223.03,29162.0,213.2449,213.3596,212.8241,213.2735,29162.0
2021-10-05 15:30:00,223.09,223.13,221.88,222.43,88111.0,213.3309,213.3692,212.1738,212.6998,88111.0
2021-10-06 09:30:00,220.0,220.39,215.76,215.89,89543.0,210.3761,210.749,206.3216,206.4459,89543.0
2021-10-06 10:00:00,215.83,217.27,214.56,215.9,57465.0,206.3885,207.7655,205.1741,206.4554,57465.0
2021-10-06 10:30:00,215.92,217.0,215.35,216.19,38885.0,206.4746,207.5073,205.9295,206.7328,38885.0
2021-10-06 11:00:00,216.17,217.49,215.63,216.07,31356.0,206.7136,207.9759,206.1973,206.618,31356.0
2021-10-06 11:30:00,215.93,218.71,215.91,218.71,21494.0,206.4841,209.1425,206.465,209.1425,21494.0
2021-10-06 12:00:00,218.77,218.9,217.38,217.89,27128.0,209.1999,209.3242,207.8707,208.3584,27128.0
2021-10-06 12:30:00,218.23,219.12,218.03,218.95,19821.0,208.6835,209.5346,208.4923,209.372,19821.0
2021-10-06 13:00:00,218.89,219.43,218.18,218.91,26016.0,209.3146,209.831,208.6357,209.3338,26016.0
2021-10-06 13:30:00,219.25,221.28,219.25,221.06,51724.0,209.6589,211.6001,209.6589,211.3897,51724.0
2021-10-06 14:00:00,221.16,222.24,220.77,222.16,45550.0,211.4853,212.5181,211.1124,212.4416,45550.0
2021-10-06 14:30:00,222.22,222.77,221.65,221.76,37738.0,212.499,213.0249,211.9539,212.0591,37738.0
2021-10-06 15:00:00,221.86,221.93,221.34,221.7,27034.0,212.1547,212.2217,211.6575,212.0017,27034.0
2021-10-06 15:30:00,221.7,222.47,220.82,222.39,106634.0,212.0017,212.738,211.1602,212.6615,106634.0
2021-10-07 09:30:00,226.0,226.83,225.0,226.63,59635.0,216.1136,216.9073,215.1574,216.7161,59635.0
2021-10-07 10:00:00,226.51,226.94,225.66,226.28,30873.0,216.6013,217.0125,215.7885,216.3814,30873.0
2021-10-07 10:30:00,226.33,226.45,225.2,225.3,27761.0,216.4292,216.5439,215.3486,215.4442,27761.0
2021-10-07 11:00:00,225.3,225.42,224.52,224.83,18342.0,215.4442,215.559,214.6984,214.9948,18342.0
2021-10-07 11:30:00,224.83,225.21,224.24,224.5,8977.0,214.9948,215.3582,214.4306,214.6792,8977.0
2021-10-07 12:00:00,224.7,224.7,224.22,224.33,7151.0,214.8705,214.8705,214.4115,214.5167,7151.0
2021-10-07 12:30:00,224.32,225.3,224.32,225.2,6628.0,214.5071,215.4442,214.5071,215.3486,6628.0
2021-10-07 13:00:00,225.19,225.51,224.73,224.95,8199.0,215.339,215.6451,214.8992,215.1095,8199.0
2021-10-07 13:30:00,224.9,224.91,223.4,223.4,8339.0,215.0617,215.0713,213.6274,213.6274,8339.0
2021-10-07 14:00:00,223.33,223.43,222.39,222.46,16893.0,213.5604,213.656,212.6615,212.7285,16893.0
2021-10-07 14:30:00,222.37,222.98,222.22,222.39,16264.0,212.6424,213.2257,212.499,212.6615,16264.0
2021-10-07 15:00:00,222.2,223.27,222.17,222.78,13175.0,212.4798,213.503,212.4512,213.0345,13175.0
2021-10-07 15:30:00,222.61,222.98,221.9,222.35,78009.0,212.8719,213.2257,212.193,212.6233,78009.0
2021-10-08 09:30:00,221.98,222.76,218.09,219.62,73405.0,212.2695,213.0153,208.5496,210.0127,73405.0
2021-10-08 10:00:00,219.62,220.91,218.11,218.28,23785.0,210.0127,211.2463,208.5688,208.7313,23785.0
2021-10-08 10:30:00,218.37,218.82,216.98,217.39,102893.0,208.8174,209.2477,207.4882,207.8803,102893.0
2021-10-08 11:00:00,217.47,219.17,217.31,217.39,40714.0,207.9568,209.5824,207.8038,207.8803,40714.0
2021-10-08 11:30:00,217.24,217.99,216.03,216.21,38458.0,207.7368,208.454,206.5798,206.7519,38458.0
2021-10-08 12:00:00,216.18,216.26,214.96,215.16,42959.0,206.7232,206.7997,205.5566,205.7478,42959.0
2021-10-08 12:30:00,215.21,216.05,215.17,215.26,24219.0,205.7956,206.5989,205.7574,205.8434,24219.0
2021-10-08 13:00:00,215.43,215.66,214.31,214.46,33468.0,206.006,206.2259,204.935,205.0784,33468.0
2021-10-08 13:30:00,214.46,214.46,213.56,213.97,43317.0,205.0784,205.0784,204.2178,204.6099,43317.0
2021-10-08 14:00:00,213.9,215.05,213.89,214.96,21597.0,204.5429,205.6426,204.5334,205.5566,21597.0
2021-10-08 14:30:00,214.87,215.29,214.16,214.85,30529.0,205.4705,205.8721,204.7916,205.4514,30529.0
2021-10-08 15:00:00,214.82,215.37,214.5,214.62,28510.0,205.4227,205.9486,205.1167,205.2314,28510.0
2021-10-08 15:30:00,214.5,215.07,213.81,215.05,164893.0,205.1167,205.6617,204.4569,205.6426,164893.0
2021-10-11 09:30:00,215.1,216.43,213.9,215.46,107654.0,205.6904,206.9623,204.5429,206.0347,107654.0
2021-10-11 10:00:00,215.46,218.87,215.3,218.58,53161.0,206.0347,209.2955,205.8817,209.0182,53161.0
2021-10-11 10:30:00,218.56,219.18,217.48,218.16,35418.0,208.9991,209.592,207.9663,208.6166,35418.0
2021-10-11 11:00:00,218.0,218.0,217.07,217.7,12190.0,208.4636,208.4636,207.5743,208.1767,12190.0
2021-10-11 11:30:00,217.73,218.25,217.68,218.04,21487.0,208.2054,208.7026,208.1576,208.5018,21487.0
2021-10-11 12:00:00,218.1,218.38,216.44,216.53,23033.0,208.5592,208.827,206.9718,207.0579,23033.0
2021-10-11 12:30:00,216.49,216.49,215.76,216.04,23727.0,207.0196,207.0196,206.3216,206.5893,23727.0
2021-10-11 13:00:00,215.98,215.98,214.87,214.95,12112.0,206.5319,206.5319,205.4705,205.547,12112.0
2021-10-11 13:30:00,214.88,215.51,214.6,215.51,9633.0,205.4801,206.0825,205.2123,206.0825,9633.0
2021-10-11 14:00:00,215.31,215.85,215.21,215.21,19462.0,205.8913,206.4076,205.7956,205.7956,19462.0
2021-10-11 14:30:00,215.24,215.4,214.5,215.37,21204.0,205.8243,205.9773,205.1167,205.9486,21204.0
2021-10-11 15:00:00,215.59,215.76,214.69,214.7,15516.0,206.159,206.3216,205.2984,205.3079,15516.0
2021-10-11 15:30:00,214.86,214.99,214.1,214.11,80245.0,205.4609,205.5852,204.7342,204.7437,80245.0
2021-10-12 09:30:00,217.96,218.95,214.87,218.04,47372.0,208.4253,209.372,205.4705,208.5018,47372.0
2021-10-12 10:00:00,217.92,218.65,215.27,215.76,34464.0,208.3871,209.0851,205.853,206.3216,34464.0
2021-10-12 10:30:00,215.75,217.35,215.4,215.9,20861.0,206.312,207.842,205.9773,206.4554,20861.0
2021-10-12 11:00:00,216.15,216.39,215.19,215.64,40596.0,206.6945,206.924,205.7765,206.2068,40596.0
2021-10-12 11:30:00,215.77,216.47,214.98,216.47,27033.0,206.3311,207.0005,205.5757,207.0005,27033.0
2021-10-12 12:00:00,216.54,217.18,216.54,217.18,11629.0,207.0674,207.6794,207.0674,207.6794,11629.0
2021-10-12 12:30:00,217.17,217.34,216.62,216.98,9820.0,207.6699,207.8324,207.1439,207.4882,9820.0
2021-10-12 13:00:00,216.85,217.49,216.58,217.49,9772.0,207.3639,207.9759,207.1057,207.9759,9772.0
2021-10-12 13:30:00,217.55,218.52,217.52,217.75,7029.0,208.0333,208.9608,208.0046,208.2245,7029.0
2021-10-12 14:00:00,217.73,217.88,217.44,217.49,18585.0,208.2054,208.3488,207.9281,207.9759,18585.0
2021-10-12 14:30:00,217.48,217.98,217.18,217.18,23259.0,207.9663,208.4445,207.6794,207.6794,23259.0
2021-10-12 15:00:00,217.22,217.32,216.34,216.47,13279.0,207.7177,207.8133,206.8762,207.0005,13279.0
2021-10-12 15:30:00,216.48,217.14,215.37,216.86,120306.0,207.0101,207.6412,205.9486,207.3734,120306.0
2021-10-13 09:30:00,218.5,226.22,217.9,223.32,176747.0,208.9417,216.324,208.368,213.5509,176747.0
2021-10-13 10:00:00,223.07,223.55,219.69,220.2,78912.0,213.3118,213.7708,210.0796,210.5673,78912.0
2021-10-13 10:30:00,220.14,222.49,219.97,221.88,40059.0,210.51,212.7572,210.3474,212.1738,40059.0
2021-10-13 11:00:00,222.03,224.39,222.03,223.31,34190.0,212.3173,214.574,212.3173,213.5413,34190.0
2021-10-13 11:30:00,223.24,223.43,221.7,222.56,33793.0,213.4744,213.656,212.0017,212.8241,33793.0
2021-10-13 12:00:00,222.63,223.43,222.59,223.39,20438.0,212.891,213.656,212.8528,213.6178,20438.0
2021-10-13 12:30:00,223.51,224.31,223.27,224.3,31408.0,213.7325,214.4975,213.503,214.488,31408.0
2021-10-13 13:00:00,224.16,224.55,223.91,224.35,20426.0,214.3541,214.727,214.115,214.5358,20426.0
2021-10-13 13:30:00,224.36,224.4,223.21,223.22,21219.0,214.5454,214.5836,213.4457,213.4552,21219.0
2021-10-13 14:00:00,223.5,224.38,222.43,223.3,20711.0,213.723,214.5645,212.6998,213.5317,20711.0
2021-10-13 14:30:00,223.23,223.51,222.35,223.51,20052.0,213.4648,213.7325,212.6233,213.7325,20052.0
2021-10-13 15:00:00,223.31,223.71,222.36,222.42,33996.0,213.5413,213.9238,212.6328,212.6902,33996.0
2021-10-13 15:30:00,222.48,223.74,222.19,223.66,107139.0,212.7476,213.9525,212.4703,213.876,107139.0
2021-10-14 09:30:00,225.05,228.37,225.04,226.72,132554.0,215.2052,218.3799,215.1956,216.8021,132554.0
2021-10-14 10:00:00,227.05,229.37,226.95,228.51,79004.0,217.1177,219.3362,217.0221,218.5138,79004.0
2021-10-14 10:30:00,228.6,229.2,227.14,228.74,43649.0,218.5999,219.1736,217.2037,218.7338,43649.0
2021-10-14 11:00:00,228.58,229.2,227.95,228.64,33168.0,218.5808,219.1736,217.9783,218.6381,33168.0
2021-10-14 11:30:00,228.63,230.1,228.31,229.81,44454.0,218.6286,220.0343,218.3226,219.7569,44454.0
2021-10-14 12:00:00,229.98,230.01,229.09,229.57,18724.0,219.9195,219.9482,219.0684,219.5274,18724.0
2021-10-14 12:30:00,229.55,230.5,229.25,229.93,33715.0,219.5083,220.4168,219.2214,219.8717,33715.0
2021-10-14 13:00:00,229.94,230.31,229.36,229.59,20608.0,219.8813,220.2351,219.3266,219.5466,20608.0
2021-10-14 13:30:00,229.71,231.27,229.68,231.27,35167.0,219.6613,221.1531,219.6326,221.1531,35167.0
2021-10-14 14:00:00,231.3,231.73,230.75,231.73,33075.0,221.1818,221.593,220.6558,221.593,33075.0
2021-10-14 14:30:00,231.64,232.38,231.58,232.38,30726.0,221.5069,222.2145,221.4495,222.2145,30726.0
2021-10-14 15:00:00,232.25,232.38,230.58,231.03,43574.0,222.0902,222.2145,220.4933,220.9236,43574.0
2021-10-14 15:30:00,230.95,231.56,230.72,231.44,128376.0,220.8471,221.4304,220.6271,221.3156,128376.0
2021-10-15 09:30:00,233.59,234.54,230.91,232.17,115271.0,223.3716,224.28,220.8088,222.0137,115271.0
2021-10-15 10:00:00,232.17,232.48,230.21,230.21,39953.0,222.0137,222.3101,220.1394,220.1394,39953.0
2021-10-15 10:30:00,230.37,231.46,229.71,230.9,38045.0,220.2924,221.3348,219.6613,220.7993,38045.0
2021-10-15 11:00:00,230.97,231.0,229.81,230.0,32627.0,220.8662,220.8949,219.7569,219.9386,32627.0
2021-10-15 11:30:00,230.03,230.63,229.63,229.64,19153.0,219.9673,220.5411,219.5848,219.5944,19153.0
2021-10-15 12:00:00,229.69,230.02,229.13,229.17,28409.0,219.6422,219.9578,219.1067,219.1449,28409.0
2021-10-15 12:30:00,229.35,229.46,228.8,229.11,18810.0,219.3171,219.4223,218.7911,219.0876,18810.0
2021-10-15 13:00:00,229.05,229.17,228.7,229.0,19564.0,219.0302,219.1449,218.6955,218.9824,19564.0
2021-10-15 13:30:00,228.99,229.8,228.99,229.57,19341.0,218.9728,219.7474,218.9728,219.5274,19341.0
2021-10-15 14:00:00,229.58,230.36,229.58,230.1,15819.0,219.537,220.2829,219.537,220.0343,15819.0
2021-10-15 14:30:00,230.02,230.48,229.86,230.36,16538.0,219.9578,220.3976,219.8048,220.2829,16538.0
2021-10-15 15:00:00,230.49,230.75,230.04,230.2,27593.0,220.4072,220.6558,219.9769,220.1299,27593.0
2021-10-15 15:30:00,230.11,230.11,228.62,228.77,102409.0,220.0438,220.0438,218.619,218.7624,102409.0
2021-10-18 09:30:00,227.84,235.35,227.54,234.87,108107.0,217.8731,225.0546,217.5862,224.5956,108107.0
2021-10-18 10:00:00,234.75,236.32,234.67,235.31,82819.0,224.4808,225.9822,224.4043,225.0163,82819.0
2021-10-18 10:30:00,235.32,235.84,234.38,235.06,45105.0,225.0259,225.5232,224.127,224.7773,45105.0
2021-10-18 11:00:00,234.97,236.35,234.7,235.85,33887.0,224.6912,226.0109,224.433,225.5327,33887.0
2021-10-18 11:30:00,235.67,236.85,234.87,236.82,24843.0,225.3606,226.489,224.5956,226.4603,24843.0
2021-10-18 12:00:00,236.56,236.72,235.79,235.91,22838.0,226.2117,226.3647,225.4754,225.5901,22838.0
2021-10-18 12:30:00,235.89,236.83,235.84,236.24,27346.0,225.571,226.4699,225.5232,225.9057,27346.0
2021-10-18 13:00:00,236.39,237.87,236.18,237.27,27148.0,226.0491,227.4644,225.8483,226.8906,27148.0
2021-10-18 13:30:00,237.26,237.51,236.75,237.14,32286.0,226.881,227.1201,226.3934,226.7663,32286.0
2021-10-18 14:00:00,237.13,237.43,236.55,237.36,30502.0,226.7567,227.0436,226.2021,226.9767,30502.0
2021-10-18 14:30:00,237.33,237.69,236.3,236.3,33457.0,226.948,227.2922,225.963,225.963,33457.0
2021-10-18 15:00:00,236.28,236.92,235.73,236.32,22308.0,225.9439,226.5559,225.418,225.9822,22308.0
2021-10-18 15:30:00,236.31,237.35,236.3,236.91,120111.0,225.9726,226.9671,225.963,226.5464,120111.0
2021-10-19 09:30:00,243.77,244.36,237.07,237.23,172351.0,233.1063,233.6705,226.6994,226.8524,172351.0
2021-10-19 10:00:00,237.44,238.91,235.56,237.61,57273.0,227.0532,228.4589,225.2554,227.2157,57273.0
2021-10-19 10:30:00,237.81,238.04,236.29,237.95,28407.0,227.407,227.6269,225.9535,227.5409,28407.0
2021-10-19 11:00:00,238.02,239.16,237.58,238.01,42397.0,227.6078,228.6979,227.187,227.5982,42397.0
2021-10-19 11:30:00,237.81,238.52,237.81,238.42,11061.0,227.407,228.0859,227.407,227.9903,11061.0
2021-10-19 12:00:00,238.39,238.49,237.8,237.91,19439.0,227.9616,228.0572,227.3974,227.5026,19439.0
2021-10-19 12:30:00,237.95,238.0,236.33,236.95,45848.0,227.5409,227.5887,225.9917,226.5846,45848.0
2021-10-19 13:00:00,236.84,236.85,234.41,234.52,37610.0,226.4794,226.489,224.1557,224.2609,37610.0
2021-10-19 13:30:00,234.52,235.45,234.14,235.02,22022.0,224.2609,225.1502,223.8975,224.739,22022.0
2021-10-19 14:00:00,235.1,235.23,233.75,233.78,23418.0,224.8155,224.9398,223.5246,223.5533,23418.0
2021-10-19 14:30:00,233.78,234.02,233.07,233.53,29798.0,223.5533,223.7828,222.8743,223.3142,29798.0
2021-10-19 15:00:00,233.59,235.23,233.59,235.23,32317.0,223.3716,224.9398,223.3716,224.9398,32317.0
2021-10-19 15:30:00,235.17,236.35,234.78,235.96,111009.0,224.8825,226.0109,224.5095,225.6379,111009.0
2021-10-20 09:30:00,238.39,238.49,234.51,235.96,59939.0,227.9616,228.0572,224.2513,225.6379,59939.0
2021-10-20 10:00:00,235.5,238.32,235.33,238.01,56649.0,225.198,227.8947,225.0355,227.5982,56649.0
2021-10-20 10:30:00,238.14,238.99,236.47,236.49,41822.0,227.7226,228.5354,226.1256,226.1447,41822.0
2021-10-20 11:00:00,236.43,236.65,235.0,235.58,31830.0,226.0874,226.2977,224.7199,225.2745,31830.0
2021-10-20 11:30:00,235.66,236.79,235.5,236.64,17257.0,225.351,226.4316,225.198,226.2882,17257.0
2021-10-20 12:00:00,236.62,236.63,235.61,235.84,12008.0,226.269,226.2786,225.3032,225.5232,12008.0
2021-10-20 12:30:00,235.83,236.24,235.68,235.79,9817.0,225.5136,225.9057,225.3702,225.4754,9817.0
2021-10-20 13:00:00,235.66,235.67,233.01,233.7,27755.0,225.351,225.3606,222.817,223.4768,27755.0
2021-10-20 13:30:00,233.59,234.16,232.63,232.72,27653.0,223.3716,223.9167,222.4536,222.5396,27653.0
2021-10-20 14:00:00,232.83,233.88,232.75,233.54,14256.0,222.6448,223.6489,222.5683,223.3238,14256.0
2021-10-20 14:30:00,233.72,235.05,233.27,234.95,38265.0,223.4959,224.7677,223.0656,224.6721,38265.0
2021-10-20 15:00:00,234.9,235.27,234.3,234.79,29250.0,224.6243,224.9781,224.0505,224.5191,29250.0
2021-10-20 15:30:00,234.92,235.24,234.35,235.23,76347.0,224.6434,224.9494,224.0983,224.9398,76347.0
2021-10-21 09:30:00,233.92,235.8,233.01,233.91,60057.0,223.6872,225.4849,222.817,223.6776,60057.0
2021-10-21 10:00:00,233.93,235.7,233.93,234.53,19190.0,223.6967,225.3893,223.6967,224.2705,19190.0
2021-10-21 10:30:00,234.54,234.54,233.17,233.58,51263.0,224.28,224.28,222.97,223.362,51263.0
2021-10-21 11:00:00,233.44,233.5,231.25,231.39,45286.0,223.2282,223.2855,221.134,221.2678,45286.0
2021-10-21 11:30:00,231.37,231.83,230.39,231.26,31665.0,221.2487,221.6886,220.3116,221.1435,31665.0
2021-10-21 12:00:00,231.19,232.88,231.19,232.76,23248.0,221.0766,222.6926,221.0766,222.5779,23248.0
2021-10-21 12:30:00,232.82,233.49,232.25,232.25,8735.0,222.6353,223.276,222.0902,222.0902,8735.0
2021-10-21 13:00:00,232.48,233.32,232.33,233.06,19046.0,222.3101,223.1134,222.1667,222.8648,19046.0
2021-10-21 13:30:00,233.48,233.67,232.51,232.79,14833.0,223.2664,223.4481,222.3388,222.6066,14833.0
2021-10-21 14:00:00,232.74,233.92,232.73,233.25,13097.0,222.5588,223.6872,222.5492,223.0465,13097.0
2021-10-21 14:30:00,233.36,233.6,232.8,233.6,11001.0,223.1517,223.3812,222.6161,223.3812,11001.0
2021-10-21 15:00:00,233.52,234.0,233.41,233.99,15596.0,223.3047,223.7637,223.1995,223.7541,15596.0
2021-10-21 15:30:00,234.0,234.25,233.36,234.17,66097.0,223.7637,224.0027,223.1517,223.9262,66097.0
2021-10-22 09:30:00,235.48,237.69,234.59,237.38,33382.0,225.1789,227.2922,224.3278,226.9958,33382.0
2021-10-22 10:00:00,237.26,237.6,236.01,236.01,21054.0,226.881,227.2062,225.6857,225.6857,21054.0
2021-10-22 10:30:00,236.02,236.58,234.36,234.55,20026.0,225.6953,226.2308,224.1079,224.2896,20026.0
2021-10-22 11:00:00,234.52,235.67,232.3,232.92,83217.0,224.2609,225.3606,222.138,222.7309,83217.0
2021-10-22 11:30:00,232.63,233.24,231.5,232.49,36183.0,222.4536,223.0369,221.373,222.3197,36183.0
2021-10-22 12:00:00,232.42,234.15,231.8,233.26,24428.0,222.2528,223.9071,221.6599,223.056,24428.0
2021-10-22 12:30:00,233.2,233.55,232.94,233.1,16286.0,222.9987,223.3333,222.75,222.903,16286.0
2021-10-22 13:00:00,233.2,233.26,232.45,232.45,13590.0,222.9987,223.056,222.2815,222.2815,13590.0
2021-10-22 13:30:00,232.5,232.96,231.75,231.75,14090.0,222.3293,222.7692,221.6121,221.6121,14090.0
2021-10-22 14:00:00,231.8,232.0,231.26,231.41,20256.0,221.6599,221.8511,221.1435,221.287,20256.0
2021-10-22 14:30:00,231.61,232.2,231.25,231.31,13018.0,221.4782,222.0424,221.134,221.1913,13018.0
2021-10-22 15:00:00,231.3,231.79,230.93,231.44,42127.0,221.1818,221.6503,220.828,221.3156,42127.0
2021-10-22 15:30:00,231.56,232.0,231.17,231.51,80457.0,221.4304,221.8511,221.0575,221.3826,80457.0
2021-10-25 09:30:00,234.9,236.79,232.14,234.84,101222.0,224.6243,226.4316,221.985,224.5669,101222.0
2021-10-25 10:00:00,234.83,238.3,234.41,238.3,63943.0,224.5573,227.8756,224.1557,227.8756,63943.0
2021-10-25 10:30:00,238.26,243.0,237.76,241.86,261757.0,227.8373,232.3699,227.3592,231.2798,261757.0
2021-10-25 11:00:00,241.91,242.99,241.61,242.05,68495.0,231.3276,232.3604,231.0408,231.4615,68495.0
2021-10-25 11:30:00,241.9,242.03,241.0,241.25,30233.0,231.3181,231.4424,230.4574,230.6965,30233.0
2021-10-25 12:00:00,241.25,241.46,239.52,240.15,46442.0,230.6965,230.8973,229.0422,229.6446,46442.0
2021-10-25 12:30:00,240.21,240.74,239.04,239.18,51401.0,229.702,230.2088,228.5832,228.7171,51401.0
2021-10-25 13:00:00,239.26,241.08,238.87,240.94,39934.0,228.7936,230.5339,228.4206,230.4001,39934.0
2021-10-25 13:30:00,240.94,241.06,238.99,239.96,39875.0,230.4001,230.5148,228.5354,229.4629,39875.0
2021-10-25 14:00:00,240.04,240.23,239.57,239.86,31450.0,229.5394,229.7211,229.09,229.3673,31450.0
2021-10-25 14:30:00,239.81,240.15,238.4,238.4,46583.0,229.3195,229.6446,227.9712,227.9712,46583.0
2021-10-25 15:00:00,238.35,239.79,238.04,239.71,89645.0,227.9234,229.3004,227.6269,229.2239,89645.0
2021-10-25 15:30:00,239.84,240.06,238.58,239.46,129798.0,229.3482,229.5586,228.1433,228.9848,129798.0
2021-10-26 09:30:00,239.44,242.15,234.35,239.53,150017.0,228.9657,231.5571,224.0983,229.0517,150017.0
2021-10-26 10:00:00,239.77,240.87,238.61,240.35,70444.0,229.2812,230.3331,228.172,229.8359,70444.0
2021-10-26 10:30:00,240.36,240.36,238.47,238.73,41531.0,229.8454,229.8454,228.0381,228.2867,41531.0
2021-10-26 11:00:00,238.61,238.75,236.54,236.96,52124.0,228.172,228.3059,226.1925,226.5942,52124.0
2021-10-26 11:30:00,237.0,237.02,235.28,235.87,51695.0,226.6324,226.6515,224.9877,225.5519,51695.0
2021-10-26 12:00:00,235.79,236.27,234.9,235.98,33399.0,225.4754,225.9344,224.6243,225.657,33399.0
2021-10-26 12:30:00,235.94,236.12,234.0,235.83,33217.0,225.6188,225.7909,223.7637,225.5136,33217.0
2021-10-26 13:00:00,235.65,235.71,234.23,234.91,26713.0,225.3415,225.3989,223.9836,224.6338,26713.0
2021-10-26 13:30:00,234.85,236.51,234.85,235.98,21988.0,224.5765,226.1639,224.5765,225.657,21988.0
2021-10-26 14:00:00,236.13,236.74,236.07,236.7,20483.0,225.8005,226.3838,225.7431,226.3455,20483.0
2021-10-26 14:30:00,236.71,237.49,235.93,236.08,27524.0,226.3551,227.101,225.6092,225.7527,27524.0
2021-10-26 15:00:00,236.34,236.89,235.88,235.88,28478.0,226.0013,226.5272,225.5614,225.5614,28478.0
2021-10-26 15:30:00,235.99,236.84,235.91,236.18,102923.0,225.6666,226.4794,225.5901,225.8483,102923.0
2021-10-27 09:30:00,236.77,238.64,235.5,235.66,90992.0,226.4125,228.2007,225.198,225.351,90992.0
2021-10-27 10:00:00,235.7,236.73,232.43,232.8,57862.0,225.3893,226.3742,222.2623,222.6161,57862.0
2021-10-27 10:30:00,232.68,233.52,230.72,231.39,97742.0,222.5014,223.3047,220.6271,221.2678,97742.0
2021-10-27 11:00:00,231.25,232.47,231.0,231.53,44928.0,221.134,222.3006,220.8949,221.4017,44928.0
2021-10-27 11:30:00,231.68,232.44,230.74,232.22,28763.0,221.5451,222.2719,220.6463,222.0615,28763.0
2021-10-27 12:00:00,232.23,233.18,231.97,233.18,19001.0,222.0711,222.9795,221.8225,222.9795,19001.0
2021-10-27 12:30:00,233.17,233.41,232.48,233.11,13680.0,222.97,223.1995,222.3101,222.9126,13680.0
2021-10-27 13:00:00,233.44,234.62,233.09,234.62,25114.0,223.2282,224.3565,222.8935,224.3565,25114.0
2021-10-27 13:30:00,234.65,235.1,233.0,233.05,28764.0,224.3852,224.8155,222.8074,222.8552,28764.0
2021-10-27 14:00:00,233.18,233.59,232.83,233.05,17339.0,222.9795,223.3716,222.6448,222.8552,17339.0
2021-10-27 14:30:00,233.06,233.51,232.15,232.84,25504.0,222.8648,223.2951,221.9946,222.6544,25504.0
2021-10-27 15:00:00,232.6,232.84,230.63,231.22,40000.0,222.4249,222.6544,220.5411,221.1053,40000.0
2021-10-27 15:30:00,231.0,232.06,230.9,231.75,159699.0,220.8949,221.9085,220.7993,221.6121,159699.0
2021-10-28 09:30:00,233.26,236.15,232.75,235.58,90570.0,223.056,225.8196,222.5683,225.2745,90570.0
2021-10-28 10:00:00,235.43,239.63,235.43,238.95,89158.0,225.1311,229.1474,225.1311,228.4971,89158.0
2021-10-28 10:30:00,238.82,239.05,237.92,238.15,40699.0,228.3728,228.5927,227.5122,227.7321,40699.0
2021-10-28 11:00:00,238.16,240.37,238.14,240.13,65281.0,227.7417,229.855,227.7226,229.6255,65281.0
2021-10-28 11:30:00,240.09,241.0,239.8,240.81,48803.0,229.5872,230.4574,229.3099,230.2758,48803.0
2021-10-28 12:00:00,240.78,244.35,240.69,242.5,83489.0,230.2471,233.6609,230.161,231.8918,83489.0
2021-10-28 12:30:00,242.3,242.63,241.19,242.38,35446.0,231.7006,232.0161,230.6391,231.7771,35446.0
2021-10-28 13:00:00,242.52,243.13,241.54,242.79,23584.0,231.9109,232.4943,230.9738,232.1691,23584.0
2021-10-28 13:30:00,242.88,245.25,242.87,244.47,59611.0,232.2552,234.5215,232.2456,233.7756,59611.0
2021-10-28 14:00:00,244.52,245.57,243.65,245.55,62722.0,233.8235,234.8275,232.9915,234.8084,62722.0
2021-10-28 14:30:00,245.49,245.65,244.56,245.05,35695.0,234.751,234.904,233.8617,234.3303,35695.0
2021-10-28 15:00:00,244.95,245.93,244.85,245.24,70848.0,234.2346,235.1718,234.139,234.512,70848.0
2021-10-28 15:30:00,245.2,246.21,244.5,246.16,204711.0,234.4737,235.4395,233.8043,235.3917,204711.0
2021-10-29 09:30:00,239.75,243.91,236.09,243.29,193303.0,229.2621,233.2401,225.7622,232.6473,193303.0
2021-10-29 10:00:00,242.42,244.6,241.01,242.94,51326.0,231.8153,233.9,230.467,232.3126,51326.0
2021-10-29 10:30:00,242.91,246.79,242.91,246.75,77101.0,232.2839,235.9942,232.2839,235.9559,77101.0
2021-10-29 11:00:00,246.71,247.43,244.72,244.72,52710.0,235.9177,236.6062,234.0147,234.0147,52710.0
2021-10-29 11:30:00,244.63,245.57,244.18,245.07,26190.0,233.9286,234.8275,233.4983,234.3494,26190.0
2021-10-29 12:00:00,245.16,246.85,245.16,246.84,28955.0,234.4355,236.0515,234.4355,236.042,28955.0
2021-10-29 12:30:00,246.95,247.65,246.1,246.2,37474.0,236.1472,236.8165,235.3343,235.43,37474.0
2021-10-29 13:00:00,246.26,246.39,245.08,245.22,35296.0,235.4873,235.6117,234.359,234.4928,35296.0
2021-10-29 13:30:00,245.1,246.95,244.99,246.51,47528.0,234.3781,236.1472,234.2729,235.7264,47528.0
2021-10-29 14:00:00,246.4,247.7,246.29,247.03,44649.0,235.6212,236.8643,235.516,236.2237,44649.0
2021-10-29 14:30:00,246.99,248.14,246.2,247.52,57620.0,236.1854,237.2851,235.43,236.6922,57620.0
2021-10-29 15:00:00,247.62,249.15,247.36,249.15,100046.0,236.7878,238.2509,236.5392,238.2509,100046.0
2021-10-29 15:30:00,249.2,251.8,248.53,250.46,548392.0,238.2987,240.785,237.658,239.5036,548392.0
2021-11-01 09:30:00,256.0,256.95,249.59,251.89,169514.0,244.8013,245.7097,238.6717,240.8711,169514.0
2021-11-01 10:00:00,252.0,255.6,249.76,254.97,101399.0,240.9762,244.4188,238.8342,243.8163,101399.0
2021-11-01 10:30:00,254.98,255.85,253.39,253.58,95499.0,243.8259,244.6578,242.3054,242.4871,95499.0
2021-11-01 11:00:00,253.44,255.27,253.44,254.89,64641.0,242.3533,244.1032,242.3533,243.7398,64641.0
2021-11-01 11:30:00,254.96,256.0,253.93,255.95,42102.0,243.8068,244.8013,242.8218,244.7535,42102.0
2021-11-01 12:00:00,256.0,258.12,255.79,258.12,60728.0,244.8013,246.8285,244.6005,246.8285,60728.0
2021-11-01 12:30:00,257.95,259.12,257.46,258.59,54810.0,246.666,247.7848,246.1974,247.278,54810.0
2021-11-01 13:00:00,258.61,258.84,256.25,256.72,41090.0,247.2971,247.517,245.0403,245.4898,41090.0
2021-11-01 13:30:00,256.58,256.9,255.51,255.62,24655.0,245.3559,245.6619,244.3327,244.4379,24655.0
2021-11-01 14:00:00,255.57,256.24,254.63,254.86,39304.0,244.3901,245.0308,243.4912,243.7111,39304.0
2021-11-01 14:30:00,255.06,255.37,254.11,254.87,28835.0,243.9024,244.1988,242.9939,243.7207,28835.0
2021-11-01 15:00:00,254.75,255.92,254.45,255.62,37954.0,243.6059,244.7248,243.3191,244.4379,37954.0
2021-11-01 15:30:00,255.61,256.68,255.55,255.79,152452.0,244.4283,245.4515,244.3709,244.6005,152452.0
2021-11-02 09:30:00,256.0,259.44,254.65,256.49,123185.0,244.8013,248.0908,243.5103,245.2698,123185.0
2021-11-02 10:00:00,256.4,257.62,254.01,254.58,69585.0,245.1838,246.3504,242.8983,243.4434,69585.0
2021-11-02 10:30:00,254.6,254.6,251.92,252.18,82813.0,243.4625,243.4625,240.8997,241.1484,82813.0
2021-11-02 11:00:00,252.34,253.9,251.55,252.45,72392.0,241.3014,242.7931,240.5459,241.4066,72392.0
2021-11-02 11:30:00,252.36,253.88,252.01,253.57,76549.0,241.3205,242.774,240.9858,242.4776,76549.0
2021-11-02 12:00:00,253.67,257.78,253.66,257.5,60629.0,242.5732,246.5034,242.5636,246.2356,60629.0
2021-11-02 12:30:00,257.55,259.44,256.9,257.31,53246.0,246.2835,248.0908,245.6619,246.054,53246.0
2021-11-02 13:00:00,257.0,257.12,254.03,255.75,42490.0,245.7575,245.8723,242.9174,244.5622,42490.0
2021-11-02 13:30:00,255.9,260.1,255.89,259.33,86803.0,244.7056,248.7219,244.6961,247.9856,86803.0
2021-11-02 14:00:00,259.32,259.6,257.1,257.11,65931.0,247.976,248.2438,245.8531,245.8627,65931.0
2021-11-02 14:30:00,257.04,259.49,256.99,259.35,54566.0,245.7958,248.1386,245.748,248.0047,54566.0
2021-11-02 15:00:00,259.3,260.62,259.25,260.54,92814.0,247.9569,249.2192,247.9091,249.1427,92814.0
2021-11-02 15:30:00,260.73,260.99,259.41,259.95,140173.0,249.3243,249.573,248.0621,248.5785,140173.0
2021-11-03 09:30:00,258.49,261.04,255.48,259.84,118627.0,247.1823,249.6208,244.304,248.4733,118627.0
2021-11-03 10:00:00,260.04,260.66,257.48,259.1,49959.0,248.6645,249.2574,246.2165,247.7657,49959.0
2021-11-03 10:30:00,258.85,263.14,258.84,262.72,53435.0,247.5266,251.6289,247.517,251.2273,53435.0
2021-11-03 11:00:00,262.36,263.0,260.52,261.4,31330.0,250.883,251.495,249.1235,249.965,31330.0
2021-11-03 11:30:00,261.6,262.02,260.48,260.75,35541.0,250.1563,250.5579,249.0853,249.3435,35541.0
2021-11-03 12:00:00,260.75,261.25,259.7,259.81,14470.0,249.3435,249.8216,248.3394,248.4446,14470.0
2021-11-03 12:30:00,259.81,260.09,259.01,259.87,26055.0,248.4446,248.7123,247.6796,248.502,26055.0
2021-11-03 13:00:00,259.92,260.78,259.9,260.1,18006.0,248.5498,249.3722,248.5307,248.7219,18006.0
2021-11-03 13:30:00,260.11,260.26,259.35,260.0,23784.0,248.7315,248.8749,248.0047,248.6263,23784.0
2021-11-03 14:00:00,260.01,262.13,260.01,261.41,25896.0,248.6358,250.6631,248.6358,249.9746,25896.0
2021-11-03 14:30:00,261.46,263.3,261.45,262.92,36284.0,250.0224,251.7819,250.0129,251.4185,36284.0
2021-11-03 15:00:00,263.06,263.5,262.76,263.07,32895.0,251.5524,251.9732,251.2655,251.562,32895.0
2021-11-03 15:30:00,263.27,263.33,261.49,261.71,131126.0,251.7532,251.8106,250.0511,250.2615,131126.0
2021-11-04 09:30:00,273.77,274.8,264.05,272.0,261887.0,261.7939,262.7789,252.4991,260.1013,261887.0
2021-11-04 10:00:00,272.15,273.39,268.13,269.25,128325.0,260.2448,261.4305,256.4006,257.4716,128325.0
2021-11-04 10:30:00,269.06,271.99,268.19,270.3,54533.0,257.29,260.0918,256.458,258.4757,54533.0
2021-11-04 11:00:00,270.11,270.19,266.66,267.41,55756.0,258.294,258.3705,254.9949,255.7121,55756.0
2021-11-04 11:30:00,267.44,269.39,266.32,269.19,78474.0,255.7408,257.6055,254.6698,257.4143,78474.0
2021-11-04 12:00:00,268.8,271.2,268.7,270.58,39866.0,257.0413,259.3363,256.9457,258.7435,39866.0
2021-11-04 12:30:00,270.51,272.41,270.33,272.05,72012.0,258.6765,260.4934,258.5044,260.1492,72012.0
2021-11-04 13:00:00,272.03,273.6,271.67,273.6,52080.0,260.13,261.6314,259.7858,261.6314,52080.0
2021-11-04 13:30:00,273.6,276.0,273.37,274.81,48676.0,261.6314,263.9264,261.4114,262.7884,48676.0
2021-11-04 14:00:00,274.88,275.03,274.04,274.79,33291.0,262.8554,262.9988,262.0521,262.7693,33291.0
2021-11-04 14:30:00,274.79,274.79,273.0,273.45,30356.0,262.7693,262.7693,261.0576,261.4879,30356.0
2021-11-04 15:00:00,273.27,274.24,273.16,273.79,35266.0,261.3158,262.2434,261.2106,261.813,35266.0
2021-11-04 15:30:00,273.88,274.64,272.57,272.61,197985.0,261.8991,262.6259,260.6464,260.6847,197985.0
2021-11-05 09:30:00,273.79,274.99,267.48,271.94,122162.0,261.813,262.9605,255.7791,260.044,122162.0
2021-11-05 10:00:00,272.5,273.99,271.78,272.38,42387.0,260.5795,262.0043,259.891,260.4647,42387.0
2021-11-05 10:30:00,272.53,274.49,272.07,274.49,49521.0,260.6082,262.4824,260.1683,262.4824,49521.0
2021-11-05 11:00:00,274.37,274.37,272.16,272.86,30921.0,262.3677,262.3677,260.2543,260.9237,30921.0
2021-11-05 11:30:00,273.08,273.75,272.01,272.8,19184.0,261.1341,261.7748,260.1109,260.8663,19184.0
2021-11-05 12:00:00,272.75,273.47,272.45,272.91,19167.0,260.8185,261.507,260.5317,260.9715,19167.0
2021-11-05 12:30:00,272.98,273.31,271.98,272.36,54595.0,261.0385,261.354,260.0822,260.4456,54595.0
2021-11-05 13:00:00,272.39,272.39,269.7,269.88,30864.0,260.4743,260.4743,257.902,258.0741,30864.0
2021-11-05 13:30:00,269.89,271.08,269.36,269.52,23898.0,258.0836,259.2216,257.5768,257.7298,23898.0
2021-11-05 14:00:00,269.54,271.31,269.53,271.04,13980.0,257.749,259.4415,257.7394,259.1833,13980.0
2021-11-05 14:30:00,271.08,271.53,270.48,271.28,17038.0,259.2216,259.6519,258.6478,259.4128,17038.0
2021-11-05 15:00:00,271.39,271.72,270.47,271.21,24595.0,259.518,259.8336,258.6383,259.3459,24595.0
2021-11-05 15:30:00,271.31,272.66,271.04,272.57,86449.0,259.4415,260.7325,259.1833,260.6464,86449.0
2021-11-08 09:30:00,275.8,276.99,272.62,274.49,118370.0,263.7351,264.8731,260.6942,262.4824,118370.0
2021-11-08 10:00:00,274.46,277.8,273.66,276.7,58486.0,262.4537,265.6476,261.6887,264.5957,58486.0
2021-11-08 10:30:00,276.62,277.97,276.28,277.52,39675.0,264.5192,265.8102,264.1941,265.3799,39675.0
2021-11-08 11:00:00,277.48,278.49,277.33,277.76,27075.0,265.3416,266.3074,265.1982,265.6094,27075.0
2021-11-08 11:30:00,277.76,278.11,277.27,277.51,41761.0,265.6094,265.9441,265.1408,265.3703,41761.0
2021-11-08 12:00:00,277.5,278.0,277.2,277.66,26956.0,265.3607,265.8389,265.0739,265.5137,26956.0
2021-11-08 12:30:00,277.88,278.45,277.36,278.06,12478.0,265.7241,266.2692,265.2269,265.8962,12478.0
2021-11-08 13:00:00,277.9,278.51,277.9,277.96,15857.0,265.7432,266.3266,265.7432,265.8006,15857.0
2021-11-08 13:30:00,278.11,278.31,277.21,277.6,13746.0,265.9441,266.1353,265.0834,265.4564,13746.0
2021-11-08 14:00:00,277.72,278.6,277.55,278.16,31951.0,265.5711,266.4126,265.4086,265.9919,31951.0
2021-11-08 14:30:00,278.15,278.92,278.0,278.92,20238.0,265.9823,266.7186,265.8389,266.7186,20238.0
2021-11-08 15:00:00,278.72,279.88,278.72,279.25,27345.0,266.5274,267.6366,266.5274,267.0342,27345.0
2021-11-08 15:30:00,279.41,279.95,278.2,278.48,83781.0,267.1872,267.7036,266.0301,266.2979,83781.0
2021-11-09 09:30:00,280.0,282.87,273.45,274.69,127742.0,267.7514,270.4958,261.4879,262.6737,127742.0
2021-11-09 10:00:00,274.99,276.02,271.07,274.45,136204.0,262.9605,263.9455,259.212,262.4442,136204.0
2021-11-09 10:30:00,274.9,276.21,274.46,275.04,21898.0,262.8745,264.1272,262.4537,263.0084,21898.0
2021-11-09 11:00:00,275.03,275.67,273.3,273.72,40997.0,262.9988,263.6108,261.3445,261.7461,40997.0
2021-11-09 11:30:00,273.78,274.41,272.16,272.63,28184.0,261.8035,262.4059,260.2543,260.7038,28184.0
2021-11-09 12:00:00,272.13,273.39,271.47,271.87,20180.0,260.2257,261.4305,259.5945,259.977,20180.0
2021-11-09 12:30:00,271.88,272.76,271.51,271.71,21518.0,259.9866,260.8281,259.6328,259.824,21518.0
2021-11-09 13:00:00,271.53,272.93,271.53,272.27,19862.0,259.6519,260.9907,259.6519,260.3595,19862.0
2021-11-09 13:30:00,272.34,272.77,271.07,271.3,22491.0,260.4265,260.8377,259.212,259.432,22491.0
2021-11-09 14:00:00,271.24,272.25,271.24,271.75,20474.0,259.3746,260.3404,259.3746,259.8623,20474.0
2021-11-09 14:30:00,272.0,273.44,271.73,273.44,20965.0,260.1013,261.4783,259.8432,261.4783,20965.0
2021-11-09 15:00:00,273.37,273.59,272.83,273.42,20046.0,261.4114,261.6218,260.895,261.4592,20046.0
2021-11-09 15:30:00,273.48,274.69,273.14,274.53,91985.0,261.5166,262.6737,261.1915,262.5207,91985.0
2021-11-10 09:30:00,269.89,272.23,267.6,271.74,117894.0,258.0836,260.3213,255.8938,259.8527,117894.0
2021-11-10 10:00:00,271.97,274.08,263.96,268.54,193087.0,260.0727,262.0904,252.4131,256.7927,193087.0
2021-11-10 10:30:00,268.64,269.47,266.78,267.72,35998.0,256.8883,257.682,255.1097,256.0086,35998.0
2021-11-10 11:00:00,267.78,270.34,267.61,269.45,52514.0,256.0659,258.514,255.9034,257.6629,52514.0
2021-11-10 11:30:00,269.42,269.75,267.65,267.92,38692.0,257.6342,257.9498,255.9416,256.1998,38692.0
2021-11-10 12:00:00,267.86,268.52,267.7,267.97,18463.0,256.1424,256.7736,255.9894,256.2476,18463.0
2021-11-10 12:30:00,268.34,268.82,267.89,268.57,14542.0,256.6014,257.0605,256.1711,256.8214,14542.0
2021-11-10 13:00:00,268.55,268.72,266.33,266.68,29727.0,256.8023,256.9648,254.6794,255.0141,29727.0
2021-11-10 13:30:00,266.79,267.54,265.56,265.93,49187.0,255.1193,255.8364,253.9431,254.2969,49187.0
2021-11-10 14:00:00,265.8,266.5,264.8,265.12,60360.0,254.1726,254.8419,253.2163,253.5223,60360.0
2021-11-10 14:30:00,265.23,265.76,264.24,264.87,32562.0,253.6275,254.1343,252.6808,253.2832,32562.0
2021-11-10 15:00:00,264.85,266.59,264.79,266.29,28441.0,253.2641,254.928,253.2067,254.6411,28441.0
2021-11-10 15:30:00,266.35,266.63,264.73,265.75,129206.0,254.6985,254.9663,253.1494,254.1247,129206.0
2021-11-11 09:30:00,266.57,269.29,263.96,267.86,52896.0,254.9089,257.5099,252.4131,256.1424,52896.0
2021-11-11 10:00:00,268.1,268.3,266.44,266.87,45861.0,256.3719,256.5632,254.7846,255.1958,45861.0
2021-11-11 10:30:00,266.65,268.78,266.07,267.47,33594.0,254.9854,257.0222,254.4308,255.7695,33594.0
2021-11-11 11:00:00,267.42,268.48,266.92,268.48,19660.0,255.7217,256.7353,255.2436,256.7353,19660.0
2021-11-11 11:30:00,268.12,268.8,267.0,267.23,15669.0,256.3911,257.0413,255.3201,255.54,15669.0
2021-11-11 12:00:00,267.23,269.88,266.7,269.69,81570.0,255.54,258.0741,255.0332,257.8924,81570.0
2021-11-11 12:30:00,269.55,272.6,269.32,272.12,64195.0,257.7585,260.6751,257.5386,260.2161,64195.0
2021-11-11 13:00:00,272.23,273.33,271.53,272.68,32177.0,260.3213,261.3732,259.6519,260.7516,32177.0
2021-11-11 13:30:00,272.61,272.94,271.82,271.86,15611.0,260.6847,261.0002,259.9292,259.9675,15611.0
2021-11-11 14:00:00,271.86,273.38,271.82,273.16,19767.0,259.9675,261.421,259.9292,261.2106,19767.0
2021-11-11 14:30:00,272.9,273.35,271.73,272.2,11139.0,260.962,261.3923,259.8432,260.2926,11139.0
2021-11-11 15:00:00,272.23,272.37,271.34,272.0,11446.0,260.3213,260.4552,259.4702,260.1013,11446.0
2021-11-11 15:30:00,271.95,272.47,271.6,272.28,57094.0,260.0535,260.5508,259.7188,260.3691,57094.0
2021-11-12 09:30:00,272.49,274.32,270.1,273.96,135959.0,260.5699,262.3199,258.2845,261.9756,135959.0
2021-11-12 10:00:00,273.7,274.38,272.04,273.2,40045.0,261.727,262.3772,260.1396,261.2488,40045.0
2021-11-12 10:30:00,273.07,274.57,272.62,274.35,28017.0,261.1245,262.5589,260.6942,262.3485,28017.0
2021-11-12 11:00:00,274.3,275.31,273.9,274.36,23776.0,262.3007,263.2665,261.9182,262.3581,23776.0
2021-11-12 11:30:00,274.41,275.4,274.36,275.01,19610.0,262.4059,263.3526,262.3581,262.9797,19610.0
2021-11-12 12:00:00,275.18,275.45,274.72,275.05,11563.0,263.1422,263.4004,262.7024,263.0179,11563.0
2021-11-12 12:30:00,275.07,275.39,274.68,275.34,16750.0,263.037,263.343,262.6641,263.2952,16750.0
2021-11-12 13:00:00,275.03,275.24,274.31,274.97,10352.0,262.9988,263.1996,262.3103,262.9414,10352.0
2021-11-12 13:30:00,275.11,275.65,274.19,275.49,13668.0,263.0753,263.5917,262.1955,263.4387,13668.0
2021-11-12 14:00:00,275.29,276.11,275.22,275.85,14676.0,263.2474,264.0316,263.1805,263.7829,14676.0
2021-11-12 14:30:00,275.87,276.3,275.67,276.06,12597.0,263.802,264.2132,263.6108,263.9837,12597.0
2021-11-12 15:00:00,276.06,276.23,275.52,275.99,14403.0,263.9837,264.1463,263.4674,263.9168,14403.0
2021-11-12 15:30:00,276.14,276.62,275.89,276.41,68976.0,264.0602,264.5192,263.8212,264.3184,68976.0
2021-11-15 09:30:00,275.83,276.53,265.32,267.6,158444.0,263.7638,264.4332,253.7136,255.8938,158444.0
2021-11-15 10:00:00,267.59,267.72,265.5,266.83,53199.0,255.8843,256.0086,253.8857,255.1575,53199.0
2021-11-15 10:30:00,266.83,270.01,265.93,269.6,52080.0,255.1575,258.1984,254.2969,257.8063,52080.0
2021-11-15 11:00:00,269.7,270.58,269.34,270.46,24466.0,257.902,258.7435,257.5577,258.6287,24466.0
2021-11-15 11:30:00,270.34,271.2,269.1,269.88,36574.0,258.514,259.3363,257.3282,258.0741,36574.0
2021-11-15 12:00:00,269.74,270.18,269.25,269.7,18999.0,257.9402,258.361,257.4716,257.902,18999.0
2021-11-15 12:30:00,269.5,271.01,269.41,270.98,15713.0,257.7107,259.1547,257.6246,259.126,15713.0
2021-11-15 13:00:00,270.97,271.39,270.56,271.02,18494.0,259.1164,259.518,258.7243,259.1642,18494.0
2021-11-15 13:30:00,270.94,271.0,270.48,270.69,9638.0,259.0877,259.1451,258.6478,258.8486,9638.0
2021-11-15 14:00:00,270.78,270.86,269.96,270.14,19574.0,258.9347,259.0112,258.1506,258.3227,19574.0
2021-11-15 14:30:00,270.01,271.31,269.92,271.01,11458.0,258.1984,259.4415,258.1123,259.1547,11458.0
2021-11-15 15:00:00,270.99,271.92,270.99,271.37,15614.0,259.1355,260.0248,259.1355,259.4989,15614.0
2021-11-15 15:30:00,271.24,271.7,270.87,271.21,52145.0,259.3746,259.8145,259.0208,259.3459,52145.0
2021-11-16 09:30:00,269.56,271.05,267.03,268.41,51053.0,257.7681,259.1929,255.3488,256.6684,51053.0
2021-11-16 10:00:00,268.9,270.15,267.51,267.8,36985.0,257.137,258.3323,255.8078,256.0851,36985.0
2021-11-16 10:30:00,267.69,270.36,267.69,270.07,14458.0,255.9799,258.5331,255.9799,258.2558,14458.0
2021-11-16 11:00:00,270.16,271.56,269.9,271.41,13591.0,258.3418,259.6806,258.0932,259.5372,13591.0
2021-11-16 11:30:00,271.34,271.77,270.63,271.52,21332.0,259.4702,259.8814,258.7913,259.6423,21332.0
2021-11-16 12:00:00,271.4,271.78,270.6,271.11,21069.0,259.5276,259.891,258.7626,259.2503,21069.0
2021-11-16 12:30:00,271.11,272.14,270.2,272.14,25606.0,259.2503,260.2352,258.3801,260.2352,25606.0
2021-11-16 13:00:00,272.14,273.0,271.93,271.98,18150.0,260.2352,261.0576,260.0344,260.0822,18150.0
2021-11-16 13:30:00,271.98,271.98,270.87,270.99,45018.0,260.0822,260.0822,259.0208,259.1355,45018.0
2021-11-16 14:00:00,271.27,272.32,271.06,272.24,30431.0,259.4033,260.4073,259.2025,260.3308,30431.0
2021-11-16 14:30:00,272.14,272.9,271.71,272.69,35844.0,260.2352,260.962,259.824,260.7612,35844.0
2021-11-16 15:00:00,272.81,273.0,272.21,272.31,13804.0,260.8759,261.0576,260.3022,260.3978,13804.0
2021-11-16 15:30:00,272.2,273.49,272.06,272.61,68056.0,260.2926,261.5262,260.1587,260.6847,68056.0
2021-11-17 09:30:00,273.2,275.9,270.25,272.71,76908.0,261.2488,263.8307,258.4279,260.7803,76908.0
2021-11-17 10:00:00,273.23,275.0,270.32,271.65,29741.0,261.2775,262.9701,258.4948,259.7667,29741.0
2021-11-17 10:30:00,271.93,272.35,271.01,272.06,21574.0,260.0344,260.436,259.1547,260.1587,21574.0
2021-11-17 11:00:00,272.19,272.76,271.21,271.43,27880.0,260.283,260.8281,259.3459,259.5563,27880.0
2021-11-17 11:30:00,271.19,272.6,271.18,272.39,16767.0,259.3268,260.6751,259.3172,260.4743,16767.0
2021-11-17 12:00:00,272.56,272.78,270.74,270.85,17650.0,260.6368,260.8472,258.8965,259.0016,17650.0
2021-11-17 12:30:00,270.86,271.63,270.4,271.63,14019.0,259.0112,259.7475,258.5713,259.7475,14019.0
2021-11-17 13:00:00,271.61,272.56,271.49,272.31,9676.0,259.7284,260.6368,259.6137,260.3978,9676.0
2021-11-17 13:30:00,272.19,273.2,272.16,273.14,8383.0,260.283,261.2488,260.2543,261.1915,8383.0
2021-11-17 14:00:00,273.07,273.07,271.71,272.06,13758.0,261.1245,261.1245,259.824,260.1587,13758.0
2021-11-17 14:30:00,272.15,272.85,271.87,272.54,9495.0,260.2448,260.9142,259.977,260.6177,9495.0
2021-11-17 15:00:00,272.74,272.88,272.17,272.72,10274.0,260.809,260.9428,260.2639,260.7898,10274.0
2021-11-17 15:30:00,272.75,273.52,272.33,273.4,56541.0,260.8185,261.5549,260.4169,261.4401,56541.0
2021-11-18 09:30:00,277.0,278.24,273.06,273.7,86375.0,264.8826,266.0684,261.115,261.727,86375.0
2021-11-18 10:00:00,273.53,274.99,269.59,270.05,38200.0,261.5644,262.9605,257.7968,258.2366,38200.0
2021-11-18 10:30:00,270.38,273.75,270.16,273.35,32854.0,258.5522,261.7748,258.3418,261.3923,32854.0
2021-11-18 11:00:00,273.32,273.8,272.55,273.01,13952.0,261.3636,261.8226,260.6273,261.0672,13952.0
2021-11-18 11:30:00,273.21,274.6,272.84,273.83,13268.0,261.2584,262.5876,260.9046,261.8513,13268.0
2021-11-18 12:00:00,273.59,274.4,273.52,274.08,13245.0,261.6218,262.3964,261.5549,262.0904,13245.0
2021-11-18 12:30:00,274.03,274.45,273.06,273.38,11520.0,262.0425,262.4442,261.115,261.421,11520.0
2021-11-18 13:00:00,273.33,273.87,272.92,273.36,16615.0,261.3732,261.8895,260.9811,261.4018,16615.0
2021-11-18 13:30:00,273.54,273.54,272.89,273.25,23162.0,261.574,261.574,260.9524,261.2967,23162.0
2021-11-18 14:00:00,273.3,273.95,272.4,272.8,25249.0,261.3445,261.966,260.4838,260.8663,25249.0
2021-11-18 14:30:00,272.75,274.5,272.4,274.44,24853.0,260.8185,262.492,260.4838,262.4346,24853.0
2021-11-18 15:00:00,274.49,274.92,274.21,274.46,26059.0,262.4824,262.8936,262.2147,262.4537,26059.0
2021-11-18 15:30:00,274.34,274.72,273.76,274.6,101928.0,262.339,262.7024,261.7844,262.5876,101928.0
2021-11-19 09:30:00,274.05,277.5,272.88,277.5,97161.0,262.0617,265.3607,260.9428,265.3607,97161.0
2021-11-19 10:00:00,277.41,277.47,274.46,275.12,41952.0,265.2747,265.3321,262.4537,263.0849,41952.0
2021-11-19 10:30:00,275.19,275.74,273.9,275.36,52808.0,263.1518,263.6777,261.9182,263.3144,52808.0
2021-11-19 11:00:00,275.24,277.13,275.23,277.09,38319.0,263.1996,265.0069,263.19,264.9687,38319.0
2021-11-19 11:30:00,276.8,277.86,276.51,277.37,29742.0,264.6914,265.705,264.4141,265.2364,29742.0
2021-11-19 12:00:00,277.48,278.05,276.67,278.05,22346.0,265.3416,265.8867,264.5671,265.8867,22346.0
2021-11-19 12:30:00,278.08,279.42,277.96,279.37,27552.0,265.9154,267.1968,265.8006,267.1489,27552.0
2021-11-19 13:00:00,279.46,279.96,278.89,278.89,25168.0,267.235,267.7131,266.6899,266.6899,25168.0
2021-11-19 13:30:00,278.9,279.81,278.0,279.58,10713.0,266.6995,267.5697,265.8389,267.3498,10713.0
2021-11-19 14:00:00,279.68,281.8,279.65,281.27,45488.0,267.4454,269.4726,267.4167,268.9658,45488.0
2021-11-19 14:30:00,281.28,282.55,280.95,282.16,72523.0,268.9754,270.1898,268.6598,269.8169,72523.0
2021-11-19 15:00:00,282.33,282.41,281.62,282.19,28042.0,269.9795,270.056,269.3005,269.8456,28042.0
2021-11-19 15:30:00,282.09,282.17,280.73,281.49,88740.0,269.75,269.8265,268.4494,269.1762,88740.0
2021-11-22 09:30:00,287.26,291.48,286.24,288.37,190451.0,274.6938,278.7292,273.7184,275.7552,190451.0
2021-11-22 10:00:00,288.36,289.11,286.93,287.29,212061.0,275.7457,276.4629,274.3782,274.7225,212061.0
2021-11-22 10:30:00,287.72,289.09,287.19,287.48,164552.0,275.1337,276.4437,274.6269,274.9042,164552.0
2021-11-22 11:00:00,287.55,287.55,283.1,283.78,75739.0,274.9711,274.9711,270.7158,271.366,75739.0
2021-11-22 11:30:00,283.79,285.13,281.1,281.57,203766.0,271.3756,272.657,268.8033,269.2527,203766.0
2021-11-22 12:00:00,281.35,284.76,281.26,284.56,88582.0,269.0423,272.3032,268.9563,272.1119,88582.0
2021-11-22 12:30:00,284.55,286.53,284.5,286.0,31097.0,272.1023,273.9957,272.0545,273.4889,31097.0
2021-11-22 13:00:00,285.67,287.63,285.08,287.63,123479.0,273.1733,275.0476,272.6092,275.0476,123479.0
2021-11-22 13:30:00,287.88,288.75,286.65,286.69,26954.0,275.2867,276.1186,274.1105,274.1487,26954.0
2021-11-22 14:00:00,286.59,287.08,285.27,285.41,28488.0,274.0531,274.5217,272.7908,272.9247,28488.0
2021-11-22 14:30:00,285.38,286.38,285.38,285.79,22380.0,272.896,273.8523,272.896,273.2881,22380.0
2021-11-22 15:00:00,285.82,286.27,285.05,285.06,35877.0,273.3168,273.7471,272.5805,272.59,35877.0
2021-11-22 15:30:00,285.1,286.16,283.52,283.82,292577.0,272.6283,273.6419,271.1174,271.4043,292577.0
2021-11-23 09:30:00,282.0,286.49,279.5,285.05,81848.0,269.6639,273.9575,267.2733,272.5805,81848.0
2021-11-23 10:00:00,285.18,285.5,278.27,278.53,56070.0,272.7048,273.0108,266.0971,266.3457,56070.0
2021-11-23 10:30:00,278.55,279.35,271.52,271.63,98376.0,266.3648,267.1298,259.6423,259.7475,98376.0
2021-11-23 11:00:00,271.58,274.28,271.18,272.65,109467.0,259.6997,262.2816,259.3172,260.7229,109467.0
2021-11-23 11:30:00,272.56,273.53,271.5,272.19,52213.0,260.6368,261.5644,259.6232,260.283,52213.0
2021-11-23 12:00:00,272.68,274.79,271.95,274.35,32606.0,260.7516,262.7693,260.0535,262.3485,32606.0
2021-11-23 12:30:00,274.75,275.76,272.95,273.3,37943.0,262.731,263.6969,261.0098,261.3445,37943.0
2021-11-23 13:00:00,273.32,274.2,271.99,272.24,23789.0,261.3636,262.2051,260.0918,260.3308,23789.0
2021-11-23 13:30:00,272.01,273.22,271.55,272.01,24210.0,260.1109,261.268,259.671,260.1109,24210.0
2021-11-23 14:00:00,272.12,272.63,271.64,272.25,26324.0,260.2161,260.7038,259.7571,260.3404,26324.0
2021-11-23 14:30:00,272.43,272.9,271.04,271.86,50449.0,260.5125,260.962,259.1833,259.9675,50449.0
2021-11-23 15:00:00,271.88,273.05,271.61,272.46,51249.0,259.9866,261.1054,259.7284,260.5412,51249.0
2021-11-23 15:30:00,272.48,275.19,272.16,275.16,125812.0,260.5603,263.1518,260.2543,263.1231,125812.0
2021-11-24 09:30:00,272.28,273.07,267.11,270.31,128559.0,260.3691,261.1245,255.4253,258.4853,128559.0
2021-11-24 10:00:00,270.07,274.13,269.8,274.1,53190.0,258.2558,262.1382,257.9976,262.1095,53190.0
2021-11-24 10:30:00,274.12,274.57,272.25,272.56,37158.0,262.1286,262.5589,260.3404,260.6368,37158.0
2021-11-24 11:00:00,272.88,273.4,272.02,272.16,22968.0,260.9428,261.4401,260.1205,260.2543,22968.0
2021-11-24 11:30:00,272.33,272.62,270.86,271.52,34590.0,260.4169,260.6942,259.0112,259.6423,34590.0
2021-11-24 12:00:00,271.59,271.82,270.1,270.31,21890.0,259.7093,259.9292,258.2845,258.4853,21890.0
2021-11-24 12:30:00,270.31,271.53,270.3,271.44,26507.0,258.4853,259.6519,258.4757,259.5658,26507.0
2021-11-24 13:00:00,271.59,273.74,271.5,273.71,29796.0,259.7093,261.7652,259.6232,261.7365,29796.0
2021-11-24 13:30:00,273.72,273.89,272.83,273.08,16323.0,261.7461,261.9087,260.895,261.1341,16323.0
2021-11-24 14:00:00,272.86,273.75,272.23,272.77,15649.0,260.9237,261.7748,260.3213,260.8377,15649.0
2021-11-24 14:30:00,272.83,274.25,272.83,273.81,15660.0,260.895,262.2529,260.895,261.8322,15660.0
2021-11-24 15:00:00,273.81,274.87,273.53,274.17,32200.0,261.8322,262.8458,261.5644,262.1764,32200.0
2021-11-24 15:30:00,274.19,275.0,273.47,274.38,75906.0,262.1955,262.9701,261.507,262.3772,75906.0
2021-11-26 09:30:00,265.0,267.9,263.38,266.43,197095.0,253.4076,256.1807,251.8584,254.775,197095.0
2021-11-26 10:00:00,266.39,268.11,264.0,267.72,53939.0,254.7368,256.3815,252.4513,256.0086,53939.0
2021-11-26 10:30:00,267.97,268.48,265.91,266.86,35505.0,256.2476,256.7353,254.2778,255.1862,35505.0
2021-11-26 11:00:00,266.69,266.69,262.84,265.03,50708.0,255.0236,255.0236,251.342,253.4362,50708.0
2021-11-26 11:30:00,264.77,267.17,264.26,266.72,52808.0,253.1876,255.4826,252.6999,255.0523,52808.0
2021-11-26 12:00:00,266.9,268.43,266.0,268.21,33722.0,255.2244,256.6875,254.3638,256.4771,33722.0
2021-11-26 12:30:00,268.5,269.68,266.37,266.96,101691.0,256.7545,257.8828,254.7176,255.2818,101691.0
2021-11-29 09:30:00,271.29,272.92,268.2,272.87,128255.0,259.4224,260.9811,256.4676,260.9333,128255.0
2021-11-29 10:00:00,272.78,272.95,269.62,269.62,50216.0,260.8472,261.0098,257.8255,257.8255,50216.0
2021-11-29 10:30:00,269.54,270.61,268.64,270.44,31338.0,257.749,258.7721,256.8883,258.6096,31338.0
2021-11-29 11:00:00,270.46,272.69,270.31,270.92,32348.0,258.6287,260.7612,258.4853,259.0686,32348.0
2021-11-29 11:30:00,271.29,273.38,270.6,273.38,34391.0,259.4224,261.421,258.7626,261.421,34391.0
2021-11-29 12:00:00,273.34,274.04,273.14,273.7,39212.0,261.3827,262.0521,261.1915,261.727,39212.0
2021-11-29 12:30:00,273.8,275.51,273.61,275.36,31121.0,261.8226,263.4578,261.6409,263.3144,31121.0
2021-11-29 13:00:00,275.23,276.42,275.23,276.18,25443.0,263.19,264.328,263.19,264.0985,25443.0
2021-11-29 13:30:00,276.46,276.89,275.16,276.79,12522.0,264.3662,264.7774,263.1231,264.6818,12522.0
2021-11-29 14:00:00,276.64,276.94,276.11,276.89,16957.0,264.5384,264.8252,264.0316,264.7774,16957.0
2021-11-29 14:30:00,276.95,277.47,276.22,276.99,26632.0,264.8348,265.3321,264.1367,264.8731,26632.0
2021-11-29 15:00:00,276.91,277.43,276.35,276.69,36207.0,264.7966,265.2938,264.2611,264.5862,36207.0
2021-11-29 15:30:00,276.66,276.78,275.62,275.63,71489.0,264.5575,264.6722,263.563,263.5725,71489.0
2021-11-30 09:30:00,275.0,277.59,273.72,276.9,45864.0,262.9701,265.4468,261.7461,264.787,45864.0
2021-11-30 10:00:00,276.28,276.89,272.57,275.16,58221.0,264.1941,264.7774,260.6464,263.1231,58221.0
2021-11-30 10:30:00,274.88,275.46,269.31,269.95,38727.0,262.8554,263.41,257.529,258.141,38727.0
2021-11-30 11:00:00,269.15,269.81,267.56,268.81,44607.0,257.376,258.0071,255.8556,257.0509,44607.0
2021-11-30 11:30:00,268.52,269.11,265.18,266.2,49754.0,256.7736,257.3378,253.5797,254.5551,49754.0
2021-11-30 12:00:00,266.3,267.87,264.3,267.37,46750.0,254.6507,256.152,252.7382,255.6739,46750.0
2021-11-30 12:30:00,267.18,268.26,266.32,266.51,13041.0,255.4922,256.5249,254.6698,254.8515,13041.0
2021-11-30 13:00:00,267.01,267.01,265.02,266.4,36122.0,255.3296,255.3296,253.4267,254.7463,36122.0
2021-11-30 13:30:00,266.1,268.88,266.1,268.88,11922.0,254.4594,257.1178,254.4594,257.1178,11922.0
2021-11-30 14:00:00,268.87,269.68,268.4,268.98,12186.0,257.1083,257.8828,256.6588,257.2135,12186.0
2021-11-30 14:30:00,268.66,269.52,266.72,267.23,24340.0,256.9075,257.7298,255.0523,255.54,24340.0
2021-11-30 15:00:00,267.38,267.75,265.29,265.41,31791.0,255.6834,256.0373,253.6849,253.7996,31791.0
2021-11-30 15:30:00,265.33,268.11,265.14,266.44,200637.0,253.7231,256.3815,253.5414,254.7846,200637.0
2021-12-01 09:30:00,270.01,274.12,268.2,274.05,107890.0,258.1984,262.1286,256.4676,262.0617,107890.0
2021-12-01 10:00:00,274.02,276.0,273.25,274.59,59829.0,262.033,263.9264,261.2967,262.578,59829.0
2021-12-01 10:30:00,275.03,275.5,273.26,275.06,51203.0,262.9988,263.4482,261.3062,263.0275,51203.0
2021-12-01 11:00:00,275.25,275.66,272.23,272.34,39322.0,263.2092,263.6012,260.3213,260.4265,39322.0
2021-12-01 11:30:00,272.51,273.43,269.84,270.83,36160.0,260.589,261.4688,258.0358,258.9825,36160.0
2021-12-01 12:00:00,270.72,272.0,270.36,271.13,22144.0,258.8773,260.1013,258.5331,259.2694,22144.0
2021-12-01 12:30:00,270.86,271.6,269.0,269.0,26616.0,259.0112,259.7188,257.2326,257.2326,26616.0
2021-12-01 13:00:00,269.29,269.63,267.01,268.42,37848.0,257.5099,257.835,255.3296,256.678,37848.0
2021-12-01 13:30:00,268.42,268.61,265.68,267.76,38702.0,256.678,256.8596,254.0578,256.0468,38702.0
2021-12-01 14:00:00,267.6,268.18,264.82,266.86,31862.0,255.8938,256.4484,253.2354,255.1862,31862.0
2021-12-01 14:30:00,266.64,267.12,265.42,265.45,26273.0,254.9758,255.4348,253.8092,253.8379,26273.0
2021-12-01 15:00:00,265.47,265.62,261.25,262.13,82867.0,253.857,254.0004,249.8216,250.6631,82867.0
2021-12-01 15:30:00,262.02,263.96,259.8,260.08,126528.0,250.5579,252.4131,248.435,248.7028,126528.0
2021-12-02 09:30:00,261.0,264.51,255.35,264.5,94432.0,249.5825,252.939,244.1797,252.9294,94432.0
2021-12-02 10:00:00,264.12,264.9,261.71,263.34,24917.0,252.5661,253.3119,250.2615,251.8202,24917.0
2021-12-02 10:30:00,264.4,264.6,259.68,261.46,24668.0,252.8338,253.0251,248.3203,250.0224,24668.0
2021-12-02 11:00:00,261.9,263.43,260.3,262.41,53116.0,250.4432,251.9062,248.9132,250.9309,53116.0
2021-12-02 11:30:00,262.58,262.66,260.67,262.08,34205.0,251.0934,251.1699,249.267,250.6153,34205.0
2021-12-02 12:00:00,261.91,263.94,261.58,263.55,17405.0,250.4527,252.3939,250.1372,252.021,17405.0
2021-12-02 12:30:00,263.5,263.5,260.7,260.88,35703.0,251.9732,251.9732,249.2957,249.4678,35703.0
2021-12-02 13:00:00,261.11,261.79,259.33,259.61,50025.0,249.6877,250.338,247.9856,248.2533,50025.0
2021-12-02 13:30:00,259.95,262.04,259.38,261.64,46918.0,248.5785,250.577,248.0334,250.1945,46918.0
2021-12-02 14:00:00,261.55,262.24,260.52,261.44,40334.0,250.1085,250.7683,249.1235,250.0033,40334.0
2021-12-02 14:30:00,261.04,261.32,259.06,260.24,34625.0,249.6208,249.8885,247.7274,248.8558,34625.0
2021-12-02 15:00:00,260.6,261.59,260.34,261.03,51307.0,249.2,250.1467,248.9514,249.6112,51307.0
2021-12-02 15:30:00,260.79,262.12,260.65,261.39,198088.0,249.3817,250.6535,249.2478,249.9555,198088.0
2021-12-03 09:30:00,262.26,267.81,257.82,258.57,90696.0,250.7874,256.0946,246.5416,247.2588,90696.0
2021-12-03 10:00:00,258.53,259.67,252.12,254.41,80855.0,247.2206,248.3107,241.091,243.2808,80855.0
2021-12-03 10:30:00,254.2,254.41,248.19,252.88,187058.0,243.08,243.2808,237.3329,241.8177,187058.0
2021-12-03 11:00:00,252.52,253.44,250.78,251.76,114140.0,241.4735,242.3533,239.8096,240.7467,114140.0
2021-12-03 11:30:00,251.84,252.59,247.12,247.7,75119.0,240.8232,241.5404,236.3097,236.8643,75119.0
2021-12-03 12:00:00,247.5,250.5,247.2,250.2,52407.0,236.6731,239.5419,236.3862,239.255,52407.0
2021-12-03 12:30:00,249.97,251.48,248.55,251.17,50654.0,239.035,240.479,237.6772,240.1826,50654.0
2021-12-03 13:00:00,250.96,252.1,250.34,250.85,41016.0,239.9817,241.0719,239.3889,239.8766,41016.0
2021-12-03 13:30:00,250.77,251.39,250.01,250.31,46346.0,239.8001,240.3929,239.0733,239.3602,46346.0
2021-12-03 14:00:00,250.41,252.09,249.75,251.75,30233.0,239.4558,241.0623,238.8247,240.7372,30233.0
2021-12-03 14:30:00,251.49,251.49,248.2,248.57,48581.0,240.4886,240.4886,237.3425,237.6963,48581.0
2021-12-03 15:00:00,248.77,250.35,247.78,250.0,40746.0,237.8875,239.3984,236.9408,239.0637,40746.0
2021-12-03 15:30:00,249.93,252.03,248.76,251.47,153816.0,238.9968,241.0049,237.878,240.4694,153816.0
2021-12-06 09:30:00,251.95,251.95,242.28,242.71,149606.0,240.9284,240.9284,231.6814,232.0926,149606.0
2021-12-06 10:00:00,243.08,246.85,239.11,246.55,103689.0,232.4465,236.0515,228.6501,235.7647,103689.0
2021-12-06 10:30:00,246.84,247.07,243.42,245.48,39980.0,236.042,236.2619,232.7716,234.7415,39980.0
2021-12-06 11:00:00,245.48,246.0,244.48,245.56,40895.0,234.7415,235.2387,233.7852,234.818,40895.0
2021-12-06 11:30:00,245.56,248.25,245.4,247.57,33549.0,234.818,237.3903,234.665,236.74,33549.0
2021-12-06 12:00:00,247.55,248.78,247.29,248.43,17101.0,236.7209,237.8971,236.4723,237.5624,17101.0
2021-12-06 12:30:00,248.62,249.95,248.13,249.79,25472.0,237.7441,239.0159,237.2755,238.8629,25472.0
2021-12-06 13:00:00,249.82,251.14,249.21,250.51,18752.0,238.8916,240.1539,238.3083,239.5514,18752.0
2021-12-06 13:30:00,250.44,251.66,250.39,251.33,22953.0,239.4845,240.6511,239.4367,240.3356,22953.0
2021-12-06 14:00:00,251.58,252.69,250.82,251.19,28051.0,240.5746,241.6361,239.8479,240.2017,28051.0
2021-12-06 14:30:00,251.44,251.45,249.23,249.4,14990.0,240.4407,240.4503,238.3274,238.49,14990.0
2021-12-06 15:00:00,249.55,250.32,248.8,249.68,24980.0,238.6334,239.3697,237.9162,238.7577,24980.0
2021-12-06 15:30:00,249.92,250.16,248.24,248.53,91831.0,238.9872,239.2167,237.3807,237.658,91831.0
2021-12-07 09:30:00,253.26,263.2,253.26,259.31,160428.0,242.1811,251.6863,242.1811,247.9665,160428.0
2021-12-07 10:00:00,259.66,260.02,257.75,259.22,50286.0,248.3012,248.6454,246.4747,247.8804,50286.0
2021-12-07 10:30:00,258.87,261.49,258.85,260.33,41325.0,247.5457,250.0511,247.5266,248.9418,41325.0
2021-12-07 11:00:00,260.59,261.18,258.32,259.2,22978.0,249.1905,249.7547,247.0198,247.8613,22978.0
2021-12-07 11:30:00,259.14,260.02,258.75,259.44,19626.0,247.8039,248.6454,247.431,248.0908,19626.0
2021-12-07 12:00:00,259.45,260.33,259.44,259.85,11933.0,248.1003,248.9418,248.0908,248.4828,11933.0
2021-12-07 12:30:00,259.92,261.12,259.54,261.12,12043.0,248.5498,249.6973,248.1864,249.6973,12043.0
2021-12-07 13:00:00,261.01,261.04,260.15,260.5,16334.0,249.5921,249.6208,248.7697,249.1044,16334.0
2021-12-07 13:30:00,260.63,261.63,260.44,261.26,12925.0,249.2287,250.185,249.047,249.8312,12925.0
2021-12-07 14:00:00,261.2,261.72,261.04,261.41,21186.0,249.7738,250.271,249.6208,249.9746,21186.0
2021-12-07 14:30:00,261.51,261.58,260.26,260.7,15870.0,250.0702,250.1372,248.8749,249.2957,15870.0
2021-12-07 15:00:00,260.96,261.35,259.36,259.37,19311.0,249.5443,249.9172,248.0143,248.0238,19311.0
2021-12-07 15:30:00,259.36,259.86,258.03,259.68,99016.0,248.0143,248.4924,246.7425,248.3203,99016.0
2021-12-08 09:30:00,261.0,264.29,259.81,262.09,105717.0,249.5825,252.7286,248.4446,250.6249,105717.0
2021-12-08 10:00:00,262.08,262.35,258.69,259.84,53307.0,250.6153,250.8735,247.3736,248.4733,53307.0
2021-12-08 10:30:00,259.89,260.81,259.66,259.69,18536.0,248.5211,249.4009,248.3012,248.3298,18536.0
2021-12-08 11:00:00,259.55,261.16,258.69,260.99,46649.0,248.196,249.7355,247.3736,249.573,46649.0
2021-12-08 11:30:00,260.88,262.75,260.05,262.68,18156.0,249.4678,251.256,248.6741,251.189,18156.0
2021-12-08 12:00:00,262.58,263.46,262.53,262.71,12725.0,251.0934,251.9349,251.0456,251.2177,12725.0
2021-12-08 12:30:00,262.7,263.0,262.0,262.05,37132.0,251.2082,251.495,250.5388,250.5866,37132.0
2021-12-08 13:00:00,262.01,264.51,262.01,264.47,21995.0,250.5484,252.939,250.5484,252.9007,21995.0
2021-12-08 13:30:00,264.32,264.68,263.7,263.7,11563.0,252.7573,253.1016,252.1644,252.1644,11563.0
2021-12-08 14:00:00,263.64,264.02,262.54,263.6,46526.0,252.1071,252.4704,251.0552,252.0688,46526.0
2021-12-08 14:30:00,263.66,265.17,263.51,265.02,18382.0,252.1262,253.5701,251.9827,253.4267,18382.0
2021-12-08 15:00:00,264.97,265.48,264.58,265.38,19561.0,253.3789,253.8666,253.0059,253.7709,19561.0
2021-12-08 15:30:00,265.37,265.86,264.55,264.63,80360.0,253.7614,254.2299,252.9772,253.0537,80360.0
2021-12-09 09:30:00,261.51,266.49,260.25,263.65,49260.0,250.0702,254.8324,248.8653,252.1166,49260.0
2021-12-09 10:00:00,263.54,265.24,263.19,264.7,15885.0,252.0114,253.6371,251.6767,253.1207,15885.0
2021-12-09 10:30:00,264.49,264.78,261.35,261.89,32789.0,252.9199,253.1972,249.9172,250.4336,32789.0
2021-12-09 11:00:00,261.72,263.05,261.5,262.99,11071.0,250.271,251.5429,250.0607,251.4855,11071.0
2021-12-09 11:30:00,262.96,263.66,262.08,262.13,11528.0,251.4568,252.1262,250.6153,250.6631,11528.0
2021-12-09 12:00:00,262.25,263.06,261.63,262.97,11900.0,250.7779,251.5524,250.185,251.4664,11900.0
2021-12-09 12:30:00,262.91,263.71,262.85,263.5,11513.0,251.409,252.174,251.3516,251.9732,11513.0
2021-12-09 13:00:00,263.5,263.57,262.57,262.69,8508.0,251.9732,252.0401,251.0839,251.1986,8508.0
2021-12-09 13:30:00,262.57,262.94,260.23,261.35,19569.0,251.0839,251.4377,248.8462,249.9172,19569.0
2021-12-09 14:00:00,261.4,261.4,260.22,260.32,6497.0,249.965,249.965,248.8367,248.9323,6497.0
2021-12-09 14:30:00,260.24,260.56,259.28,259.59,8447.0,248.8558,249.1618,247.9378,248.2342,8447.0
2021-12-09 15:00:00,259.5,260.23,258.37,258.88,16017.0,248.1482,248.8462,247.0676,247.5553,16017.0
2021-12-09 15:30:00,258.81,259.18,257.3,257.41,70854.0,247.4883,247.8422,246.0444,246.1496,70854.0
2021-12-10 09:30:00,260.51,261.99,257.22,258.09,64133.0,249.114,250.5292,245.9679,246.7998,64133.0
2021-12-10 10:00:00,258.21,261.23,258.04,260.0,24085.0,246.9146,249.8025,246.752,248.6263,24085.0
2021-12-10 10:30:00,260.03,260.19,258.0,259.43,34590.0,248.655,248.808,246.7138,248.0812,34590.0
2021-12-10 11:00:00,259.47,259.67,258.04,259.64,20502.0,248.1195,248.3107,246.752,248.282,20502.0
2021-12-10 11:30:00,259.84,261.61,259.2,261.45,22670.0,248.4733,250.1659,247.8613,250.0129,22670.0
2021-12-10 12:00:00,261.25,261.72,260.64,261.59,9195.0,249.8216,250.271,249.2383,250.1467,9195.0
2021-12-10 12:30:00,261.75,262.1,260.5,261.54,14989.0,250.2997,250.6344,249.1044,250.0989,14989.0
2021-12-10 13:00:00,261.73,262.08,261.27,261.92,10161.0,250.2806,250.6153,249.8407,250.4623,10161.0
2021-12-10 13:30:00,261.68,261.71,260.96,261.29,7416.0,250.2328,250.2615,249.5443,249.8599,7416.0
2021-12-10 14:00:00,261.63,262.09,261.1,261.55,7117.0,250.185,250.6249,249.6782,250.1085,7117.0
2021-12-10 14:30:00,261.77,261.97,260.62,260.71,14935.0,250.3189,250.5101,249.2192,249.3052,14935.0
2021-12-10 15:00:00,260.94,261.95,260.55,261.88,8552.0,249.5252,250.491,249.1522,250.424,8552.0
2021-12-10 15:30:00,262.02,263.56,262.02,262.93,80465.0,250.5579,252.0306,250.5579,251.4281,80465.0
2021-12-13 09:30:00,263.0,263.08,255.49,256.0,60923.0,251.495,251.5715,244.3136,244.8013,60923.0
2021-12-13 10:00:00,255.75,257.67,253.06,253.28,70230.0,244.5622,246.3982,241.9899,242.2003,70230.0
2021-12-13 10:30:00,253.52,255.88,252.69,254.97,42149.0,242.4298,244.6865,241.6361,243.8163,42149.0
2021-12-13 11:00:00,255.11,255.3,251.89,252.11,49062.0,243.9502,244.1319,240.8711,241.0814,49062.0
2021-12-13 11:30:00,252.11,252.4,249.57,250.09,57321.0,241.0814,241.3587,238.6525,239.1498,57321.0
2021-12-13 12:00:00,250.2,251.94,249.5,251.81,32594.0,239.255,240.9189,238.5856,240.7946,32594.0
2021-12-13 12:30:00,251.88,252.39,249.74,249.91,19958.0,240.8615,241.3492,238.8151,238.9777,19958.0
2021-12-13 13:00:00,249.99,250.5,249.27,249.84,19978.0,239.0542,239.5419,238.3657,238.9107,19978.0
2021-12-13 13:30:00,249.79,249.99,248.44,249.21,30967.0,238.8629,239.0542,237.572,238.3083,30967.0
2021-12-13 14:00:00,249.3,249.35,248.32,248.84,26551.0,238.3944,238.4422,237.4572,237.9545,26551.0
2021-12-13 14:30:00,248.86,248.86,247.95,248.45,26102.0,237.9736,237.9736,237.1034,237.5815,26102.0
2021-12-13 15:00:00,248.65,249.55,248.16,248.22,44403.0,237.7728,238.6334,237.3042,237.3616,44403.0
2021-12-13 15:30:00,248.1,250.06,247.96,248.92,93334.0,237.2468,239.1211,237.113,238.031,93334.0
2021-12-14 09:30:00,245.94,247.65,243.66,246.82,90477.0,235.1813,236.8165,233.0011,236.0228,90477.0
2021-12-14 10:00:00,246.61,246.99,244.27,245.58,61286.0,235.822,236.1854,233.5844,234.8371,61286.0
2021-12-14 10:30:00,245.82,245.93,241.69,242.15,43739.0,235.0666,235.1718,231.1173,231.5571,43739.0
2021-12-14 11:00:00,241.99,242.95,240.88,242.93,45890.0,231.4041,232.3221,230.3427,232.303,45890.0
2021-12-14 11:30:00,242.99,243.53,241.27,241.27,29103.0,232.3604,232.8768,230.7156,230.7156,29103.0
2021-12-14 12:00:00,241.2,241.61,239.71,241.61,31887.0,230.6487,231.0408,229.2239,231.0408,31887.0
2021-12-14 12:30:00,241.48,242.04,240.66,241.63,73494.0,230.9164,231.4519,230.1323,231.0599,73494.0
2021-12-14 13:00:00,241.46,242.55,241.27,242.05,16655.0,230.8973,231.9396,230.7156,231.4615,16655.0
2021-12-14 13:30:00,242.02,242.03,240.25,240.49,22438.0,231.4328,231.4424,229.7402,229.9697,22438.0
2021-12-14 14:00:00,240.8,243.05,240.34,242.58,28924.0,230.2662,232.4178,229.8263,231.9683,28924.0
2021-12-14 14:30:00,242.43,243.49,242.33,243.4,41940.0,231.8249,232.8385,231.7293,232.7525,41940.0
2021-12-14 15:00:00,243.56,245.45,243.56,245.34,29788.0,232.9055,234.7128,232.9055,234.6076,29788.0
2021-12-14 15:30:00,245.22,246.11,243.2,243.99,130524.0,234.4928,235.3439,232.5612,233.3166,130524.0
2021-12-15 09:30:00,229.32,235.28,226.94,233.95,292143.0,219.2884,224.9877,217.0125,223.7158,292143.0
2021-12-15 10:00:00,234.08,237.72,233.12,233.35,101713.0,223.8402,227.3209,222.9222,223.1421,101713.0
2021-12-15 10:30:00,233.48,235.41,232.89,233.45,136623.0,223.2664,225.112,222.7022,223.2377,136623.0
2021-12-15 11:00:00,233.63,233.76,230.87,230.97,45721.0,223.4098,223.5342,220.7706,220.8662,45721.0
2021-12-15 11:30:00,230.93,230.98,229.42,229.75,46158.0,220.828,220.8758,219.384,219.6996,46158.0
2021-12-15 12:00:00,229.94,230.58,228.88,230.0,31683.0,219.8813,220.4933,218.8676,219.9386,31683.0
2021-12-15 12:30:00,230.18,231.42,229.88,231.2,27402.0,220.1108,221.2965,219.8239,221.0861,27402.0
2021-12-15 13:00:00,231.07,232.43,231.0,232.43,39347.0,220.9618,222.2623,220.8949,222.2623,39347.0
2021-12-15 13:30:00,232.32,233.53,232.32,232.85,34167.0,222.1571,223.3142,222.1571,222.664,34167.0
2021-12-15 14:00:00,232.85,237.25,230.96,234.43,80770.0,222.664,226.8715,220.8566,224.1748,80770.0
2021-12-15 14:30:00,234.47,235.75,234.0,234.73,48229.0,224.2131,225.4371,223.7637,224.4617,48229.0
2021-12-15 15:00:00,234.98,239.79,234.91,239.32,50895.0,224.7008,229.3004,224.6338,228.8509,50895.0
2021-12-15 15:30:00,239.45,240.48,238.56,239.79,150461.0,228.9752,229.9602,228.1242,229.3004,150461.0
2021-12-16 09:30:00,242.69,243.0,237.58,237.86,77312.0,232.4655,232.7624,227.5707,227.8389,77312.0
2021-12-16 10:00:00,237.66,238.95,235.61,238.95,98755.0,227.6474,228.883,225.6837,228.883,98755.0
2021-12-16 10:30:00,238.7,240.05,237.13,238.18,56659.0,228.6436,229.9367,227.1397,228.1455,56659.0
2021-12-16 11:00:00,238.09,238.26,235.78,236.76,44555.0,228.0593,228.2221,225.8466,226.7853,44555.0
2021-12-16 11:30:00,236.64,236.74,233.45,233.89,51629.0,226.6703,226.7661,223.6147,224.0362,51629.0
2021-12-16 12:00:00,233.93,234.79,232.56,232.89,53137.0,224.0745,224.8983,222.7622,223.0783,53137.0
2021-12-16 12:30:00,232.88,233.87,232.06,232.23,38250.0,223.0688,224.017,222.2833,222.4461,38250.0
2021-12-16 13:00:00,232.29,234.1,232.29,233.41,49775.0,222.5036,224.2374,222.5036,223.5764,49775.0
2021-12-16 13:30:00,233.34,233.53,231.93,233.23,38801.0,223.5094,223.6914,222.1588,223.404,38801.0
2021-12-16 14:00:00,233.33,233.84,229.24,230.4,95956.0,223.4998,223.9883,219.5821,220.6932,95956.0
2021-12-16 14:30:00,230.48,230.63,228.74,229.87,49855.0,220.7699,220.9135,219.1032,220.1856,49855.0
2021-12-16 15:00:00,229.59,230.28,228.4,230.28,55158.0,219.9174,220.5783,218.7775,220.5783,55158.0
2021-12-16 15:30:00,230.27,231.48,229.72,231.0,125456.0,220.5687,221.7277,220.0419,221.268,125456.0
2021-12-17 09:30:00,227.07,227.38,222.26,226.56,279618.0,217.5035,217.8005,212.8962,217.015,279618.0
2021-12-17 10:00:00,226.31,226.52,222.36,224.39,74282.0,216.7755,216.9767,212.992,214.9364,74282.0
2021-12-17 10:30:00,224.17,226.77,224.17,225.98,91204.0,214.7257,217.2162,214.7257,216.4595,91204.0
2021-12-17 11:00:00,225.82,229.58,225.61,229.56,94578.0,216.3062,219.9078,216.105,219.8886,94578.0
2021-12-17 11:30:00,229.81,230.28,227.64,228.58,69788.0,220.1281,220.5783,218.0495,218.9499,69788.0
2021-12-17 12:00:00,228.41,229.53,227.7,229.53,37290.0,218.7871,219.8599,218.107,219.8599,37290.0
2021-12-17 12:30:00,229.26,230.0,228.59,229.23,26784.0,219.6013,220.3101,218.9595,219.5725,26784.0
2021-12-17 13:00:00,229.37,230.34,229.02,229.83,45593.0,219.7066,220.6358,219.3714,220.1473,45593.0
2021-12-17 13:30:00,229.62,230.5,228.5,230.5,16138.0,219.9461,220.789,218.8733,220.789,16138.0
2021-12-17 14:00:00,230.39,230.73,229.71,230.11,26396.0,220.6837,221.0093,220.0323,220.4155,26396.0
2021-12-17 14:30:00,229.91,230.96,229.69,230.23,92142.0,220.2239,221.2296,220.0131,220.5304,92142.0
2021-12-17 15:00:00,230.38,231.36,229.87,231.18,70668.0,220.6741,221.6128,220.1856,221.4404,70668.0
2021-12-17 15:30:00,231.26,232.52,228.76,229.7,243965.0,221.517,222.7239,219.1223,220.0227,243965.0
2021-12-20 09:30:00,220.11,223.17,218.0,220.85,188245.0,210.8368,213.7678,208.8156,211.5456,188245.0
2021-12-20 10:00:00,221.17,221.42,218.34,220.61,93302.0,211.8521,212.0916,209.1413,211.3157,93302.0
2021-12-20 10:30:00,220.5,221.24,218.5,218.79,154476.0,211.2103,211.9191,209.2946,209.5724,154476.0
2021-12-20 11:00:00,218.68,218.8,215.7,216.14,110846.0,209.467,209.5819,206.6125,207.034,110846.0
2021-12-20 11:30:00,216.14,219.02,215.68,219.02,59290.0,207.034,209.7927,206.5934,209.7927,59290.0
2021-12-20 12:00:00,218.67,219.53,218.24,218.33,48053.0,209.4574,210.2812,209.0455,209.1317,48053.0
2021-12-20 12:30:00,218.32,218.35,216.44,216.84,30616.0,209.1222,209.1509,207.3214,207.7045,30616.0
2021-12-20 13:00:00,216.77,217.95,216.37,217.39,23072.0,207.6375,208.7678,207.2543,208.2313,23072.0
2021-12-20 13:30:00,217.2,217.98,216.41,217.22,29647.0,208.0494,208.7965,207.2926,208.0685,29647.0
2021-12-20 14:00:00,217.19,218.35,216.96,217.09,23132.0,208.0398,209.1509,207.8195,207.944,23132.0
2021-12-20 14:30:00,217.08,217.91,216.18,217.12,42660.0,207.9344,208.7294,207.0723,207.9727,42660.0
2021-12-20 15:00:00,217.28,218.8,217.22,218.16,41700.0,208.126,209.5819,208.0685,208.9689,41700.0
2021-12-20 15:30:00,218.06,218.94,217.26,218.13,119345.0,208.8731,209.716,208.1068,208.9402,119345.0
2021-12-21 09:30:00,222.42,225.0,220.71,222.06,76314.0,213.0494,215.5207,211.4115,212.7046,76314.0
2021-12-21 10:00:00,222.1,223.76,220.96,221.1,37726.0,212.7429,214.333,211.6509,211.785,37726.0
2021-12-21 10:30:00,221.06,221.89,219.77,221.31,25339.0,211.7467,212.5418,210.5111,211.9862,25339.0
2021-12-21 11:00:00,221.53,222.18,220.72,221.13,25920.0,212.1969,212.8195,211.4211,211.8138,25920.0
2021-12-21 11:30:00,221.21,222.52,221.04,222.1,25624.0,211.8904,213.1452,211.7276,212.7429,25624.0
2021-12-21 12:00:00,222.36,222.85,221.85,222.85,24657.0,212.992,213.4613,212.5034,213.4613,24657.0
2021-12-21 12:30:00,223.05,223.76,222.7,223.58,31119.0,213.6529,214.333,213.3176,214.1606,31119.0
2021-12-21 13:00:00,223.47,223.51,222.55,222.81,15234.0,214.0552,214.0935,213.174,213.423,15234.0
2021-12-21 13:30:00,222.82,223.64,222.29,222.57,22980.0,213.4326,214.218,212.9249,213.1931,22980.0
2021-12-21 14:00:00,222.52,223.3,222.18,222.3,20850.0,213.1452,213.8924,212.8195,212.9345,20850.0
2021-12-21 14:30:00,222.43,223.61,222.15,223.31,12789.0,213.059,214.1893,212.7908,213.9019,12789.0
2021-12-21 15:00:00,223.33,223.96,223.19,223.47,13682.0,213.9211,214.5246,213.787,214.0552,13682.0
2021-12-21 15:30:00,223.4,224.27,222.69,224.15,72783.0,213.9881,214.8215,213.3081,214.7065,72783.0
2021-12-22 09:30:00,224.0,228.93,224.0,227.01,66744.0,214.5629,219.2852,214.5629,217.4461,66744.0
2021-12-22 10:00:00,227.02,227.02,223.66,225.42,29366.0,217.4556,217.4556,214.2372,215.923,29366.0
2021-12-22 10:30:00,225.38,225.75,224.33,225.26,26176.0,215.8847,216.2391,214.879,215.7698,26176.0
2021-12-22 11:00:00,225.4,227.45,225.17,226.45,37541.0,215.9039,217.8675,215.6836,216.9097,37541.0
2021-12-22 11:30:00,226.42,226.59,225.56,225.97,19642.0,216.8809,217.0438,216.0571,216.4499,19642.0
2021-12-22 12:00:00,226.11,226.8,224.69,225.19,16958.0,216.584,217.2449,215.2238,215.7027,16958.0
2021-12-22 12:30:00,225.19,225.51,224.69,225.13,10854.0,215.7027,216.0093,215.2238,215.6453,10854.0
2021-12-22 13:00:00,225.15,225.56,224.95,225.08,11207.0,215.6644,216.0571,215.4728,215.5974,11207.0
2021-12-22 13:30:00,225.15,225.45,224.33,224.81,19108.0,215.6644,215.9518,214.879,215.3387,19108.0
2021-12-22 14:00:00,224.59,224.77,223.5,223.62,15415.0,215.128,215.3004,214.0839,214.1989,15415.0
2021-12-22 14:30:00,223.44,224.98,223.42,224.98,12912.0,214.0265,215.5016,214.0073,215.5016,12912.0
2021-12-22 15:00:00,224.99,225.39,224.51,224.93,23313.0,215.5112,215.8943,215.0514,215.4537,23313.0
2021-12-22 15:30:00,225.09,226.0,224.74,225.24,80520.0,215.6069,216.4786,215.2717,215.7506,80520.0
2021-12-23 09:30:00,225.69,226.33,223.17,223.52,44196.0,216.1817,216.7947,213.7678,214.1031,44196.0
2021-12-23 10:00:00,223.81,225.0,223.52,224.31,45126.0,214.3809,215.5207,214.1031,214.8598,45126.0
2021-12-23 10:30:00,224.3,225.39,224.11,225.14,16049.0,214.8502,215.8943,214.6682,215.6548,16049.0
2021-12-23 11:00:00,224.94,225.98,224.87,225.81,12225.0,215.4633,216.4595,215.3962,216.2966,12225.0
2021-12-23 11:30:00,225.95,227.0,225.89,226.89,19949.0,216.4307,217.4365,216.3732,217.3311,19949.0
2021-12-23 12:00:00,226.76,227.16,226.58,226.9,11279.0,217.2066,217.5897,217.0342,217.3407,11279.0
2021-12-23 12:30:00,226.96,227.63,226.91,227.31,14233.0,217.3982,218.0399,217.3503,217.7334,14233.0
2021-12-23 13:00:00,227.55,228.16,227.43,227.94,18728.0,217.9633,218.5476,217.8484,218.3369,18728.0
2021-12-23 13:30:00,227.98,228.94,227.86,228.8,14782.0,218.3752,219.2947,218.2602,219.1606,14782.0
2021-12-23 14:00:00,228.77,228.84,228.05,228.12,12104.0,219.1319,219.199,218.4422,218.5093,12104.0
2021-12-23 14:30:00,228.21,228.83,228.01,228.69,17430.0,218.5955,219.1894,218.4039,219.0553,17430.0
2021-12-23 15:00:00,228.69,228.88,228.23,228.27,28553.0,219.0553,219.2373,218.6147,218.653,28553.0
2021-12-23 15:30:00,228.23,229.48,227.9,227.9,93812.0,218.6147,219.812,218.2986,218.2986,93812.0
2021-12-27 09:30:00,229.54,232.15,227.87,227.95,59742.0,219.8695,222.3695,218.2698,218.3465,59742.0
2021-12-27 10:00:00,227.96,229.14,227.5,229.13,29978.0,218.356,219.4863,217.9154,219.4767,29978.0
2021-12-27 10:30:00,229.43,231.67,229.25,231.55,26995.0,219.7641,221.9097,219.5917,221.7948,26995.0
2021-12-27 11:00:00,231.55,231.57,230.36,230.9,19212.0,221.7948,221.8139,220.6549,221.1722,19212.0
2021-12-27 11:30:00,230.83,231.62,229.8,231.62,13565.0,221.1051,221.8618,220.1185,221.8618,13565.0
2021-12-27 12:00:00,231.61,231.8,231.37,231.59,10720.0,221.8523,222.0343,221.6224,221.8331,10720.0
2021-12-27 12:30:00,231.69,233.01,231.69,232.94,22442.0,221.9289,223.1933,221.9289,223.1262,22442.0
2021-12-27 13:00:00,232.88,232.95,232.13,232.82,13336.0,223.0688,223.1358,222.3504,223.0113,13336.0
2021-12-27 13:30:00,232.74,232.87,232.44,232.65,8521.0,222.9347,223.0592,222.6473,222.8484,8521.0
2021-12-27 14:00:00,232.6,232.89,232.35,232.83,14509.0,222.8006,223.0783,222.5611,223.0209,14509.0
2021-12-27 14:30:00,232.9,233.16,232.56,232.61,22626.0,223.0879,223.337,222.7622,222.8101,22626.0
2021-12-27 15:00:00,232.58,232.58,231.7,232.29,16950.0,222.7814,222.7814,221.9385,222.5036,16950.0
2021-12-27 15:30:00,232.29,233.34,232.05,233.02,68098.0,222.5036,223.5094,222.2737,223.2029,68098.0
2021-12-28 09:30:00,236.11,236.71,231.07,234.8,75363.0,226.1627,226.7374,221.335,224.9079,75363.0
2021-12-28 10:00:00,234.53,235.4,232.58,233.52,24062.0,224.6492,225.4826,222.7814,223.6818,24062.0
2021-12-28 10:30:00,233.51,234.38,232.8,233.23,21481.0,223.6722,224.5056,222.9921,223.404,21481.0
2021-12-28 11:00:00,233.21,233.47,231.01,231.67,27753.0,223.3849,223.6339,221.2775,221.9097,27753.0
2021-12-28 11:30:00,231.63,233.27,231.37,233.17,18773.0,221.8714,223.4423,221.6224,223.3465,18773.0
2021-12-28 12:00:00,233.24,233.25,232.05,232.05,20602.0,223.4136,223.4232,222.2737,222.2737,20602.0
2021-12-28 12:30:00,231.92,232.62,231.28,232.19,16157.0,222.1492,222.8197,221.5362,222.4078,16157.0
2021-12-28 13:00:00,232.19,232.95,231.94,232.95,13915.0,222.4078,223.1358,222.1684,223.1358,13915.0
2021-12-28 13:30:00,232.89,233.65,232.74,233.48,22405.0,223.0783,223.8063,222.9347,223.6435,22405.0
2021-12-28 14:00:00,233.49,234.16,232.8,234.01,25626.0,223.6531,224.2948,222.9921,224.1511,25626.0
2021-12-28 14:30:00,233.96,234.01,233.43,233.66,16613.0,224.1033,224.1511,223.5956,223.8159,16613.0
2021-12-28 15:00:00,233.6,234.2,233.29,234.05,19276.0,223.7584,224.3331,223.4615,224.1895,19276.0
2021-12-28 15:30:00,233.93,233.99,232.59,232.83,67886.0,224.0745,224.132,222.791,223.0209,67886.0
2021-12-29 09:30:00,231.5,232.21,228.22,229.11,46273.0,221.7469,222.427,218.6051,219.4576,46273.0
2021-12-29 10:00:00,228.93,229.7,227.06,229.23,17876.0,219.2852,220.0227,217.494,219.5725,17876.0
2021-12-29 10:30:00,229.36,231.45,229.14,231.18,15147.0,219.6971,221.699,219.4863,221.4404,15147.0
2021-12-29 11:00:00,231.25,232.6,231.06,232.19,17793.0,221.5074,222.8006,221.3254,222.4078,17793.0
2021-12-29 11:30:00,231.9,232.01,230.58,230.58,18544.0,222.13,222.2354,220.8657,220.8657,18544.0
2021-12-29 12:00:00,230.78,230.8,230.0,230.0,15642.0,221.0572,221.0764,220.3101,220.3101,15642.0
2021-12-29 12:30:00,230.02,231.23,229.93,231.02,9387.0,220.3292,221.4883,220.243,221.2871,9387.0
2021-12-29 13:00:00,231.29,231.78,231.09,231.58,12457.0,221.5457,222.0151,221.3542,221.8235,12457.0
2021-12-29 13:30:00,231.62,232.09,231.62,232.09,13047.0,221.8618,222.312,221.8618,222.312,13047.0
2021-12-29 14:00:00,232.0,232.66,232.0,232.08,8905.0,222.2258,222.858,222.2258,222.3025,8905.0
2021-12-29 14:30:00,232.05,232.2,231.41,231.77,8525.0,222.2737,222.4174,221.6607,222.0055,8525.0
2021-12-29 15:00:00,231.82,232.01,231.52,232.01,12807.0,222.0534,222.2354,221.7661,222.2354,12807.0
2021-12-29 15:30:00,231.88,232.91,231.88,232.52,66943.0,222.1109,223.0975,222.1109,222.7239,66943.0
2021-12-30 09:30:00,231.0,234.63,231.0,234.63,19956.0,221.268,224.745,221.268,224.745,19956.0
2021-12-30 10:00:00,234.69,236.1,234.68,235.34,18966.0,224.8025,226.1531,224.7929,225.4251,18966.0
2021-12-30 10:30:00,235.45,236.5,235.19,235.36,14941.0,225.5305,226.5362,225.2814,225.4443,14941.0
2021-12-30 11:00:00,235.38,235.92,234.88,235.76,13419.0,225.4634,225.9807,224.9845,225.8274,13419.0
2021-12-30 11:30:00,235.7,237.0,235.59,236.61,29847.0,225.7699,227.0152,225.6646,226.6416,29847.0
2021-12-30 12:00:00,236.68,237.2,236.68,236.7,21076.0,226.7087,227.2068,226.7087,226.7278,21076.0
2021-12-30 12:30:00,236.78,237.22,236.67,236.75,10803.0,226.8044,227.2259,226.6991,226.7757,10803.0
2021-12-30 13:00:00,236.68,236.9,236.15,236.3,15111.0,226.7087,226.9194,226.201,226.3447,15111.0
2021-12-30 13:30:00,236.25,236.26,235.07,235.18,14475.0,226.2968,226.3064,225.1665,225.2719,14475.0
2021-12-30 14:00:00,235.24,235.35,234.71,235.23,14350.0,225.3293,225.4347,224.8217,225.3197,14350.0
2021-12-30 14:30:00,235.15,236.13,235.15,236.13,10883.0,225.2431,226.1818,225.2431,226.1818,10883.0
2021-12-30 15:00:00,236.0,236.08,235.11,235.31,19952.0,226.0573,226.1339,225.2048,225.3964,19952.0
2021-12-30 15:30:00,235.32,235.53,234.18,234.36,76958.0,225.406,225.6071,224.314,224.4864,76958.0
2021-12-31 09:30:00,234.01,237.11,234.01,236.37,21167.0,224.1511,227.1205,224.1511,226.4117,21167.0
2021-12-31 10:00:00,236.09,237.13,235.72,235.72,10663.0,226.1435,227.1397,225.7891,225.7891,10663.0
2021-12-31 10:30:00,235.93,235.93,234.6,235.54,16093.0,225.9903,225.9903,224.7163,225.6167,16093.0
2021-12-31 11:00:00,235.58,236.09,234.57,235.85,8190.0,225.655,226.1435,224.6876,225.9136,8190.0
2021-12-31 11:30:00,235.9,235.9,234.53,234.7,9613.0,225.9615,225.9615,224.6492,224.8121,9613.0
2021-12-31 12:00:00,234.58,234.78,234.01,234.35,15424.0,224.6971,224.8887,224.1511,224.4768,15424.0
2021-12-31 12:30:00,234.45,234.58,234.0,234.49,12664.0,224.5726,224.6971,224.1416,224.6109,12664.0
2021-12-31 13:00:00,234.44,234.55,234.04,234.42,10342.0,224.563,224.6684,224.1799,224.5439,10342.0
2021-12-31 13:30:00,234.35,234.67,234.09,234.58,15340.0,224.4768,224.7833,224.2278,224.6971,15340.0
2021-12-31 14:00:00,234.55,234.66,233.49,233.75,6939.0,224.6684,224.7738,223.6531,223.9021,6939.0
2021-12-31 14:30:00,233.85,234.03,233.47,233.61,7101.0,223.9979,224.1703,223.6339,223.768,7101.0
2021-12-31 15:00:00,233.66,234.39,233.61,234.39,9583.0,223.8159,224.5151,223.768,224.5151,9583.0
2021-12-31 15:30:00,234.44,234.51,233.57,233.79,28594.0,224.563,224.6301,223.7297,223.9404,28594.0
2022-01-03 09:30:00,236.73,237.47,231.61,233.72,65008.0,226.7566,227.4654,221.8523,223.8734,65008.0
2022-01-03 10:00:00,233.92,234.95,230.68,231.76,51423.0,224.0649,225.0515,220.9614,221.9959,51423.0
2022-01-03 10:30:00,231.69,231.83,230.03,230.24,63603.0,221.9289,222.063,220.3388,220.54,63603.0
2022-01-03 11:00:00,230.33,231.27,229.4,231.27,30052.0,220.6262,221.5266,219.7354,221.5266,30052.0
2022-01-03 11:30:00,231.27,236.0,230.65,235.73,88995.0,221.5266,226.0573,220.9327,225.7987,88995.0
2022-01-03 12:00:00,235.72,238.37,235.0,238.16,50557.0,225.7891,228.3275,225.0994,228.1263,50557.0
2022-01-03 12:30:00,238.22,239.05,237.54,238.54,40608.0,228.1838,228.9788,227.5324,228.4903,40608.0
2022-01-03 13:00:00,238.74,239.0,236.23,236.51,47199.0,228.6819,228.9309,226.2776,226.5458,47199.0
2022-01-03 13:30:00,236.33,236.61,235.41,236.41,26307.0,226.3734,226.6416,225.4922,226.45,26307.0
2022-01-03 14:00:00,236.56,237.14,236.25,237.01,14477.0,226.5937,227.1493,226.2968,227.0248,14477.0
2022-01-03 14:30:00,237.1,237.13,235.96,236.07,14760.0,227.111,227.1397,226.019,226.1244,14760.0
2022-01-03 15:00:00,236.06,237.34,235.99,237.09,27034.0,226.1148,227.3409,226.0477,227.1014,27034.0
2022-01-03 15:30:00,237.09,237.68,236.11,236.56,97956.0,227.1014,227.6665,226.1627,226.5937,97956.0
2022-01-04 09:30:00,239.02,247.95,239.02,245.99,119595.0,228.9501,237.5039,228.9501,235.6264,119595.0
2022-01-04 10:00:00,245.9,247.82,243.46,247.82,63866.0,235.5402,237.3793,233.203,237.3793,63866.0
2022-01-04 10:30:00,247.59,247.89,242.6,242.71,62065.0,237.159,237.4464,232.3793,232.4846,62065.0
2022-01-04 11:00:00,242.61,242.61,239.37,239.82,67739.0,232.3888,232.3888,229.2853,229.7164,67739.0
2022-01-04 11:30:00,239.87,240.66,239.34,239.47,40022.0,229.7643,230.521,229.2566,229.3811,40022.0
2022-01-04 12:00:00,239.43,240.44,238.47,240.27,29962.0,229.3428,230.3103,228.4232,230.1474,29962.0
2022-01-04 12:30:00,239.97,242.04,239.79,241.73,19622.0,229.8601,231.8428,229.6876,231.5459,19622.0
2022-01-04 13:00:00,241.77,242.84,241.54,242.69,21428.0,231.5842,232.6091,231.3639,232.4655,21428.0
2022-01-04 13:30:00,242.33,242.33,240.41,240.71,15418.0,232.1206,232.1206,230.2815,230.5689,15418.0
2022-01-04 14:00:00,240.71,242.58,240.71,242.32,15398.0,230.5689,232.3601,230.5689,232.111,15398.0
2022-01-04 14:30:00,242.33,243.47,242.11,243.47,19370.0,232.1206,233.2126,231.9099,233.2126,19370.0
2022-01-04 15:00:00,243.46,243.89,243.1,243.75,16117.0,233.203,233.6149,232.8582,233.4808,16117.0
2022-01-04 15:30:00,243.72,243.72,241.93,242.45,90668.0,233.4521,233.4521,231.7375,232.2356,90668.0
2022-01-05 09:30:00,240.0,244.61,238.99,243.47,85449.0,229.8888,234.3046,228.9213,233.2126,85449.0
2022-01-05 10:00:00,243.15,247.43,243.15,246.58,55883.0,232.9061,237.0058,232.9061,236.1916,55883.0
2022-01-05 10:30:00,246.38,246.38,244.24,245.97,33061.0,236.0,236.0,233.9502,235.6073,33061.0
2022-01-05 11:00:00,245.8,245.92,242.96,243.34,24436.0,235.4444,235.5594,232.7241,233.0881,24436.0
2022-01-05 11:30:00,243.38,243.93,242.36,243.58,22308.0,233.1264,233.6532,232.1494,233.318,22308.0
2022-01-05 12:00:00,243.5,244.43,242.97,244.33,19690.0,233.2413,234.1322,232.7337,234.0364,19690.0
2022-01-05 12:30:00,244.33,244.33,241.31,241.54,27911.0,234.0364,234.0364,231.1436,231.3639,27911.0
2022-01-05 13:00:00,241.39,241.45,239.43,240.34,17096.0,231.2202,231.2777,229.3428,230.2145,17096.0
2022-01-05 13:30:00,240.45,241.91,240.36,241.81,23644.0,230.3198,231.7183,230.2336,231.6225,23644.0
2022-01-05 14:00:00,241.87,242.49,239.81,240.28,45068.0,231.68,232.2739,229.7068,230.157,45068.0
2022-01-05 14:30:00,240.26,240.52,238.42,238.7,47605.0,230.1378,230.3869,228.3754,228.6436,47605.0
2022-01-05 15:00:00,238.77,238.77,235.73,235.75,53111.0,228.7106,228.7106,225.7987,225.8178,53111.0
2022-01-05 15:30:00,235.73,237.41,235.38,235.55,136936.0,225.7987,227.4079,225.4634,225.6263,136936.0
2022-01-06 09:30:00,234.0,235.67,229.51,229.51,88584.0,224.1416,225.7412,219.8407,219.8407,88584.0
2022-01-06 10:00:00,230.3,231.92,227.17,231.81,85985.0,220.5975,222.1492,217.5993,222.0438,85985.0
2022-01-06 10:30:00,231.89,234.63,230.74,233.99,47643.0,222.1205,224.745,221.0189,224.132,47643.0
2022-01-06 11:00:00,234.14,235.3,232.43,232.43,26021.0,224.2757,225.3868,222.6377,222.6377,26021.0
2022-01-06 11:30:00,232.54,234.25,232.32,234.13,23870.0,222.7431,224.381,222.5323,224.2661,23870.0
2022-01-06 12:00:00,234.24,235.0,232.47,232.79,14847.0,224.3715,225.0994,222.676,222.9825,14847.0
2022-01-06 12:30:00,232.84,234.73,232.64,233.51,11581.0,223.0304,224.8408,222.8389,223.6722,11581.0
2022-01-06 13:00:00,233.43,233.43,231.31,231.41,13896.0,223.5956,223.5956,221.5649,221.6607,13896.0
2022-01-06 13:30:00,231.61,232.34,230.47,232.09,12780.0,221.8523,222.5515,220.7603,222.312,12780.0
2022-01-06 14:00:00,232.24,232.24,231.0,231.35,18302.0,222.4557,222.4557,221.268,221.6032,18302.0
2022-01-06 14:30:00,231.46,233.04,231.05,232.31,17932.0,221.7086,223.222,221.3159,222.5228,17932.0
2022-01-06 15:00:00,232.41,233.58,232.13,233.56,37383.0,222.6186,223.7393,222.3504,223.7201,37383.0
2022-01-06 15:30:00,233.54,233.9,232.84,233.39,126415.0,223.7009,224.0458,223.0304,223.5573,126415.0
2022-01-07 09:30:00,234.01,238.01,233.25,237.95,42398.0,224.1511,227.9826,223.4232,227.9252,42398.0
2022-01-07 10:00:00,237.58,238.26,235.13,235.44,40118.0,227.5707,228.2221,225.224,225.5209,40118.0
2022-01-07 10:30:00,235.16,235.63,231.72,233.99,28158.0,225.2527,225.7029,221.9576,224.132,28158.0
2022-01-07 11:00:00,233.63,236.68,233.63,236.68,35443.0,223.7872,226.7087,223.7872,226.7087,35443.0
2022-01-07 11:30:00,236.3,237.73,236.29,237.61,17562.0,226.3447,227.7144,226.3351,227.5995,17562.0
2022-01-07 12:00:00,237.84,238.87,237.39,238.46,29985.0,227.8198,228.8064,227.3887,228.4137,29985.0
2022-01-07 12:30:00,238.41,238.41,237.22,237.91,13696.0,228.3658,228.3658,227.2259,227.8868,13696.0
2022-01-07 13:00:00,237.64,237.64,235.89,235.9,12344.0,227.6282,227.6282,225.9519,225.9615,12344.0
2022-01-07 13:30:00,235.96,236.13,234.43,234.85,22492.0,226.019,226.1818,224.5535,224.9558,22492.0
2022-01-07 14:00:00,234.97,235.05,233.32,233.78,15621.0,225.0707,225.1473,223.4902,223.9308,15621.0
2022-01-07 14:30:00,233.86,235.07,233.82,234.55,13009.0,224.0075,225.1665,223.9692,224.6684,13009.0
2022-01-07 15:00:00,234.51,235.52,234.41,235.31,28906.0,224.6301,225.5975,224.5343,225.3964,28906.0
2022-01-07 15:30:00,235.31,236.59,235.31,236.02,88294.0,225.3964,226.6225,225.3964,226.0765,88294.0
2022-01-10 09:30:00,231.0,233.0,227.65,228.47,89847.0,221.268,223.1837,218.0591,218.8445,89847.0
2022-01-10 10:00:00,228.42,228.47,224.41,226.17,74916.0,218.7967,218.8445,214.9556,216.6414,74916.0
2022-01-10 10:30:00,226.08,226.93,222.86,224.0,47073.0,216.5552,217.3694,213.4709,214.5629,47073.0
2022-01-10 11:00:00,224.0,226.16,223.84,226.01,42862.0,214.5629,216.6319,214.4096,216.4882,42862.0
2022-01-10 11:30:00,225.99,226.05,223.7,224.45,31763.0,216.469,216.5265,214.2755,214.9939,31763.0
2022-01-10 12:00:00,224.51,224.72,221.41,221.43,35614.0,215.0514,215.2525,212.082,212.1011,35614.0
2022-01-10 12:30:00,221.49,222.25,220.08,221.21,33816.0,212.1586,212.8866,210.808,211.8904,33816.0
2022-01-10 13:00:00,221.16,223.07,220.94,222.65,22228.0,211.8425,213.6721,211.6318,213.2697,22228.0
2022-01-10 13:30:00,222.83,223.75,221.82,223.24,28081.0,213.4422,214.3234,212.4747,213.8349,28081.0
2022-01-10 14:00:00,223.36,224.5,223.11,224.5,22942.0,213.9498,215.0418,213.7104,215.0418,22942.0
2022-01-10 14:30:00,224.51,225.45,224.13,224.83,24161.0,215.0514,215.9518,214.6874,215.3579,24161.0
2022-01-10 15:00:00,224.96,225.61,224.42,225.03,29824.0,215.4824,216.105,214.9652,215.5495,29824.0
2022-01-10 15:30:00,224.9,227.26,224.24,226.95,95245.0,215.425,217.6855,214.7928,217.3886,95245.0
2022-01-11 09:30:00,227.66,232.82,227.15,232.61,85466.0,218.0687,223.0113,217.5802,222.8101,85466.0
2022-01-11 10:00:00,232.31,235.5,232.0,233.65,68102.0,222.5228,225.5784,222.2258,223.8063,68102.0
2022-01-11 10:30:00,233.39,234.04,230.03,232.49,34743.0,223.5573,224.1799,220.3388,222.6952,34743.0
2022-01-11 11:00:00,232.5,236.2,232.37,236.2,31204.0,222.7048,226.2489,222.5802,226.2489,31204.0
2022-01-11 11:30:00,236.18,237.92,236.01,237.52,50322.0,226.2297,227.8964,226.0669,227.5133,50322.0
2022-01-11 12:00:00,237.53,238.68,236.56,236.56,29139.0,227.5228,228.6244,226.5937,226.5937,29139.0
2022-01-11 12:30:00,236.7,237.71,236.23,237.6,17077.0,226.7278,227.6953,226.2776,227.5899,17077.0
2022-01-11 13:00:00,237.62,238.7,236.95,238.33,16473.0,227.6091,228.6436,226.9673,228.2891,16473.0
2022-01-11 13:30:00,238.56,239.59,238.31,239.29,40235.0,228.5095,229.4961,228.27,229.2087,40235.0
2022-01-11 14:00:00,239.29,240.36,238.93,240.08,31820.0,229.2087,230.2336,228.8639,229.9654,31820.0
2022-01-11 14:30:00,240.27,240.9,239.81,240.24,21134.0,230.1474,230.7509,229.7068,230.1187,21134.0
2022-01-11 15:00:00,240.17,240.83,239.89,240.32,28475.0,230.0516,230.6838,229.7834,230.1953,28475.0
2022-01-11 15:30:00,240.26,240.58,239.8,240.18,107681.0,230.1378,230.4444,229.6972,230.0612,107681.0
2022-01-12 09:30:00,245.0,247.42,242.17,244.03,146862.0,234.6781,236.9962,231.9674,233.749,146862.0
2022-01-12 10:00:00,244.06,248.0,244.03,245.76,59164.0,233.7777,237.5517,233.749,235.4061,59164.0
2022-01-12 10:30:00,246.0,246.21,241.48,241.71,62901.0,235.636,235.8372,231.3064,231.5267,62901.0
2022-01-12 11:00:00,241.78,242.44,239.57,241.6,28639.0,231.5938,232.226,229.4769,231.4214,28639.0
2022-01-12 11:30:00,241.57,242.23,240.71,240.94,15739.0,231.3926,232.0248,230.5689,230.7892,15739.0
2022-01-12 12:00:00,240.92,241.52,240.04,241.51,13885.0,230.77,231.3448,229.9271,231.3352,13885.0
2022-01-12 12:30:00,241.58,242.92,241.33,242.23,15244.0,231.4022,232.6858,231.1628,232.0248,15244.0
2022-01-12 13:00:00,242.07,242.2,240.95,241.7,12901.0,231.8716,231.9961,230.7988,231.5172,12901.0
2022-01-12 13:30:00,241.7,241.86,240.39,240.94,18492.0,231.5172,231.6704,230.2624,230.7892,18492.0
2022-01-12 14:00:00,240.62,241.46,240.0,241.42,11788.0,230.4827,231.2873,229.8888,231.249,11788.0
2022-01-12 14:30:00,241.41,241.96,241.09,241.81,10059.0,231.2394,231.7662,230.9329,231.6225,10059.0
2022-01-12 15:00:00,242.0,242.42,240.83,241.34,47227.0,231.8045,232.2068,230.6838,231.1723,47227.0
2022-01-12 15:30:00,241.46,242.35,240.9,241.03,131470.0,231.2873,232.1398,230.7509,230.8754,131470.0
2022-01-13 09:30:00,242.96,246.8,242.08,244.7,54232.0,232.7241,236.4023,231.8812,234.3908,54232.0
2022-01-13 10:00:00,244.61,244.69,241.51,241.8,29139.0,234.3046,234.3812,231.3352,231.613,29139.0
2022-01-13 10:30:00,242.01,242.01,240.29,240.66,26273.0,231.8141,231.8141,230.1666,230.521,26273.0
2022-01-13 11:00:00,240.55,243.23,240.55,243.23,13647.0,230.4156,232.9827,230.4156,232.9827,13647.0
2022-01-13 11:30:00,243.05,243.84,242.53,242.67,14861.0,232.8103,233.567,232.3122,232.4463,14861.0
2022-01-13 12:00:00,242.58,242.58,239.56,239.72,11964.0,232.3601,232.3601,229.4673,229.6206,11964.0
2022-01-13 12:30:00,239.69,240.65,238.5,239.68,13560.0,229.5918,230.5114,228.452,229.5823,13560.0
2022-01-13 13:00:00,239.79,239.95,238.83,238.83,22745.0,229.6876,229.8409,228.7681,228.7681,22745.0
2022-01-13 13:30:00,238.87,239.52,238.06,239.36,25725.0,228.8064,229.429,228.0305,229.2758,25725.0
2022-01-13 14:00:00,239.4,239.6,238.12,238.12,8527.0,229.3141,229.5056,228.088,228.088,8527.0
2022-01-13 14:30:00,238.06,238.55,237.57,238.55,9703.0,228.0305,228.4999,227.5612,228.4999,9703.0
2022-01-13 15:00:00,238.5,238.57,237.05,237.27,16086.0,228.452,228.519,227.0631,227.2738,16086.0
2022-01-13 15:30:00,237.42,237.61,234.52,235.46,75766.0,227.4175,227.5995,224.6397,225.5401,75766.0
2022-01-14 09:30:00,232.0,235.57,231.0,235.08,27172.0,222.2258,225.6454,221.268,225.1761,27172.0
2022-01-14 10:00:00,234.8,235.88,233.74,233.98,20693.0,224.9079,225.9424,223.8925,224.1224,20693.0
2022-01-14 10:30:00,233.96,233.96,231.05,231.37,22445.0,224.1033,224.1033,221.3159,221.6224,22445.0
2022-01-14 11:00:00,231.39,232.36,230.01,230.74,18126.0,221.6415,222.5707,220.3197,221.0189,18126.0
2022-01-14 11:30:00,230.75,232.56,230.53,231.51,10381.0,221.0285,222.7622,220.8178,221.7565,10381.0
2022-01-14 12:00:00,231.5,231.83,230.53,230.74,10730.0,221.7469,222.063,220.8178,221.0189,10730.0
2022-01-14 12:30:00,230.68,231.6,229.62,229.69,9109.0,220.9614,221.8427,219.9461,220.0131,9109.0
2022-01-14 13:00:00,229.71,230.38,229.06,229.51,8457.0,220.0323,220.6741,219.4097,219.8407,8457.0
2022-01-14 13:30:00,229.55,231.22,228.93,231.19,10849.0,219.879,221.4787,219.2852,221.45,10849.0
2022-01-14 14:00:00,231.36,231.89,230.5,231.04,11164.0,221.6128,222.1205,220.789,221.3063,11164.0
2022-01-14 14:30:00,231.23,232.97,231.23,232.18,12131.0,221.4883,223.155,221.4883,222.3982,12131.0
2022-01-14 15:00:00,232.37,234.08,232.22,233.65,13840.0,222.5802,224.2182,222.4366,223.8063,13840.0
2022-01-14 15:30:00,233.73,234.53,233.18,233.65,65683.0,223.8829,224.6492,223.3561,223.8063,65683.0
2022-01-18 09:30:00,230.97,230.99,226.56,229.65,47746.0,221.2392,221.2584,217.015,219.9748,47746.0
2022-01-18 10:00:00,229.68,232.27,228.75,229.13,26278.0,220.0036,222.4845,219.1128,219.4767,26278.0
2022-01-18 10:30:00,229.18,229.23,227.54,227.54,13813.0,219.5246,219.5725,217.9537,217.9537,13813.0
2022-01-18 11:00:00,227.49,227.72,226.61,226.72,25258.0,217.9058,218.1261,217.0629,217.1683,25258.0
2022-01-18 11:30:00,226.66,228.73,226.29,227.36,20315.0,217.1108,219.0936,216.7564,217.7813,20315.0
2022-01-18 12:00:00,227.58,227.62,225.5,226.28,16704.0,217.992,218.0304,215.9997,216.7468,16704.0
2022-01-18 12:30:00,226.42,226.42,224.85,224.85,15380.0,216.8809,216.8809,215.3771,215.3771,15380.0
2022-01-18 13:00:00,224.79,225.29,224.32,224.84,16529.0,215.3196,215.7985,214.8694,215.3675,16529.0
2022-01-18 13:30:00,224.93,225.8,224.78,225.42,12065.0,215.4537,216.287,215.31,215.923,12065.0
2022-01-18 14:00:00,225.53,227.09,225.53,227.09,16058.0,216.0284,217.5227,216.0284,217.5227,16058.0
2022-01-18 14:30:00,227.1,228.57,227.1,228.19,19746.0,217.5323,218.9403,217.5323,218.5763,19746.0
2022-01-18 15:00:00,227.86,227.93,226.31,227.05,20681.0,218.2602,218.3273,216.7755,217.4844,20681.0
2022-01-18 15:30:00,227.09,227.13,225.51,226.48,65661.0,217.5227,217.561,216.0093,216.9384,65661.0
2022-01-19 09:30:00,227.82,229.19,225.6,226.34,48790.0,218.2219,219.5342,216.0955,216.8043,48790.0
2022-01-19 10:00:00,226.48,228.0,223.5,223.5,25812.0,216.9384,218.3943,214.0839,214.0839,25812.0
2022-01-19 10:30:00,223.46,223.51,222.03,223.2,24857.0,214.0456,214.0935,212.6759,213.7966,24857.0
2022-01-19 11:00:00,223.29,223.86,221.52,222.01,22584.0,213.8828,214.4288,212.1874,212.6567,22584.0
2022-01-19 11:30:00,222.42,223.17,221.29,222.5,21949.0,213.0494,213.7678,211.967,213.1261,21949.0
2022-01-19 12:00:00,222.73,224.56,222.4,224.41,21002.0,213.3464,215.0993,213.0303,214.9556,21002.0
2022-01-19 12:30:00,224.63,224.94,223.34,224.51,15859.0,215.1663,215.4633,213.9307,215.0514,15859.0
2022-01-19 13:00:00,224.27,224.56,223.57,223.59,11109.0,214.8215,215.0993,214.151,214.1701,11109.0
2022-01-19 13:30:00,223.5,223.97,222.89,223.9,8062.0,214.0839,214.5341,213.4996,214.4671,8062.0
2022-01-19 14:00:00,223.64,224.24,221.77,221.77,19733.0,214.218,214.7928,212.4268,212.4268,19733.0
2022-01-19 14:30:00,221.7,222.61,221.08,222.26,19227.0,212.3598,213.2314,211.7659,212.8962,19227.0
2022-01-19 15:00:00,222.31,223.19,221.68,221.71,12708.0,212.9441,213.787,212.3406,212.3693,12708.0
2022-01-19 15:30:00,221.58,221.93,219.58,219.69,83899.0,212.2448,212.5801,210.3291,210.4344,83899.0
2022-01-20 09:30:00,220.69,221.02,214.8,220.0,101951.0,211.3923,211.7084,205.7505,210.7314,101951.0
2022-01-20 10:00:00,219.98,221.92,218.76,220.3,37662.0,210.7122,212.5705,209.5436,211.0188,37662.0
2022-01-20 10:30:00,220.4,226.14,220.4,226.0,59218.0,211.1145,216.6127,211.1145,216.4786,59218.0
2022-01-20 11:00:00,226.14,226.14,224.47,225.34,34180.0,216.6127,216.6127,215.0131,215.8464,34180.0
2022-01-20 11:30:00,225.29,225.94,224.49,225.77,14573.0,215.7985,216.4211,215.0322,216.2583,14573.0
2022-01-20 12:00:00,225.67,227.27,225.21,227.12,34117.0,216.1625,217.6951,215.7219,217.5514,34117.0
2022-01-20 12:30:00,227.05,227.18,224.6,225.0,15131.0,217.4844,217.6089,215.1376,215.5207,15131.0
2022-01-20 13:00:00,224.91,225.37,224.13,224.32,20390.0,215.4345,215.8752,214.6874,214.8694,20390.0
2022-01-20 13:30:00,224.29,224.59,223.49,224.23,15087.0,214.8407,215.128,214.0744,214.7832,15087.0
2022-01-20 14:00:00,224.16,225.18,222.37,222.54,22642.0,214.7161,215.6932,213.0015,213.1644,22642.0
2022-01-20 14:30:00,221.95,222.38,220.89,221.32,17575.0,212.5992,213.0111,211.5839,211.9958,17575.0
2022-01-20 15:00:00,221.66,221.66,218.71,219.29,25975.0,212.3215,212.3215,209.4957,210.0513,25975.0
2022-01-20 15:30:00,218.88,219.17,216.37,217.19,159512.0,209.6586,209.9364,207.2543,208.0398,159512.0
2022-01-21 09:30:00,214.04,215.88,211.59,212.14,138515.0,205.0225,206.785,202.6757,203.2025,138515.0
2022-01-21 10:00:00,212.5,212.5,207.74,210.08,96978.0,203.5474,203.5474,198.9879,201.2293,96978.0
2022-01-21 10:30:00,210.08,217.28,210.04,216.22,64979.0,201.2293,208.126,201.191,207.1106,64979.0
2022-01-21 11:00:00,216.55,219.49,215.75,218.25,29846.0,207.4267,210.2429,206.6604,209.0551,29846.0
2022-01-21 11:30:00,218.41,218.86,215.57,216.67,21323.0,209.2084,209.6394,206.488,207.5417,21323.0
2022-01-21 12:00:00,216.47,217.22,215.45,216.39,13640.0,207.3501,208.0685,206.3731,207.2735,13640.0
2022-01-21 12:30:00,216.21,216.98,214.92,215.5,26924.0,207.1011,207.8386,205.8654,206.421,26924.0
2022-01-21 13:00:00,215.7,216.75,214.03,214.71,34596.0,206.6125,207.6183,205.0129,205.6643,34596.0
2022-01-21 13:30:00,214.57,216.33,214.57,214.67,20318.0,205.5302,207.216,205.5302,205.6259,20318.0
2022-01-21 14:00:00,215.22,215.41,213.72,213.9,18494.0,206.1528,206.3348,204.716,204.8884,18494.0
2022-01-21 14:30:00,213.66,215.0,212.36,212.64,28797.0,204.6585,205.942,203.4133,203.6815,28797.0
2022-01-21 15:00:00,212.72,213.75,211.78,212.02,65219.0,203.7581,204.7447,202.8577,203.0876,65219.0
2022-01-21 15:30:00,212.09,214.54,212.0,212.63,180578.0,203.1546,205.5014,203.0684,203.6719,180578.0
2022-01-24 09:30:00,205.96,208.37,203.21,204.29,192379.0,197.2829,199.5914,194.6488,195.6833,192379.0
2022-01-24 10:00:00,203.95,204.84,199.12,202.63,105980.0,195.3576,196.2101,190.7311,194.0932,105980.0
2022-01-24 10:30:00,202.59,204.8,200.5,201.69,70549.0,194.0549,196.1718,192.0529,193.1928,70549.0
2022-01-24 11:00:00,201.33,201.36,198.56,200.09,61086.0,192.848,192.8767,190.1947,191.6602,61086.0
2022-01-24 11:30:00,200.75,202.22,198.78,201.65,56468.0,192.2924,193.7005,190.4054,193.1545,56468.0
2022-01-24 12:00:00,201.44,201.49,197.14,199.08,62805.0,192.9533,193.0012,188.8345,190.6928,62805.0
2022-01-24 12:30:00,198.83,201.4,197.71,200.72,39340.0,190.4533,192.915,189.3805,192.2637,39340.0
2022-01-24 13:00:00,201.03,204.54,200.62,202.19,44707.0,192.5606,195.9227,192.1679,193.6717,44707.0
2022-01-24 13:30:00,202.04,206.56,202.04,206.34,38085.0,193.528,197.8576,193.528,197.6469,38085.0
2022-01-24 14:00:00,206.34,207.6,204.19,204.5,58170.0,197.6469,198.8538,195.5875,195.8844,58170.0
2022-01-24 14:30:00,204.53,205.92,202.95,205.92,26097.0,195.9131,197.2446,194.3997,197.2446,26097.0
2022-01-24 15:00:00,205.79,208.7,205.06,208.54,62562.0,197.1201,199.9075,196.4208,199.7542,62562.0
2022-01-24 15:30:00,207.92,212.78,207.61,211.82,203417.0,199.1603,203.8156,198.8634,202.896,203417.0
2022-01-25 09:30:00,208.11,210.84,205.01,206.82,87318.0,199.3423,201.9573,196.3729,198.1067,87318.0
2022-01-25 10:00:00,205.68,209.4,204.53,209.38,34969.0,197.0147,200.578,195.9131,200.5588,34969.0
2022-01-25 10:30:00,209.21,209.64,206.69,207.13,24802.0,200.396,200.8079,197.9821,198.4036,24802.0
2022-01-25 11:00:00,207.0,208.38,205.69,208.31,19106.0,198.2791,199.6009,197.0243,199.5339,19106.0
2022-01-25 11:30:00,208.41,208.45,206.0,206.31,20835.0,199.6297,199.668,197.3212,197.6181,20835.0
2022-01-25 12:00:00,206.13,207.47,205.36,206.59,28802.0,197.4457,198.7293,196.7082,197.8864,28802.0
2022-01-25 12:30:00,206.4,206.48,204.14,205.71,25714.0,197.7044,197.781,195.5396,197.0434,25714.0
2022-01-25 13:00:00,205.64,207.49,204.39,207.25,28326.0,196.9764,198.7484,195.779,198.5185,28326.0
2022-01-25 13:30:00,206.99,208.41,206.9,208.18,27723.0,198.2695,199.6297,198.1833,199.4094,27723.0
2022-01-25 14:00:00,208.25,208.85,207.57,208.27,30279.0,199.4764,200.0511,198.8251,199.4956,30279.0
2022-01-25 14:30:00,208.35,210.17,207.51,210.17,48699.0,199.5722,201.3155,198.7676,201.3155,48699.0
2022-01-25 15:00:00,209.95,210.0,206.63,207.05,46732.0,201.1048,201.1527,197.9247,198.327,46732.0
2022-01-25 15:30:00,206.95,208.46,205.95,206.02,149175.0,198.2312,199.6776,197.2733,197.3404,149175.0
2022-01-26 09:30:00,211.55,214.38,208.46,214.14,76092.0,202.6374,205.3482,199.6776,205.1183,76092.0
2022-01-26 10:00:00,214.38,214.65,209.92,210.5,43683.0,205.3482,205.6068,201.0761,201.6316,43683.0
2022-01-26 10:30:00,210.21,211.03,207.42,209.08,27916.0,201.3538,202.1393,198.6814,200.2714,27916.0
2022-01-26 11:00:00,208.68,211.16,208.19,210.15,23121.0,199.8883,202.2638,199.4189,201.2964,23121.0
2022-01-26 11:30:00,210.1,211.13,209.44,210.88,23479.0,201.2485,202.2351,200.6163,201.9956,23479.0
2022-01-26 12:00:00,210.81,211.57,210.57,211.44,19656.0,201.9286,202.6565,201.6987,202.532,19656.0
2022-01-26 12:30:00,211.43,213.47,211.34,212.56,18689.0,202.5224,204.4765,202.4362,203.6048,18689.0
2022-01-26 13:00:00,212.33,212.51,210.95,211.97,18834.0,203.3845,203.5569,202.0627,203.0397,18834.0
2022-01-26 13:30:00,211.55,212.0,210.94,211.52,24944.0,202.6374,203.0684,202.0531,202.6087,24944.0
2022-01-26 14:00:00,211.57,213.85,210.0,211.86,42172.0,202.6565,204.8405,201.1527,202.9343,42172.0
2022-01-26 14:30:00,211.64,212.33,206.27,207.61,38371.0,202.7236,203.3845,197.5798,198.8634,38371.0
2022-01-26 15:00:00,207.23,207.23,202.56,205.24,54286.0,198.4994,198.4994,194.0261,196.5932,54286.0
2022-01-26 15:30:00,205.64,206.3,203.9,205.62,115691.0,196.9764,197.6086,195.3097,196.9572,115691.0
2022-01-27 09:30:00,212.83,214.89,211.18,212.51,91271.0,203.8635,205.8367,202.283,203.5569,91271.0
2022-01-27 10:00:00,212.72,214.1,210.44,210.78,27373.0,203.7581,205.08,201.5742,201.8998,27373.0
2022-01-27 10:30:00,210.59,210.59,207.23,209.67,44004.0,201.7178,201.7178,198.4994,200.8366,44004.0
2022-01-27 11:00:00,209.66,210.5,207.0,208.11,23485.0,200.827,201.6316,198.2791,199.3423,23485.0
2022-01-27 11:30:00,208.25,210.56,208.25,209.16,16828.0,199.4764,201.6891,199.4764,200.3481,16828.0
2022-01-27 12:00:00,209.05,209.22,206.57,207.12,27712.0,200.2427,200.4056,197.8672,198.394,27712.0
2022-01-27 12:30:00,206.88,207.3,205.43,206.41,21018.0,198.1641,198.5664,196.7752,197.7139,21018.0
2022-01-27 13:00:00,206.39,207.07,203.21,203.48,33006.0,197.6948,198.3461,194.6488,194.9074,33006.0
2022-01-27 13:30:00,203.57,205.88,203.51,205.52,24232.0,194.9936,197.2063,194.9361,196.8614,24232.0
2022-01-27 14:00:00,205.5,206.79,204.99,205.4,29355.0,196.8423,198.0779,196.3538,196.7465,29355.0
2022-01-27 14:30:00,205.32,207.29,204.24,205.51,19671.0,196.6699,198.5569,195.6354,196.8519,19671.0
2022-01-27 15:00:00,205.75,206.35,203.84,205.53,29575.0,197.0817,197.6565,195.2522,196.871,29575.0
2022-01-27 15:30:00,205.7,207.13,204.83,205.41,85216.0,197.0338,198.4036,196.2005,196.7561,85216.0
2022-01-28 09:30:00,204.83,205.22,199.66,199.67,48568.0,196.2005,196.5741,191.2483,191.2579,48568.0
2022-01-28 10:00:00,199.55,201.74,198.0,198.8,38648.0,191.1429,193.2407,189.6583,190.4245,38648.0
2022-01-28 10:30:00,199.2,200.45,197.0,200.09,40543.0,190.8077,192.005,188.7004,191.6602,40543.0
2022-01-28 11:00:00,200.24,201.76,199.0,200.93,41818.0,191.8039,193.2598,190.6161,192.4648,41818.0
2022-01-28 11:30:00,200.98,203.1,200.37,202.93,24351.0,192.5127,194.5434,191.9284,194.3805,24351.0
2022-01-28 12:00:00,202.86,203.11,200.45,200.65,26607.0,194.3135,194.553,192.005,192.1966,26607.0
2022-01-28 12:30:00,200.44,201.44,200.07,200.39,19255.0,191.9955,192.9533,191.641,191.9476,19255.0
2022-01-28 13:00:00,200.45,201.85,200.43,201.31,20503.0,192.005,193.346,191.9859,192.8288,20503.0
2022-01-28 13:30:00,201.65,202.65,201.38,201.86,13028.0,193.1545,194.1123,192.8959,193.3556,13028.0
2022-01-28 14:00:00,202.31,202.63,198.71,198.9,23736.0,193.7867,194.0932,190.3383,190.5203,23736.0
2022-01-28 14:30:00,198.67,202.16,198.6,201.87,17971.0,190.3,193.643,190.233,193.3652,17971.0
2022-01-28 15:00:00,202.01,203.52,201.56,203.45,18596.0,193.4993,194.9457,193.0683,194.8786,18596.0
2022-01-28 15:30:00,203.25,206.45,202.55,206.17,80221.0,194.6871,197.7523,194.0166,197.484,80221.0
2022-01-31 09:30:00,207.0,212.57,207.0,211.92,61894.0,198.2791,203.6144,198.2791,202.9918,61894.0
2022-01-31 10:00:00,212.37,217.27,212.35,215.87,82259.0,203.4228,208.1164,203.4037,206.7754,82259.0
2022-01-31 10:30:00,216.0,217.15,215.01,216.67,23312.0,206.8999,208.0015,205.9516,207.5417,23312.0
2022-01-31 11:00:00,216.77,217.88,214.25,215.05,24573.0,207.6375,208.7007,205.2236,205.9899,24573.0
2022-01-31 11:30:00,215.29,217.86,215.13,217.86,26542.0,206.2198,208.6815,206.0666,208.6815,26542.0
2022-01-31 12:00:00,217.58,218.13,216.78,218.13,18290.0,208.4133,208.9402,207.647,208.9402,18290.0
2022-01-31 12:30:00,218.42,218.87,217.36,218.76,20927.0,209.218,209.649,208.2026,209.5436,20927.0
2022-01-31 13:00:00,218.62,218.69,216.9,216.92,22844.0,209.4095,209.4766,207.762,207.7812,22844.0
2022-01-31 13:30:00,217.01,217.75,216.55,217.67,11387.0,207.8674,208.5762,207.4267,208.4996,11387.0
2022-01-31 14:00:00,217.72,219.0,217.25,218.38,21949.0,208.5474,209.7735,208.0972,209.1796,21949.0
2022-01-31 14:30:00,218.41,219.12,217.89,218.4,28035.0,209.2084,209.8885,208.7103,209.1988,28035.0
2022-01-31 15:00:00,218.41,219.11,216.79,218.18,40954.0,209.2084,209.8789,207.6566,208.9881,40954.0
2022-01-31 15:30:00,218.18,220.96,218.01,220.77,118779.0,208.9881,211.6509,208.8252,211.4689,118779.0
2022-02-01 09:30:00,227.56,229.41,221.35,224.13,112476.0,217.9729,219.7449,212.0245,214.6874,112476.0
2022-02-01 10:00:00,224.13,224.13,219.85,222.37,53564.0,214.6874,214.6874,210.5877,213.0015,53564.0
2022-02-01 10:30:00,223.25,223.52,220.53,223.18,17361.0,213.8445,214.1031,211.2391,213.7774,17361.0
2022-02-01 11:00:00,223.5,225.8,223.28,224.71,26006.0,214.0839,216.287,213.8732,215.243,26006.0
2022-02-01 11:30:00,224.55,224.77,222.97,224.14,16660.0,215.0897,215.3004,213.5763,214.697,16660.0
2022-02-01 12:00:00,224.19,224.43,222.8,222.97,18486.0,214.7449,214.9748,213.4134,213.5763,18486.0
2022-02-01 12:30:00,223.46,223.72,222.34,223.5,14271.0,214.0456,214.2947,212.9728,214.0839,14271.0
2022-02-01 13:00:00,223.48,223.69,222.48,223.48,15822.0,214.0648,214.2659,213.1069,214.0648,15822.0
2022-02-01 13:30:00,223.47,224.0,223.09,224.0,21793.0,214.0552,214.5629,213.6912,214.5629,21793.0
2022-02-01 14:00:00,223.82,224.25,222.82,223.35,11051.0,214.3905,214.8023,213.4326,213.9403,11051.0
2022-02-01 14:30:00,223.66,223.88,223.03,223.6,12783.0,214.2372,214.4479,213.6337,214.1797,12783.0
2022-02-01 15:00:00,223.74,224.56,223.62,224.21,19364.0,214.3138,215.0993,214.1989,214.764,19364.0
2022-02-01 15:30:00,224.18,225.55,223.42,225.22,93101.0,214.7353,216.0476,214.0073,215.7315,93101.0
2022-02-02 09:30:00,225.91,226.96,222.81,225.7,45559.0,216.3924,217.3982,213.423,216.1912,45559.0
2022-02-02 10:00:00,225.33,226.19,223.1,223.1,14960.0,215.8368,216.6606,213.7008,213.7008,14960.0
2022-02-02 10:30:00,223.64,225.25,222.06,223.93,21656.0,214.218,215.7602,212.7046,214.4958,21656.0
2022-02-02 11:00:00,223.74,223.74,221.35,223.01,19251.0,214.3138,214.3138,212.0245,213.6146,19251.0
2022-02-02 11:30:00,222.83,223.62,221.58,223.51,16833.0,213.4422,214.1989,212.2448,214.0935,16833.0
2022-02-02 12:00:00,223.4,224.31,222.75,222.75,13395.0,213.9881,214.8598,213.3655,213.3655,13395.0
2022-02-02 12:30:00,222.2,223.34,222.2,223.21,8602.0,212.8387,213.9307,212.8387,213.8062,8602.0
2022-02-02 13:00:00,223.31,223.37,221.82,222.12,11898.0,213.9019,213.9594,212.4747,212.7621,11898.0
2022-02-02 13:30:00,222.15,222.73,221.31,222.24,12843.0,212.7908,213.3464,211.9862,212.877,12843.0
2022-02-02 14:00:00,222.36,222.71,220.97,221.46,9732.0,212.992,213.3272,211.6605,212.1299,9732.0
2022-02-02 14:30:00,221.93,222.81,221.61,222.09,16089.0,212.5801,213.423,212.2736,212.7333,16089.0
2022-02-02 15:00:00,222.0,222.72,221.69,221.84,20591.0,212.6471,213.3368,212.3502,212.4939,20591.0
2022-02-02 15:30:00,222.03,222.15,221.2,221.42,76485.0,212.6759,212.7908,211.8808,212.0916,76485.0
2022-02-03 09:30:00,218.0,218.69,216.07,216.86,68005.0,208.8156,209.4766,206.967,207.7237,68005.0
2022-02-03 10:00:00,216.84,219.85,215.82,219.08,22325.0,207.7045,210.5877,206.7275,209.8501,22325.0
2022-02-03 10:30:00,219.71,220.38,218.73,220.09,12285.0,210.4536,211.0954,209.5149,210.8176,12285.0
2022-02-03 11:00:00,219.91,220.99,218.81,219.03,12331.0,210.6452,211.6797,209.5915,209.8023,12331.0
2022-02-03 11:30:00,219.03,219.73,216.82,216.83,19579.0,209.8023,210.4728,207.6854,207.6949,19579.0
2022-02-03 12:00:00,216.83,217.3,216.12,217.12,18908.0,207.6949,208.1451,207.0149,207.9727,18908.0
2022-02-03 12:30:00,217.05,217.89,216.81,217.7,13218.0,207.9057,208.7103,207.6758,208.5283,13218.0
2022-02-03 13:00:00,217.41,218.54,216.94,218.29,10264.0,208.2505,209.3329,207.8003,209.0934,10264.0
2022-02-03 13:30:00,218.48,218.87,217.73,217.76,9283.0,209.2754,209.649,208.557,208.5858,9283.0
2022-02-03 14:00:00,217.76,218.44,217.47,217.78,12261.0,208.5858,209.2371,208.308,208.6049,12261.0
2022-02-03 14:30:00,217.68,217.68,215.82,216.83,19647.0,208.5091,208.5091,206.7275,207.6949,19647.0
2022-02-03 15:00:00,216.8,217.41,215.89,216.59,19679.0,207.6662,208.2505,206.7945,207.4651,19679.0
2022-02-03 15:30:00,216.51,216.53,214.58,215.13,68968.0,207.3884,207.4076,205.5397,206.0666,68968.0
2022-02-04 09:30:00,214.5,216.31,213.67,215.96,28183.0,205.4631,207.1968,204.6681,206.8616,28183.0
2022-02-04 10:00:00,216.48,218.0,215.61,216.92,28683.0,207.3597,208.8156,206.5263,207.7812,28683.0
2022-02-04 10:30:00,216.41,217.03,214.0,214.06,32604.0,207.2926,207.8865,204.9842,205.0416,32604.0
2022-02-04 11:00:00,214.06,215.21,213.45,215.0,14874.0,205.0416,206.1432,204.4573,205.942,14874.0
2022-02-04 11:30:00,215.19,216.93,215.07,215.94,16596.0,206.124,207.7907,206.0091,206.8424,16596.0
2022-02-04 12:00:00,215.77,216.15,215.02,215.81,10699.0,206.6796,207.0436,205.9612,206.7179,10699.0
2022-02-04 12:30:00,215.78,216.4,215.27,216.13,14237.0,206.6892,207.2831,206.2007,207.0244,14237.0
2022-02-04 13:00:00,216.29,217.97,216.26,217.45,26585.0,207.1777,208.7869,207.149,208.2888,26585.0
2022-02-04 13:30:00,217.44,217.88,216.88,217.22,18224.0,208.2792,208.7007,207.7428,208.0685,18224.0
2022-02-04 14:00:00,217.44,217.5,216.0,216.58,11855.0,208.2792,208.3367,206.8999,207.4555,11855.0
2022-02-04 14:30:00,216.75,217.56,216.57,217.49,13669.0,207.6183,208.3942,207.4459,208.3271,13669.0
2022-02-04 15:00:00,217.46,218.62,217.44,218.17,22782.0,208.2984,209.4095,208.2792,208.9785,22782.0
2022-02-04 15:30:00,218.2,219.0,215.9,216.07,81879.0,209.0072,209.7735,206.8041,206.967,81879.0
2022-02-07 09:30:00,217.46,222.93,217.21,222.93,52769.0,208.2984,213.5379,208.0589,213.5379,52769.0
2022-02-07 10:00:00,222.53,222.82,220.32,222.81,35129.0,213.1548,213.4326,211.0379,213.423,35129.0
2022-02-07 10:30:00,222.5,223.88,221.5,223.29,23422.0,213.1261,214.4479,212.1682,213.8828,23422.0
2022-02-07 11:00:00,223.2,223.72,222.22,223.19,21164.0,213.7966,214.2947,212.8579,213.787,21164.0
2022-02-07 11:30:00,223.38,223.38,219.26,220.58,29440.0,213.969,213.969,210.0226,211.287,29440.0
2022-02-07 12:00:00,220.75,221.17,220.08,220.23,13054.0,211.4498,211.8521,210.808,210.9517,13054.0
2022-02-07 12:30:00,220.05,221.47,219.76,220.75,13574.0,210.7793,212.1395,210.5015,211.4498,13574.0
2022-02-07 13:00:00,220.96,221.96,220.91,221.08,8400.0,211.6509,212.6088,211.6031,211.7659,8400.0
2022-02-07 13:30:00,221.23,222.22,221.17,221.81,14790.0,211.9096,212.8579,211.8521,212.4651,14790.0
2022-02-07 14:00:00,221.67,221.93,221.21,221.93,8226.0,212.331,212.5801,211.8904,212.5801,8226.0
2022-02-07 14:30:00,221.84,222.65,221.73,222.25,12441.0,212.4939,213.2697,212.3885,212.8866,12441.0
2022-02-07 15:00:00,222.23,223.07,221.38,221.49,20718.0,212.8674,213.6721,212.0533,212.1586,20718.0
2022-02-07 15:30:00,221.44,222.23,219.36,219.97,91304.0,212.1107,212.8674,210.1184,210.7027,91304.0
2022-02-08 09:30:00,218.93,220.98,218.29,219.5,41835.0,209.7065,211.6701,209.0934,210.2525,41835.0
2022-02-08 10:00:00,218.8,221.67,218.55,220.38,12701.0,209.5819,212.331,209.3425,211.0954,12701.0
2022-02-08 10:30:00,220.38,222.59,220.12,222.42,11631.0,211.0954,213.2123,210.8463,213.0494,11631.0
2022-02-08 11:00:00,222.6,223.6,222.6,223.11,30817.0,213.2219,214.1797,213.2219,213.7104,30817.0
2022-02-08 11:30:00,223.46,225.0,223.16,224.51,31323.0,214.0456,215.5207,213.7583,215.0514,31323.0
2022-02-08 12:00:00,224.54,225.16,224.05,224.85,12679.0,215.0801,215.674,214.6108,215.3771,12679.0
2022-02-08 12:30:00,224.84,225.78,224.58,224.58,14587.0,215.3675,216.2679,215.1184,215.1184,14587.0
2022-02-08 13:00:00,224.77,226.63,224.45,225.17,29352.0,215.3004,217.0821,214.9939,215.6836,29352.0
2022-02-08 13:30:00,225.22,225.78,224.22,225.06,13409.0,215.7315,216.2679,214.7736,215.5782,13409.0
2022-02-08 14:00:00,224.96,225.14,223.72,224.03,18674.0,215.4824,215.6548,214.2947,214.5916,18674.0
2022-02-08 14:30:00,223.95,225.19,223.61,224.73,34628.0,214.515,215.7027,214.1893,215.2621,34628.0
2022-02-08 15:00:00,224.61,226.82,224.5,226.26,42609.0,215.1472,217.2641,215.0418,216.7277,42609.0
2022-02-08 15:30:00,226.49,227.41,225.88,226.65,96993.0,216.948,217.8292,216.3637,217.1012,96993.0
2022-02-09 09:30:00,231.08,234.81,230.0,233.93,118526.0,221.3446,224.9174,220.3101,224.0745,118526.0
2022-02-09 10:00:00,233.88,237.36,233.88,237.36,69177.0,224.0266,227.36,224.0266,227.36,69177.0
2022-02-09 10:30:00,237.21,237.72,236.65,236.84,30366.0,227.2163,227.7048,226.6799,226.8619,30366.0
2022-02-09 11:00:00,236.95,237.82,235.18,235.67,33744.0,226.9673,227.8006,225.2719,225.7412,33744.0
2022-02-09 11:30:00,235.54,236.25,235.32,235.66,22790.0,225.6167,226.2968,225.406,225.7316,22790.0
2022-02-09 12:00:00,235.69,235.84,234.41,234.77,15756.0,225.7604,225.904,224.5343,224.8791,15756.0
2022-02-09 12:30:00,234.88,235.75,234.6,235.62,19334.0,224.9845,225.8178,224.7163,225.6933,19334.0
2022-02-09 13:00:00,235.46,235.88,235.21,235.37,9006.0,225.5401,225.9424,225.3006,225.4539,9006.0
2022-02-09 13:30:00,235.6,236.68,235.37,236.64,24219.0,225.6742,226.7087,225.4539,226.6703,24219.0
2022-02-09 14:00:00,236.78,237.12,235.96,236.06,15127.0,226.8044,227.1301,226.019,226.1148,15127.0
2022-02-09 14:30:00,236.06,236.93,236.0,236.03,14371.0,226.1148,226.9481,226.0573,226.086,14371.0
2022-02-09 15:00:00,236.02,236.18,235.47,236.18,14419.0,226.0765,226.2297,225.5496,226.2297,14419.0
2022-02-09 15:30:00,236.1,236.9,235.95,236.39,114243.0,226.1531,226.9194,226.0094,226.4309,114243.0
2022-02-10 09:30:00,233.45,239.82,232.15,239.82,50386.0,223.6147,229.7164,222.3695,229.7164,50386.0
2022-02-10 10:00:00,239.9,242.76,239.2,241.51,56858.0,229.793,232.5325,229.1225,231.3352,56858.0
2022-02-10 10:30:00,241.51,244.31,241.45,242.14,45739.0,231.3352,234.0172,231.2777,231.9386,45739.0
2022-02-10 11:00:00,242.06,243.39,240.85,242.44,22647.0,231.862,233.136,230.703,232.226,22647.0
2022-02-10 11:30:00,242.37,243.54,241.24,243.38,15473.0,232.1589,233.2796,231.0765,233.1264,15473.0
2022-02-10 12:00:00,243.32,243.71,242.65,243.46,18200.0,233.0689,233.4425,232.4271,233.203,18200.0
2022-02-10 12:30:00,243.59,243.63,240.73,241.78,18481.0,233.3275,233.3659,230.588,231.5938,18481.0
2022-02-10 13:00:00,241.92,241.92,239.2,239.24,19315.0,231.7279,231.7279,229.1225,229.1608,19315.0
2022-02-10 13:30:00,239.41,239.89,237.9,239.16,12853.0,229.3236,229.7834,227.8773,229.0842,12853.0
2022-02-10 14:00:00,239.15,239.32,236.32,238.0,20047.0,229.0746,229.2374,226.3638,227.973,20047.0
2022-02-10 14:30:00,238.11,238.49,236.52,236.57,13775.0,228.0784,228.4424,226.5554,226.6033,13775.0
2022-02-10 15:00:00,236.73,237.99,235.88,237.09,17502.0,226.7566,227.9635,225.9424,227.1014,17502.0
2022-02-10 15:30:00,236.89,236.95,234.53,235.85,67796.0,226.9098,226.9673,224.6492,225.9136,67796.0
2022-02-11 09:30:00,233.47,237.99,232.9,234.7,78248.0,223.6339,227.9635,223.0879,224.8121,78248.0
2022-02-11 10:00:00,235.49,238.99,235.24,238.51,46919.0,225.5688,228.9213,225.3293,228.4616,46919.0
2022-02-11 10:30:00,238.56,239.09,236.75,237.37,22703.0,228.5095,229.0171,226.7757,227.3696,22703.0
2022-02-11 11:00:00,237.48,238.43,236.46,236.94,22141.0,227.475,228.3849,226.4979,226.9577,22141.0
2022-02-11 11:30:00,237.36,237.44,235.34,236.46,15173.0,227.36,227.4366,225.4251,226.4979,15173.0
2022-02-11 12:00:00,236.45,237.2,236.06,236.54,16035.0,226.4884,227.2068,226.1148,226.5746,16035.0
2022-02-11 12:30:00,236.8,237.34,235.56,235.7,11483.0,226.8236,227.3409,225.6358,225.7699,11483.0
2022-02-11 13:00:00,235.68,236.42,234.52,234.52,16760.0,225.7508,226.4596,224.6397,224.6397,16760.0
2022-02-11 13:30:00,234.26,234.38,229.79,229.98,56032.0,224.3906,224.5056,220.1089,220.2909,56032.0
2022-02-11 14:00:00,229.89,232.89,228.61,230.0,45918.0,220.2047,223.0783,218.9786,220.3101,45918.0
2022-02-11 14:30:00,229.99,231.51,228.94,230.49,72840.0,220.3005,221.7565,219.2947,220.7794,72840.0
2022-02-11 15:00:00,230.18,231.91,229.52,230.89,37947.0,220.4825,222.1396,219.8503,221.1626,37947.0
2022-02-11 15:30:00,230.52,232.55,229.27,230.68,102330.0,220.8082,222.7527,219.6108,220.9614,102330.0
2022-02-14 09:30:00,230.18,233.88,229.37,232.91,59832.0,220.4825,224.0266,219.7066,223.0975,59832.0
2022-02-14 10:00:00,232.96,232.96,229.92,230.9,65707.0,223.1454,223.1454,220.2335,221.1722,65707.0
2022-02-14 10:30:00,230.91,230.91,228.04,228.42,38168.0,221.1818,221.1818,218.4327,218.7967,38168.0
2022-02-14 11:00:00,228.26,232.39,227.68,232.32,21308.0,218.6434,222.5994,218.0878,222.5323,21308.0
2022-02-14 11:30:00,232.17,232.17,229.5,230.0,18054.0,222.3887,222.3887,219.8312,220.3101,18054.0
2022-02-14 12:00:00,230.05,230.59,228.98,229.77,9885.0,220.358,220.8752,219.3331,220.0898,9885.0
2022-02-14 12:30:00,229.93,230.12,229.29,229.39,5849.0,220.243,220.425,219.63,219.7258,5849.0
2022-02-14 13:00:00,229.3,229.83,228.29,228.76,12190.0,219.6396,220.1473,218.6721,219.1223,12190.0
2022-02-14 13:30:00,228.63,228.88,226.2,226.24,12778.0,218.9978,219.2373,216.6702,216.7085,12778.0
2022-02-14 14:00:00,226.03,227.8,224.91,227.52,41896.0,216.5073,218.2028,215.4345,217.9346,41896.0
2022-02-14 14:30:00,227.36,228.48,226.24,227.82,20341.0,217.7813,218.8541,216.7085,218.2219,20341.0
2022-02-14 15:00:00,228.16,228.5,226.53,228.03,22460.0,218.5476,218.8733,216.9863,218.4231,22460.0
2022-02-14 15:30:00,227.78,228.92,227.04,227.55,73574.0,218.1836,219.2756,217.4748,217.9633,73574.0
2022-02-15 09:30:00,232.12,238.53,232.12,238.21,139735.0,222.3408,228.4807,222.3408,228.1742,139735.0
2022-02-15 10:00:00,238.06,239.38,234.89,236.36,85732.0,228.0305,229.2949,224.9941,226.4021,85732.0
2022-02-15 10:30:00,236.84,239.04,236.83,238.3,28829.0,226.8619,228.9692,226.8523,228.2604,28829.0
2022-02-15 11:00:00,238.28,240.33,238.18,239.18,23234.0,228.2413,230.2049,228.1455,229.1033,23234.0
2022-02-15 11:30:00,239.62,241.12,239.6,240.64,17688.0,229.5248,230.9616,229.5056,230.5018,17688.0
2022-02-15 12:00:00,240.71,240.9,238.94,239.49,15453.0,230.5689,230.7509,228.8734,229.4003,15453.0
2022-02-15 12:30:00,239.57,240.35,238.98,239.6,11282.0,229.4769,230.224,228.9118,229.5056,11282.0
2022-02-15 13:00:00,239.79,241.25,239.58,240.91,25873.0,229.6876,231.0861,229.4865,230.7605,25873.0
2022-02-15 13:30:00,241.11,241.48,240.78,241.27,21691.0,230.952,231.3064,230.6359,231.1053,21691.0
2022-02-15 14:00:00,241.28,241.94,240.81,241.65,25377.0,231.1149,231.7471,230.6647,231.4693,25377.0
2022-02-15 14:30:00,241.63,241.91,240.82,241.77,15674.0,231.4501,231.7183,230.6742,231.5842,15674.0
2022-02-15 15:00:00,241.66,242.87,241.1,241.11,41097.0,231.4789,232.6379,230.9424,230.952,41097.0
2022-02-15 15:30:00,241.12,241.46,239.78,241.09,120103.0,230.9616,231.2873,229.6781,230.9329,120103.0
2022-02-16 09:30:00,241.01,242.0,236.2,238.82,86050.0,230.8562,231.8045,226.2489,228.7585,86050.0
2022-02-16 10:00:00,238.61,241.3,238.41,241.26,45844.0,228.5573,231.134,228.3658,231.0957,45844.0
2022-02-16 10:30:00,241.24,244.06,241.14,243.4,63158.0,231.0765,233.7777,230.9808,233.1455,63158.0
2022-02-16 11:00:00,243.57,243.74,242.21,243.5,51836.0,233.3084,233.4712,232.0057,233.2413,51836.0
2022-02-16 11:30:00,243.51,244.37,241.8,241.96,108964.0,233.2509,234.0747,231.613,231.7662,108964.0
2022-02-16 12:00:00,242.13,242.55,241.5,242.07,20191.0,231.9291,232.3314,231.3256,231.8716,20191.0
2022-02-16 12:30:00,242.0,243.05,241.29,241.87,56832.0,231.8045,232.8103,231.1244,231.68,56832.0
2022-02-16 13:00:00,241.75,242.39,241.67,242.25,33519.0,231.5651,232.1781,231.4884,232.044,33519.0
2022-02-16 13:30:00,241.97,242.79,241.8,242.78,17912.0,231.7758,232.5612,231.613,232.5517,17912.0
2022-02-16 14:00:00,242.95,246.95,242.58,246.88,47297.0,232.7145,236.546,232.3601,236.4789,47297.0
2022-02-16 14:30:00,247.0,247.57,245.66,247.38,90835.0,236.5939,237.1399,235.3103,236.9579,90835.0
2022-02-16 15:00:00,247.49,247.98,246.14,246.34,70965.0,237.0632,237.5326,235.7701,235.9617,70965.0
2022-02-16 15:30:00,246.5,246.54,244.18,245.79,135935.0,236.1149,236.1533,233.8927,235.4349,135935.0
2022-02-17 09:30:00,218.49,221.0,204.02,205.47,871983.0,209.285,211.6893,195.4246,196.8135,871983.0
2022-02-17 10:00:00,205.47,208.39,201.85,202.04,628168.0,196.8135,199.6105,193.346,193.528,628168.0
2022-02-17 10:30:00,201.99,204.45,201.11,204.08,313731.0,193.4802,195.8365,192.6372,195.4821,313731.0
2022-02-17 11:00:00,204.2,205.46,200.3,201.56,303874.0,195.597,196.804,191.8614,193.0683,303874.0
2022-02-17 11:30:00,201.82,202.71,200.05,202.45,309374.0,193.3173,194.1698,191.6219,193.9208,309374.0
2022-02-17 12:00:00,202.25,204.81,202.11,203.02,188458.0,193.7292,196.1813,193.5951,194.4668,188458.0
2022-02-17 12:30:00,202.9,204.22,202.01,202.7,137453.0,194.3518,195.6162,193.4993,194.1602,137453.0
2022-02-17 13:00:00,202.65,203.55,200.8,202.55,204375.0,194.1123,194.9744,192.3403,194.0166,204375.0
2022-02-17 13:30:00,202.5,202.68,201.6,202.41,85840.0,193.9687,194.1411,193.1066,193.8825,85840.0
2022-02-17 14:00:00,202.49,203.45,201.17,201.31,254833.0,193.9591,194.8786,192.6947,192.8288,254833.0
2022-02-17 14:30:00,201.34,201.7,200.05,200.37,186472.0,192.8575,193.2024,191.6219,191.9284,186472.0
2022-02-17 15:00:00,200.56,203.27,200.29,200.57,225933.0,192.1104,194.7062,191.8518,192.12,225933.0
2022-02-17 15:30:00,200.71,201.17,194.83,197.11,731268.0,192.2541,192.6947,186.6218,188.8057,731268.0
2022-02-18 09:30:00,200.02,201.41,198.37,198.4,375856.0,191.5931,192.9246,190.0127,190.0414,375856.0
2022-02-18 10:00:00,198.4,198.65,193.33,193.56,250645.0,190.0414,190.2809,185.185,185.4053,250645.0
2022-02-18 10:30:00,193.53,193.53,190.0,190.97,123364.0,185.3766,185.3766,181.9953,182.9244,123364.0
2022-02-18 11:00:00,190.8,191.2,187.51,188.7,157173.0,182.7616,183.1447,179.6102,180.7501,157173.0
2022-02-18 11:30:00,188.75,189.34,187.01,187.19,96648.0,180.798,181.3631,179.1313,179.3037,96648.0
2022-02-18 12:00:00,187.29,189.33,187.09,189.15,85573.0,179.3995,181.3535,179.2079,181.1811,85573.0
2022-02-18 12:30:00,189.0,190.61,187.26,189.69,135816.0,181.0374,182.5796,179.3707,181.6984,135816.0
2022-02-18 13:00:00,189.74,189.8,188.7,188.71,40324.0,181.7462,181.8037,180.7501,180.7596,40324.0
2022-02-18 13:30:00,188.78,190.09,188.7,188.93,45857.0,180.8267,182.0815,180.7501,180.9704,45857.0
2022-02-18 14:00:00,188.84,191.28,188.66,191.05,87588.0,180.8842,183.2214,180.7117,183.0011,87588.0
2022-02-18 14:30:00,190.95,191.78,189.61,190.42,54566.0,182.9053,183.7003,181.6217,182.3976,54566.0
2022-02-18 15:00:00,190.59,194.29,190.42,192.21,147535.0,182.5604,186.1046,182.3976,184.1122,147535.0
2022-02-18 15:30:00,191.97,192.16,189.99,190.69,273500.0,183.8823,184.0643,181.9857,182.6562,273500.0
2022-02-22 09:30:00,189.1,197.44,188.6,196.2,231322.0,181.1332,189.1218,180.6543,187.9341,231322.0
2022-02-22 10:00:00,196.21,199.64,195.12,199.46,111120.0,187.9437,191.2292,186.8996,191.0567,111120.0
2022-02-22 10:30:00,199.46,199.48,196.05,196.05,57432.0,191.0567,191.0759,187.7904,187.7904,57432.0
2022-02-22 11:00:00,196.22,196.72,194.27,194.31,61924.0,187.9532,188.4322,186.0854,186.1237,61924.0
2022-02-22 11:30:00,194.41,195.29,192.18,193.05,48882.0,186.2195,187.0624,184.0834,184.9168,48882.0
2022-02-22 12:00:00,193.06,193.8,191.56,192.27,38350.0,184.9264,185.6352,183.4896,184.1697,38350.0
2022-02-22 12:30:00,192.07,192.59,191.13,191.13,19480.0,183.9781,184.4762,183.0777,183.0777,19480.0
2022-02-22 13:00:00,191.26,191.61,190.22,191.38,29959.0,183.2022,183.5375,182.206,183.3172,29959.0
2022-02-22 13:30:00,191.36,192.36,189.78,190.25,33122.0,183.298,184.2559,181.7846,182.2348,33122.0
2022-02-22 14:00:00,190.21,190.97,189.31,190.82,36302.0,182.1964,182.9244,181.3344,182.7807,36302.0
2022-02-22 14:30:00,190.7,194.38,190.47,193.93,43576.0,182.6658,186.1908,182.4455,185.7597,43576.0
2022-02-22 15:00:00,193.83,195.63,193.25,193.84,54548.0,185.6639,187.3881,185.1084,185.6735,54548.0
2022-02-22 15:30:00,193.74,193.74,190.74,191.7,117030.0,185.5777,185.5777,182.7041,183.6237,117030.0
2022-02-23 09:30:00,193.0,196.12,192.84,192.84,126184.0,184.8689,187.8575,184.7156,184.7156,126184.0
2022-02-23 10:00:00,192.65,193.07,191.09,191.32,35769.0,184.5336,184.936,183.0394,183.2597,35769.0
2022-02-23 10:30:00,191.04,192.26,190.1,190.68,50171.0,182.9915,184.1601,182.0911,182.6466,50171.0
2022-02-23 11:00:00,190.49,190.49,188.69,188.86,85038.0,182.4646,182.4646,180.7405,180.9033,85038.0
2022-02-23 11:30:00,188.72,189.51,187.62,189.35,108789.0,180.7692,181.5259,179.7156,181.3727,108789.0
2022-02-23 12:00:00,189.41,190.95,189.09,190.32,26436.0,181.4301,182.9053,181.1236,182.3018,26436.0
2022-02-23 12:30:00,190.13,190.28,187.88,187.88,52203.0,182.1198,182.2635,179.9646,179.9646,52203.0
2022-02-23 13:00:00,188.02,188.02,183.49,183.61,74523.0,180.0987,180.0987,175.7596,175.8745,74523.0
2022-02-23 13:30:00,183.62,184.92,183.41,183.74,48963.0,175.8841,177.1293,175.6829,175.999,48963.0
2022-02-23 14:00:00,183.85,184.27,182.0,182.23,78129.0,176.1044,176.5067,174.3323,174.5526,78129.0
2022-02-23 14:30:00,182.27,182.72,181.69,182.19,29028.0,174.591,175.022,174.0354,174.5143,29028.0
2022-02-23 15:00:00,182.12,182.6,180.82,182.58,62472.0,174.4473,174.9071,173.202,174.8879,62472.0
2022-02-23 15:30:00,182.51,182.86,181.4,181.87,175317.0,174.8208,175.1561,173.7576,174.2078,175317.0
2022-02-24 09:30:00,172.26,177.58,169.93,176.85,239642.0,165.0027,170.0985,162.7708,169.3993,239642.0
2022-02-24 10:00:00,176.66,179.24,174.25,177.58,131143.0,169.2173,171.6886,166.9088,170.0985,131143.0
2022-02-24 10:30:00,177.2,181.72,175.71,180.51,104609.0,169.7346,174.0641,168.3073,172.9051,104609.0
2022-02-24 11:00:00,180.47,182.95,179.12,180.56,63663.0,172.8668,175.2423,171.5737,172.953,63663.0
2022-02-24 11:30:00,180.52,181.48,179.69,181.32,49738.0,172.9147,173.8342,172.1197,173.681,49738.0
2022-02-24 12:00:00,180.96,181.18,177.68,178.91,29068.0,173.3361,173.5469,170.1943,171.3725,29068.0
2022-02-24 12:30:00,179.43,180.56,178.08,178.91,37990.0,171.8706,172.953,170.5775,171.3725,37990.0
2022-02-24 13:00:00,178.56,180.27,178.0,178.0,51521.0,171.0373,172.6752,170.5009,170.5009,51521.0
2022-02-24 13:30:00,177.91,181.23,177.74,179.46,75640.0,170.4146,173.5948,170.2518,171.8993,75640.0
2022-02-24 14:00:00,179.49,180.88,178.37,180.73,42612.0,171.9281,173.2595,170.8553,173.1158,42612.0
2022-02-24 14:30:00,180.75,182.78,180.43,181.01,88883.0,173.135,175.0795,172.8285,173.384,88883.0
2022-02-24 15:00:00,181.0,182.92,180.86,181.92,88315.0,173.3745,175.2136,173.2404,174.2557,88315.0
2022-02-24 15:30:00,181.95,184.96,181.94,184.27,238902.0,174.2844,177.1676,174.2749,176.5067,238902.0
2022-02-25 09:30:00,184.4,186.43,181.79,181.88,94665.0,176.6312,178.5757,174.1312,174.2174,94665.0
2022-02-25 10:00:00,182.17,184.0,180.17,183.53,62143.0,174.4952,176.2481,172.5794,175.7979,62143.0
2022-02-25 10:30:00,183.59,185.51,182.27,184.79,48523.0,175.8553,177.6945,174.591,177.0048,48523.0
2022-02-25 11:00:00,184.99,186.59,184.0,186.5,45836.0,177.1964,178.729,176.2481,178.6427,45836.0
2022-02-25 11:30:00,186.5,188.17,185.75,187.49,40265.0,178.6427,180.2424,177.9243,179.591,40265.0
2022-02-25 12:00:00,187.61,188.15,186.52,187.45,33855.0,179.706,180.2232,178.6619,179.5527,33855.0
2022-02-25 12:30:00,187.61,188.46,186.91,187.62,31984.0,179.706,180.5202,179.0355,179.7156,31984.0
2022-02-25 13:00:00,187.7,188.5,187.12,188.23,48736.0,179.7922,180.5585,179.2366,180.2999,48736.0
2022-02-25 13:30:00,188.32,188.72,187.32,187.53,32631.0,180.3861,180.7692,179.4282,179.6294,32631.0
2022-02-25 14:00:00,187.53,188.82,187.13,188.69,43303.0,179.6294,180.865,179.2462,180.7405,43303.0
2022-02-25 14:30:00,188.68,189.41,188.33,189.24,48832.0,180.7309,181.4301,180.3956,181.2673,48832.0
2022-02-25 15:00:00,189.17,191.27,188.88,190.94,35758.0,181.2003,183.2118,180.9225,182.8957,35758.0
2022-02-25 15:30:00,190.87,192.0,190.15,192.0,105097.0,182.8286,183.911,182.139,183.911,105097.0
2022-02-28 09:30:00,192.6,195.24,190.52,193.12,78879.0,184.4858,187.0145,182.4934,184.9838,78879.0
2022-02-28 10:00:00,193.14,195.61,191.91,194.95,55543.0,185.003,187.3689,183.8248,186.7367,55543.0
2022-02-28 10:30:00,194.83,198.38,194.75,197.85,64907.0,186.6218,190.0222,186.5452,189.5146,64907.0
2022-02-28 11:00:00,197.99,200.15,197.25,199.78,42081.0,189.6487,191.7177,188.9398,191.3633,42081.0
2022-02-28 11:30:00,199.6,200.88,199.54,200.57,44063.0,191.1908,192.4169,191.1334,192.12,44063.0
2022-02-28 12:00:00,200.36,200.88,198.01,198.35,75740.0,191.9188,192.4169,189.6678,189.9935,75740.0
2022-02-28 12:30:00,198.25,198.5,195.16,195.63,25285.0,189.8977,190.1372,186.9379,187.3881,25285.0
2022-02-28 13:00:00,195.68,196.75,194.31,194.93,30788.0,187.436,188.4609,186.1237,186.7176,30788.0
2022-02-28 13:30:00,194.85,195.53,194.16,194.35,18858.0,186.641,187.2923,185.98,186.162,18858.0
2022-02-28 14:00:00,193.91,193.97,191.89,192.44,33153.0,185.7406,185.798,183.8057,184.3325,33153.0
2022-02-28 14:30:00,192.45,194.4,192.08,194.02,15155.0,184.3421,186.2099,183.9877,185.8459,15155.0
2022-02-28 15:00:00,193.95,194.62,193.03,194.12,30080.0,185.7789,186.4207,184.8976,185.9417,30080.0
2022-02-28 15:30:00,193.97,196.41,193.02,195.82,137199.0,185.798,188.1352,184.8881,187.5701,137199.0
2022-03-01 09:30:00,194.48,196.94,191.68,191.68,77343.0,186.2865,188.6429,183.6045,183.6045,77343.0
2022-03-01 10:00:00,192.08,193.49,190.02,193.18,28697.0,183.9877,185.3383,182.0144,185.0413,28697.0
2022-03-01 10:30:00,193.02,193.21,189.8,190.44,20064.0,184.8881,185.0701,181.8037,182.4168,20064.0
2022-03-01 11:00:00,190.56,191.38,189.5,189.5,20736.0,182.5317,183.3172,181.5164,181.5164,20736.0
2022-03-01 11:30:00,189.75,189.76,187.02,187.42,31512.0,181.7558,181.7654,179.1408,179.524,31512.0
2022-03-01 12:00:00,187.08,188.53,186.01,187.08,27058.0,179.1983,180.5872,178.1734,179.1983,27058.0
2022-03-01 12:30:00,186.89,188.0,186.29,187.85,25663.0,179.0163,180.0796,178.4416,179.9359,25663.0
2022-03-01 13:00:00,187.68,188.37,186.26,186.46,23137.0,179.773,180.434,178.4129,178.6044,23137.0
2022-03-01 13:30:00,186.43,186.99,185.63,186.99,18637.0,178.5757,179.1121,177.8094,179.1121,18637.0
2022-03-01 14:00:00,186.81,187.6,185.93,186.98,35969.0,178.9397,179.6964,178.0968,179.1025,35969.0
2022-03-01 14:30:00,186.93,187.21,185.23,185.51,26573.0,179.0546,179.3228,177.4263,177.6945,26573.0
2022-03-01 15:00:00,185.61,187.77,185.38,185.93,29049.0,177.7902,179.8592,177.5699,178.0968,29049.0
2022-03-01 15:30:00,185.92,186.59,184.24,186.22,156017.0,178.0872,178.729,176.478,178.3745,156017.0
2022-03-02 09:30:00,189.15,190.23,186.99,188.17,42535.0,181.1811,182.2156,179.1121,180.2424,42535.0
2022-03-02 10:00:00,188.3,188.5,183.77,185.62,56580.0,180.3669,180.5585,176.0278,177.7998,56580.0
2022-03-02 10:30:00,186.26,187.11,185.34,186.4,24309.0,178.4129,179.227,177.5316,178.547,24309.0
2022-03-02 11:00:00,186.29,189.0,185.73,188.21,22884.0,178.4416,181.0374,177.9052,180.2807,22884.0
2022-03-02 11:30:00,188.31,189.41,187.8,188.47,21055.0,180.3765,181.4301,179.888,180.5297,21055.0
2022-03-02 12:00:00,188.47,189.38,188.41,189.38,27708.0,180.5297,181.4014,180.4723,181.4014,27708.0
2022-03-02 12:30:00,189.45,189.83,188.84,189.68,22750.0,181.4685,181.8325,180.8842,181.6888,22750.0
2022-03-02 13:00:00,189.72,191.36,189.71,191.36,20795.0,181.7271,183.298,181.7175,183.298,20795.0
2022-03-02 13:30:00,191.44,191.86,190.58,191.2,16030.0,183.3746,183.7769,182.5509,183.1447,16030.0
2022-03-02 14:00:00,191.05,191.86,190.74,190.96,14847.0,183.0011,183.7769,182.7041,182.9148,14847.0
2022-03-02 14:30:00,191.1,191.75,190.61,190.62,14358.0,183.0489,183.6716,182.5796,182.5892,14358.0
2022-03-02 15:00:00,190.99,191.78,190.88,191.73,16611.0,182.9436,183.7003,182.8382,183.6524,16611.0
2022-03-02 15:30:00,191.68,192.11,190.77,191.14,98176.0,183.6045,184.0164,182.7329,183.0873,98176.0
2022-03-03 09:30:00,193.5,194.83,189.38,190.64,78147.0,185.3478,186.6218,181.4014,182.6083,78147.0
2022-03-03 10:00:00,190.9,191.58,187.04,187.39,27473.0,182.8574,183.5087,179.16,179.4953,27473.0
2022-03-03 10:30:00,187.57,188.26,184.7,185.24,66317.0,179.6677,180.3286,176.9186,177.4358,66317.0
2022-03-03 11:00:00,185.25,186.09,184.75,186.03,29809.0,177.4454,178.25,176.9665,178.1925,29809.0
2022-03-03 11:30:00,186.0,186.59,185.31,186.59,28526.0,178.1638,178.729,177.5029,178.729,28526.0
2022-03-03 12:00:00,186.02,186.2,184.51,184.51,38639.0,178.183,178.3554,176.7366,176.7366,38639.0
2022-03-03 12:30:00,184.81,187.06,184.69,186.08,41646.0,177.0239,179.1792,176.909,178.2404,41646.0
2022-03-03 13:00:00,186.04,187.25,185.64,187.18,16982.0,178.2021,179.3611,177.819,179.2941,16982.0
2022-03-03 13:30:00,187.07,187.16,186.12,186.82,15973.0,179.1887,179.2749,178.2788,178.9493,15973.0
2022-03-03 14:00:00,186.81,187.66,186.58,187.25,38329.0,178.9397,179.7539,178.7194,179.3611,38329.0
2022-03-03 14:30:00,187.26,188.18,186.61,186.61,32113.0,179.3707,180.252,178.7481,178.7481,32113.0
2022-03-03 15:00:00,186.56,186.56,184.89,186.0,77917.0,178.7002,178.7002,177.1006,178.1638,77917.0
2022-03-03 15:30:00,185.97,186.7,184.92,186.35,110065.0,178.1351,178.8343,177.1293,178.4991,110065.0
2022-03-04 09:30:00,182.99,184.76,178.9,180.38,102987.0,175.2806,176.9761,171.3629,172.7806,102987.0
2022-03-04 10:00:00,180.38,181.23,176.62,176.96,60188.0,172.7806,173.5948,169.179,169.5047,60188.0
2022-03-04 10:30:00,176.86,178.39,175.62,175.85,39161.0,169.4089,170.8744,168.2211,168.4414,39161.0
2022-03-04 11:00:00,175.79,177.05,174.72,176.75,58158.0,168.384,169.5909,167.359,169.3035,58158.0
2022-03-04 11:30:00,176.66,177.88,175.56,175.67,33817.0,169.2173,170.3859,168.1636,168.269,33817.0
2022-03-04 12:00:00,175.85,177.53,175.0,176.81,42736.0,168.4414,170.0507,167.6272,169.361,42736.0
2022-03-04 12:30:00,176.66,178.06,176.29,177.91,32494.0,169.2173,170.5583,168.8629,170.4146,32494.0
2022-03-04 13:00:00,178.01,179.09,177.77,178.47,29814.0,170.5104,171.5449,170.2805,170.9511,29814.0
2022-03-04 13:30:00,178.58,179.35,177.16,177.43,39888.0,171.0564,171.794,169.6962,169.9549,39888.0
2022-03-04 14:00:00,177.43,178.37,176.81,178.07,28288.0,169.9549,170.8553,169.361,170.5679,28288.0
2022-03-04 14:30:00,177.92,178.37,176.44,176.56,27853.0,170.4242,170.8553,169.0066,169.1215,27853.0
2022-03-04 15:00:00,176.48,178.03,176.21,177.71,60038.0,169.0449,170.5296,168.7863,170.2231,60038.0
2022-03-04 15:30:00,177.71,179.4,177.56,178.94,125820.0,170.2231,171.8419,170.0794,171.4012,125820.0
2022-03-07 09:30:00,180.58,181.81,178.05,180.25,73110.0,172.9722,174.1503,170.5487,172.6561,73110.0
2022-03-07 10:00:00,180.1,181.37,176.88,176.92,42214.0,172.5124,173.7289,169.428,169.4664,42214.0
2022-03-07 10:30:00,176.5,178.19,175.38,175.95,48825.0,169.064,170.6828,167.9912,168.5372,48825.0
2022-03-07 11:00:00,175.78,177.78,175.61,177.04,31646.0,168.3744,170.2901,168.2115,169.5813,31646.0
2022-03-07 11:30:00,176.84,177.22,175.07,175.09,19024.0,169.3897,169.7537,167.6943,167.7134,19024.0
2022-03-07 12:00:00,175.13,175.58,174.22,174.61,20533.0,167.7518,168.1828,166.8801,167.2537,20533.0
2022-03-07 12:30:00,174.59,176.88,174.21,175.6,18843.0,167.2345,169.428,166.8705,168.202,18843.0
2022-03-07 13:00:00,175.74,176.43,174.28,175.46,39460.0,168.3361,168.997,166.9376,168.0679,39460.0
2022-03-07 13:30:00,175.28,175.72,174.0,174.06,21955.0,167.8954,168.3169,166.6694,166.7268,21955.0
2022-03-07 14:00:00,173.99,175.04,173.17,173.3,31705.0,166.6598,167.6656,165.8743,165.9989,31705.0
2022-03-07 14:30:00,173.41,173.42,171.99,172.01,22470.0,166.1042,166.1138,164.7441,164.7632,22470.0
2022-03-07 15:00:00,172.12,172.81,171.14,172.81,55366.0,164.8686,165.5295,163.9299,165.5295,55366.0
2022-03-07 15:30:00,172.74,172.79,171.73,172.09,117836.0,165.4625,165.5103,164.495,164.8398,117836.0
2022-03-08 09:30:00,171.53,174.98,170.01,174.2,107774.0,164.3034,167.6081,162.8475,166.8609,107774.0
2022-03-08 10:00:00,173.81,176.54,172.55,174.71,45134.0,166.4874,169.1024,165.2805,167.3495,45134.0
2022-03-08 10:30:00,174.5,177.38,173.44,177.0,48257.0,167.1483,169.907,166.133,169.543,48257.0
2022-03-08 11:00:00,177.19,177.59,175.37,176.68,52647.0,169.725,170.1081,167.9817,169.2365,52647.0
2022-03-08 11:30:00,176.64,176.99,175.38,176.61,35344.0,169.1981,169.5334,167.9912,169.1694,35344.0
2022-03-08 12:00:00,176.68,181.49,176.64,180.48,50087.0,169.2365,173.8438,169.1981,172.8764,50087.0
2022-03-08 12:30:00,180.84,181.62,179.18,181.62,39020.0,173.2212,173.9683,171.6311,173.9683,39020.0
2022-03-08 13:00:00,181.98,183.39,181.0,181.11,67061.0,174.3132,175.6638,173.3745,173.4798,67061.0
2022-03-08 13:30:00,181.27,181.58,180.03,180.3,63472.0,173.6331,173.93,172.4453,172.704,63472.0
2022-03-08 14:00:00,180.43,182.24,179.39,181.94,49855.0,172.8285,174.5622,171.8323,174.2749,49855.0
2022-03-08 14:30:00,181.71,183.9,181.21,183.42,48649.0,174.0545,176.1523,173.5756,175.6925,48649.0
2022-03-08 15:00:00,183.38,184.62,182.44,182.66,80390.0,175.6542,176.842,174.7538,174.9645,80390.0
2022-03-08 15:30:00,182.75,183.15,180.65,180.72,168887.0,175.0507,175.4339,173.0392,173.1063,168887.0
2022-03-09 09:30:00,188.54,189.93,182.79,183.7,124017.0,180.5968,181.9282,175.089,175.9607,124017.0
2022-03-09 10:00:00,183.72,184.92,183.31,184.16,74900.0,175.9799,177.1293,175.5871,176.4013,74900.0
2022-03-09 10:30:00,184.36,185.52,182.43,183.81,108952.0,176.5929,177.704,174.7442,176.0661,108952.0
2022-03-09 11:00:00,183.78,183.9,182.23,182.63,61978.0,176.0373,176.1523,174.5526,174.9358,61978.0
2022-03-09 11:30:00,182.63,183.51,182.38,183.0,119784.0,174.9358,175.7787,174.6963,175.2902,119784.0
2022-03-09 12:00:00,182.94,185.45,182.93,185.3,41772.0,175.2327,177.637,175.2232,177.4933,41772.0
2022-03-09 12:30:00,185.25,187.28,185.25,187.03,20663.0,177.4454,179.3899,177.4454,179.1504,20663.0
2022-03-09 13:00:00,187.08,187.08,184.87,185.06,37323.0,179.1983,179.1983,177.0814,177.2634,37323.0
2022-03-09 13:30:00,185.08,185.15,183.36,184.61,108034.0,177.2826,177.3496,175.635,176.8324,108034.0
2022-03-09 14:00:00,184.84,185.85,184.73,185.75,38613.0,177.0527,178.0201,176.9473,177.9243,38613.0
2022-03-09 14:30:00,185.85,186.95,185.82,186.87,24701.0,178.0201,179.0738,177.9914,178.9972,24701.0
2022-03-09 15:00:00,186.98,187.94,186.94,187.79,26182.0,179.1025,180.0221,179.0642,179.8784,26182.0
2022-03-09 15:30:00,187.92,188.24,186.95,186.95,77473.0,180.0029,180.3094,179.0738,179.0738,77473.0
2022-03-10 09:30:00,184.62,189.31,183.51,188.52,54882.0,176.842,181.3344,175.7787,180.5776,54882.0
2022-03-10 10:00:00,188.15,188.51,185.31,185.87,49250.0,180.2232,180.5681,177.5029,178.0393,49250.0
2022-03-10 10:30:00,185.6,185.87,184.09,184.8,42244.0,177.7807,178.0393,176.3343,177.0144,42244.0
2022-03-10 11:00:00,184.84,185.65,184.3,185.43,48221.0,177.0527,177.8286,176.5354,177.6178,48221.0
2022-03-10 11:30:00,185.62,186.17,184.98,186.17,19281.0,177.7998,178.3266,177.1868,178.3266,19281.0
2022-03-10 12:00:00,186.06,186.63,185.94,186.58,11954.0,178.2213,178.7673,178.1063,178.7194,11954.0
2022-03-10 12:30:00,186.51,186.52,184.9,185.2,17089.0,178.6523,178.6619,177.1102,177.3975,17089.0
2022-03-10 13:00:00,185.2,186.31,185.0,185.38,11123.0,177.3975,178.4608,177.2059,177.5699,11123.0
2022-03-10 13:30:00,185.28,185.83,184.9,185.72,12502.0,177.4741,178.001,177.1102,177.8956,12502.0
2022-03-10 14:00:00,185.62,187.4,185.53,187.37,12367.0,177.7998,179.5048,177.7136,179.4761,12367.0
2022-03-10 14:30:00,187.43,187.6,186.53,187.2,12350.0,179.5336,179.6964,178.6715,179.3133,12350.0
2022-03-10 15:00:00,187.24,187.39,185.95,187.38,12877.0,179.3516,179.4953,178.1159,179.4857,12877.0
2022-03-10 15:30:00,187.43,189.1,187.0,188.25,64076.0,179.5336,181.1332,179.1217,180.319,64076.0
2022-03-11 09:30:00,188.77,191.45,187.07,187.46,45228.0,180.8171,183.3842,179.1887,179.5623,45228.0
2022-03-11 10:00:00,187.16,189.36,185.62,188.77,65732.0,179.2749,181.3823,177.7998,180.8171,65732.0
2022-03-11 10:30:00,188.68,189.76,187.72,189.53,45094.0,180.7309,181.7654,179.8113,181.5451,45094.0
2022-03-11 11:00:00,189.32,189.5,186.83,186.87,9913.0,181.3439,181.5164,178.9588,178.9972,9913.0
2022-03-11 11:30:00,186.92,188.16,186.35,187.84,26942.0,179.0451,180.2328,178.4991,179.9263,26942.0
2022-03-11 12:00:00,187.64,188.03,186.56,186.58,6939.0,179.7347,180.1083,178.7002,178.7194,6939.0
2022-03-11 12:30:00,186.53,186.83,185.72,186.83,10015.0,178.6715,178.9588,177.8956,178.9588,10015.0
2022-03-11 13:00:00,186.75,187.25,186.22,186.71,7640.0,178.8822,179.3611,178.3745,178.8439,7640.0
2022-03-11 13:30:00,186.68,187.0,185.25,185.59,7544.0,178.8152,179.1217,177.4454,177.7711,7544.0
2022-03-11 14:00:00,185.62,187.01,185.6,186.87,6677.0,177.7998,179.1313,177.7807,178.9972,6677.0
2022-03-11 14:30:00,186.91,186.91,185.76,186.16,6865.0,179.0355,179.0355,177.9339,178.3171,6865.0
2022-03-11 15:00:00,186.1,186.51,185.15,185.22,12526.0,178.2596,178.6523,177.3496,177.4167,12526.0
2022-03-11 15:30:00,185.08,185.37,184.64,184.8,144978.0,177.2826,177.5604,176.8611,177.0144,144978.0
2022-03-14 09:30:00,184.87,186.17,178.29,179.54,97173.0,177.0814,178.3266,170.7786,171.976,97173.0
2022-03-14 10:00:00,179.06,184.77,178.51,183.2,23014.0,171.5162,176.9856,170.9894,175.4818,23014.0
2022-03-14 10:30:00,183.07,183.44,181.74,183.02,17866.0,175.3573,175.7117,174.0833,175.3094,17866.0
2022-03-14 11:00:00,183.42,183.43,180.76,181.1,16788.0,175.6925,175.7021,173.1446,173.4702,16788.0
2022-03-14 11:30:00,180.95,181.24,178.53,179.0,17755.0,173.3266,173.6044,171.0085,171.4587,17755.0
2022-03-14 12:00:00,178.83,179.29,178.1,179.0,12883.0,171.2959,171.7365,170.5966,171.4587,12883.0
2022-03-14 12:30:00,179.15,179.84,178.15,178.15,11816.0,171.6024,172.2633,170.6445,170.6445,11816.0
2022-03-14 13:00:00,178.15,178.15,176.73,176.99,17469.0,170.6445,170.6445,169.2844,169.5334,17469.0
2022-03-14 13:30:00,176.87,177.75,176.24,176.97,15897.0,169.4185,170.2614,168.815,169.5142,15897.0
2022-03-14 14:00:00,176.81,177.05,175.26,175.48,26751.0,169.361,169.5909,167.8763,168.087,26751.0
2022-03-14 14:30:00,175.62,176.97,175.6,176.65,17056.0,168.2211,169.5142,168.202,169.2077,17056.0
2022-03-14 15:00:00,176.45,177.59,176.44,176.84,23937.0,169.0162,170.1081,169.0066,169.3897,23937.0
2022-03-14 15:30:00,176.88,177.02,175.74,176.29,109024.0,169.428,169.5621,168.3361,168.8629,109024.0
2022-03-15 09:30:00,175.36,176.99,172.78,174.17,68864.0,167.9721,169.5334,165.5008,166.8322,68864.0
2022-03-15 10:00:00,174.22,176.43,172.98,176.43,80502.0,166.8801,168.997,165.6923,168.997,80502.0
2022-03-15 10:30:00,176.53,180.72,176.52,178.96,43928.0,169.0928,173.1063,169.0832,171.4204,43928.0
2022-03-15 11:00:00,179.28,179.64,178.15,179.4,23398.0,171.7269,172.0718,170.6445,171.8419,23398.0
2022-03-15 11:30:00,179.67,180.34,177.41,177.75,32677.0,172.1005,172.7423,169.9357,170.2614,32677.0
2022-03-15 12:00:00,177.72,179.5,177.41,179.26,19986.0,170.2326,171.9377,169.9357,171.7078,19986.0
2022-03-15 12:30:00,179.28,179.39,178.18,178.6,18392.0,171.7269,171.8323,170.6733,171.0756,18392.0
2022-03-15 13:00:00,178.7,179.74,178.61,179.11,12655.0,171.1714,172.1675,171.0852,171.5641,12655.0
2022-03-15 13:30:00,178.78,179.72,178.62,179.64,11736.0,171.248,172.1484,171.0947,172.0718,11736.0
2022-03-15 14:00:00,179.44,180.03,178.14,179.01,15358.0,171.8802,172.4453,170.635,171.4683,15358.0
2022-03-15 14:30:00,179.0,180.66,178.86,180.58,10956.0,171.4587,173.0488,171.3246,172.9722,10956.0
2022-03-15 15:00:00,180.53,181.99,180.33,181.47,19279.0,172.9243,174.3228,172.7327,173.8247,19279.0
2022-03-15 15:30:00,181.58,182.7,181.53,182.09,97875.0,173.93,175.0028,173.8821,174.4185,97875.0
2022-03-16 09:30:00,185.87,190.1,185.87,189.02,51900.0,178.0393,182.0911,178.0393,181.0566,51900.0
2022-03-16 10:00:00,189.03,193.15,189.02,193.15,52246.0,181.0662,185.0126,181.0566,185.0126,52246.0
2022-03-16 10:30:00,193.12,193.98,191.7,193.09,48874.0,184.9838,185.8076,183.6237,184.9551,48874.0
2022-03-16 11:00:00,193.25,193.65,192.11,192.78,26442.0,185.1084,185.4915,184.0164,184.6582,26442.0
2022-03-16 11:30:00,192.83,193.7,192.16,193.34,18191.0,184.7061,185.5394,184.0643,185.1946,18191.0
2022-03-16 12:00:00,193.25,193.8,192.74,192.78,18640.0,185.1084,185.6352,184.6199,184.6582,18640.0
2022-03-16 12:30:00,192.78,192.88,190.69,191.6,20122.0,184.6582,184.754,182.6562,183.5279,20122.0
2022-03-16 13:00:00,191.79,191.86,189.65,190.1,26512.0,183.7099,183.7769,181.66,182.0911,26512.0
2022-03-16 13:30:00,190.07,190.84,189.97,190.77,12936.0,182.0623,182.7999,181.9666,182.7329,12936.0
2022-03-16 14:00:00,190.65,190.65,187.0,187.21,24342.0,182.6179,182.6179,179.1217,179.3228,24342.0
2022-03-16 14:30:00,186.75,190.26,185.76,189.63,22203.0,178.8822,182.2443,177.9339,181.6409,22203.0
2022-03-16 15:00:00,189.23,190.35,188.88,189.8,23212.0,181.2577,182.3305,180.9225,181.8037,23212.0
2022-03-16 15:30:00,189.97,191.55,188.96,191.55,73433.0,181.9666,183.48,180.9991,183.48,73433.0
2022-03-17 09:30:00,187.84,194.8,187.84,194.72,54709.0,180.2882,186.9684,180.2882,186.8916,54709.0
2022-03-17 10:00:00,194.84,194.84,192.82,193.65,26446.0,187.0068,187.0068,185.068,185.8646,26446.0
2022-03-17 10:30:00,193.76,194.12,191.81,192.4,19428.0,185.9702,186.3157,184.0986,184.6649,19428.0
2022-03-17 11:00:00,192.3,193.88,191.95,193.5,14664.0,184.5689,186.0854,184.233,185.7207,14664.0
2022-03-17 11:30:00,193.33,193.89,192.42,192.83,9406.0,185.5575,186.095,184.6841,185.0776,9406.0
2022-03-17 12:00:00,192.98,193.43,192.48,193.02,9945.0,185.2216,185.6535,184.7417,185.26,9945.0
2022-03-17 12:30:00,193.1,194.27,192.68,193.74,18604.0,185.3367,186.4597,184.9336,185.951,18604.0
2022-03-17 13:00:00,193.87,194.68,193.29,194.68,11895.0,186.0758,186.8532,185.5191,186.8532,11895.0
2022-03-17 13:30:00,194.35,195.74,194.25,195.6,25228.0,186.5365,187.8706,186.4405,187.7362,25228.0
2022-03-17 14:00:00,195.42,195.74,194.84,194.99,16872.0,187.5635,187.8706,187.0068,187.1508,16872.0
2022-03-17 14:30:00,195.18,196.1,195.18,195.99,17945.0,187.3331,188.2161,187.3331,188.1106,17945.0
2022-03-17 15:00:00,195.88,196.06,195.04,195.48,16855.0,188.005,188.1777,187.1988,187.6211,16855.0
2022-03-17 15:30:00,195.56,196.6,195.41,196.52,77020.0,187.6978,188.696,187.5539,188.6193,77020.0
2022-03-18 09:30:00,196.65,197.49,194.65,196.57,209767.0,188.744,189.5503,186.8244,188.6672,209767.0
2022-03-18 10:00:00,196.68,198.99,196.33,197.98,30509.0,188.7728,190.9899,188.4369,190.0206,30509.0
2022-03-18 10:30:00,197.85,197.85,194.99,196.0,25387.0,189.8958,189.8958,187.1508,188.1202,25387.0
2022-03-18 11:00:00,196.13,196.73,194.74,195.05,20712.0,188.2449,188.8208,186.9108,187.2083,20712.0
2022-03-18 11:30:00,195.15,196.58,195.15,195.55,9348.0,187.3043,188.6768,187.3043,187.6882,9348.0
2022-03-18 12:00:00,195.5,197.31,195.4,197.31,6553.0,187.6403,189.3775,187.5443,189.3775,6553.0
2022-03-18 12:30:00,197.17,199.07,197.17,198.5,18811.0,189.2431,191.0667,189.2431,190.5196,18811.0
2022-03-18 13:00:00,198.59,198.82,197.29,197.77,9910.0,190.606,190.8268,189.3583,189.819,9910.0
2022-03-18 13:30:00,197.65,197.8,196.91,197.23,9723.0,189.7038,189.8478,188.9936,189.3007,9723.0
2022-03-18 14:00:00,197.09,197.57,196.6,196.75,9445.0,189.1663,189.627,188.696,188.84,9445.0
2022-03-18 14:30:00,196.71,197.58,196.46,196.46,11100.0,188.8016,189.6366,188.5617,188.5617,11100.0
2022-03-18 15:00:00,196.61,197.97,196.42,197.74,51055.0,188.7056,190.011,188.5233,189.7902,51055.0
2022-03-18 15:30:00,197.89,198.92,197.69,198.24,134483.0,189.9342,190.9228,189.7422,190.2701,134483.0
2022-03-21 09:30:00,199.02,199.8,194.73,196.03,39606.0,191.0187,191.7674,186.9012,188.149,39606.0
2022-03-21 10:00:00,196.02,196.02,193.0,193.16,45891.0,188.1394,188.1394,185.2408,185.3943,45891.0
2022-03-21 10:30:00,193.18,196.79,193.03,196.63,34004.0,185.4135,188.8784,185.2696,188.7248,34004.0
2022-03-21 11:00:00,197.06,198.04,196.24,197.58,21356.0,189.1375,190.0781,188.3505,189.6366,21356.0
2022-03-21 11:30:00,197.55,199.8,197.07,199.56,24622.0,189.6078,191.7674,189.1471,191.537,24622.0
2022-03-21 12:00:00,199.57,200.63,198.89,199.92,37092.0,191.5466,192.564,190.894,191.8826,37092.0
2022-03-21 12:30:00,199.67,200.23,198.0,198.28,20692.0,191.6426,192.1801,190.0397,190.3085,20692.0
2022-03-21 13:00:00,198.0,198.23,196.3,196.65,22569.0,190.0397,190.2605,188.4081,188.744,22569.0
2022-03-21 13:30:00,196.66,197.64,196.35,197.64,10138.0,188.7536,189.6942,188.4561,189.6942,10138.0
2022-03-21 14:00:00,197.71,198.47,197.04,198.47,13249.0,189.7614,190.4909,189.1183,190.4909,13249.0
2022-03-21 14:30:00,198.27,199.0,197.41,197.41,14219.0,190.2989,190.9995,189.4735,189.4735,14219.0
2022-03-21 15:00:00,197.33,198.54,197.26,198.31,20149.0,189.3967,190.558,189.3295,190.3373,20149.0
2022-03-21 15:30:00,198.47,198.87,197.21,198.5,71069.0,190.4909,190.8748,189.2815,190.5196,71069.0
2022-03-22 09:30:00,198.98,202.52,197.91,201.94,39889.0,190.9804,194.378,189.9534,193.8213,39889.0
2022-03-22 10:00:00,202.21,204.9,202.21,204.45,29316.0,194.0805,196.6623,194.0805,196.2304,29316.0
2022-03-22 10:30:00,204.46,206.29,204.0,205.36,26901.0,196.24,197.9965,195.7985,197.1039,26901.0
2022-03-22 11:00:00,205.69,206.32,204.46,205.04,27382.0,197.4206,198.0253,196.24,196.7967,27382.0
2022-03-22 11:30:00,204.96,206.35,204.65,205.19,28687.0,196.7199,198.0541,196.4224,196.9407,28687.0
2022-03-22 12:00:00,205.07,205.47,203.97,204.58,29339.0,196.8255,197.2094,195.7697,196.3552,29339.0
2022-03-22 12:30:00,204.76,205.08,204.02,205.03,14424.0,196.528,196.8351,195.8177,196.7871,14424.0
2022-03-22 13:00:00,205.02,205.25,203.82,204.24,11861.0,196.7775,196.9983,195.6258,196.0289,11861.0
2022-03-22 13:30:00,204.39,205.92,204.38,205.81,26261.0,196.1729,197.6413,196.1633,197.5358,26261.0
2022-03-22 14:00:00,205.86,205.93,204.7,204.7,17121.0,197.5838,197.6509,196.4704,196.4704,17121.0
2022-03-22 14:30:00,204.94,206.06,204.5,206.0,20123.0,196.7007,197.7757,196.2784,197.7181,20123.0
2022-03-22 15:00:00,205.96,206.19,205.05,205.06,48925.0,197.6797,197.9005,196.8063,196.8159,48925.0
2022-03-22 15:30:00,204.95,206.18,204.49,205.44,175077.0,196.7103,197.8909,196.2688,197.1806,175077.0
2022-03-23 09:30:00,203.21,208.09,202.66,205.97,83818.0,195.0403,199.7241,194.5124,197.6893,83818.0
2022-03-23 10:00:00,205.95,208.39,205.05,208.0,36514.0,197.6701,200.012,196.8063,199.6377,36514.0
2022-03-23 10:30:00,208.06,209.46,207.79,209.08,36299.0,199.6953,201.039,199.4362,200.6743,36299.0
2022-03-23 11:00:00,209.23,210.95,209.23,210.18,41872.0,200.8183,202.4691,200.8183,201.7301,41872.0
2022-03-23 11:30:00,210.34,212.22,210.14,210.74,28303.0,201.8836,203.6881,201.6917,202.2676,28303.0
2022-03-23 12:00:00,211.13,211.41,209.41,210.56,33030.0,202.6419,202.9106,200.991,202.0948,33030.0
2022-03-23 12:30:00,210.65,211.04,209.27,210.37,12537.0,202.1812,202.5555,200.8567,201.9124,12537.0
2022-03-23 13:00:00,210.5,210.72,208.52,208.53,37524.0,202.0372,202.2484,200.1368,200.1464,37524.0
2022-03-23 13:30:00,208.4,209.85,208.4,209.34,23039.0,200.0216,201.4133,200.0216,200.9238,23039.0
2022-03-23 14:00:00,209.07,209.29,207.68,208.85,19119.0,200.6647,200.8759,199.3306,200.4535,19119.0
2022-03-23 14:30:00,208.81,209.47,208.01,208.01,18707.0,200.4152,201.0486,199.6473,199.6473,18707.0
2022-03-23 15:00:00,208.01,209.24,207.92,209.14,29907.0,199.6473,200.8279,199.5609,200.7319,29907.0
2022-03-23 15:30:00,209.14,209.57,208.12,208.12,95404.0,200.7319,201.1446,199.7529,199.7529,95404.0
2022-03-24 09:30:00,208.0,210.87,206.47,207.92,50992.0,199.6377,202.3923,198.1692,199.5609,50992.0
2022-03-24 10:00:00,208.26,209.42,206.59,207.98,21521.0,199.8873,201.0006,198.2844,199.6185,21521.0
2022-03-24 10:30:00,207.55,210.0,207.49,209.76,28527.0,199.2058,201.5573,199.1482,201.327,28527.0
2022-03-24 11:00:00,209.91,213.28,209.91,213.05,21128.0,201.4709,204.7054,201.4709,204.4847,21128.0
2022-03-24 11:30:00,213.03,214.68,212.61,213.27,29922.0,204.4655,206.0492,204.0624,204.6958,29922.0
2022-03-24 12:00:00,213.19,213.85,212.05,212.65,17908.0,204.6191,205.2525,203.5249,204.1008,17908.0
2022-03-24 12:30:00,212.8,213.44,212.15,212.69,17390.0,204.2447,204.859,203.6209,204.1392,17390.0
2022-03-24 13:00:00,212.56,213.25,211.5,211.67,13984.0,204.0144,204.6766,202.997,203.1602,13984.0
2022-03-24 13:30:00,211.83,212.08,211.21,211.26,10581.0,203.3137,203.5537,202.7187,202.7667,10581.0
2022-03-24 14:00:00,211.16,211.6,210.18,211.12,14200.0,202.6707,203.093,201.7301,202.6323,14200.0
2022-03-24 14:30:00,211.36,212.33,210.77,212.03,13863.0,202.8626,203.7936,202.2964,203.5057,13863.0
2022-03-24 15:00:00,211.91,213.54,211.33,213.2,40890.0,203.3905,204.955,202.8338,204.6287,40890.0
2022-03-24 15:30:00,213.28,214.29,212.8,213.98,125583.0,204.7054,205.6748,204.2447,205.3773,125583.0
2022-03-25 09:30:00,214.11,215.13,212.87,213.59,47644.0,205.5021,206.4811,204.3119,205.003,47644.0
2022-03-25 10:00:00,213.68,214.12,212.55,213.73,26955.0,205.0894,205.5117,204.0048,205.1374,26955.0
2022-03-25 10:30:00,213.73,215.43,213.68,215.2,34585.0,205.1374,206.769,205.0894,206.5483,34585.0
2022-03-25 11:00:00,215.13,215.24,212.52,212.97,20483.0,206.4811,206.5866,203.976,204.4079,20483.0
2022-03-25 11:30:00,212.85,213.87,212.42,213.26,13170.0,204.2927,205.2717,203.88,204.6862,13170.0
2022-03-25 12:00:00,213.17,214.29,212.53,213.8,16675.0,204.5999,205.6748,203.9856,205.2045,16675.0
2022-03-25 12:30:00,213.96,214.12,212.99,213.42,10197.0,205.3581,205.5117,204.4271,204.8398,10197.0
2022-03-25 13:00:00,213.9,214.33,213.55,214.12,15377.0,205.3005,205.7132,204.9646,205.5117,15377.0
2022-03-25 13:30:00,214.15,216.41,214.15,216.1,19958.0,205.5405,207.7096,205.5405,207.4121,19958.0
2022-03-25 14:00:00,216.21,216.53,215.64,216.32,21880.0,207.5176,207.8248,206.9706,207.6232,21880.0
2022-03-25 14:30:00,216.41,217.07,216.2,216.29,24551.0,207.7096,208.3431,207.5081,207.5944,24551.0
2022-03-25 15:00:00,216.01,216.99,215.23,216.17,41168.0,207.3257,208.2663,206.577,207.4793,41168.0
2022-03-25 15:30:00,216.15,218.02,216.0,217.49,141584.0,207.4601,209.2549,207.3161,208.7462,141584.0
2022-03-28 09:30:00,217.41,218.97,216.13,217.94,113994.0,208.6694,210.1667,207.4409,209.1781,113994.0
2022-03-28 10:00:00,217.95,217.95,213.2,214.94,80726.0,209.1877,209.1877,204.6287,206.2987,80726.0
2022-03-28 10:30:00,215.2,215.85,214.12,214.48,17113.0,206.5483,207.1721,205.5117,205.8572,17113.0
2022-03-28 11:00:00,214.67,214.92,213.33,214.16,12229.0,206.0396,206.2795,204.7534,205.5501,12229.0
2022-03-28 11:30:00,214.46,214.72,212.42,212.48,17908.0,205.838,206.0876,203.88,203.9376,17908.0
2022-03-28 12:00:00,212.49,213.18,210.33,210.56,39137.0,203.9472,204.6095,201.874,202.0948,39137.0
2022-03-28 12:30:00,211.02,212.19,210.89,212.09,15190.0,202.5363,203.6593,202.4115,203.5633,15190.0
2022-03-28 13:00:00,212.36,212.49,211.37,212.15,16748.0,203.8224,203.9472,202.8722,203.6209,16748.0
2022-03-28 13:30:00,211.87,212.68,211.87,212.46,7381.0,203.3521,204.1296,203.3521,203.9184,7381.0
2022-03-28 14:00:00,212.41,212.89,211.97,212.76,10689.0,203.8704,204.3311,203.4481,204.2063,10689.0
2022-03-28 14:30:00,212.68,213.49,212.07,213.41,31802.0,204.1296,204.907,203.5441,204.8302,31802.0
2022-03-28 15:00:00,213.53,214.17,212.96,213.91,17253.0,204.9454,205.5597,204.3983,205.3101,17253.0
2022-03-28 15:30:00,213.89,214.63,213.49,214.32,53598.0,205.2909,206.0012,204.907,205.7036,53598.0
2022-03-29 09:30:00,218.0,218.74,216.08,217.99,83121.0,209.2357,209.9459,207.3929,209.2261,83121.0
2022-03-29 10:00:00,217.88,218.7,214.13,218.33,52693.0,209.1205,209.9075,205.5213,209.5524,52693.0
2022-03-29 10:30:00,218.59,219.56,216.9,219.17,47320.0,209.802,210.733,208.1799,210.3586,47320.0
2022-03-29 11:00:00,219.26,220.49,218.43,220.16,23471.0,210.445,211.6256,209.6484,211.3088,23471.0
2022-03-29 11:30:00,220.16,220.27,219.02,219.02,8937.0,211.3088,211.4144,210.2147,210.2147,8937.0
2022-03-29 12:00:00,218.85,220.49,218.48,220.33,33139.0,210.0515,211.6256,209.6964,211.472,33139.0
2022-03-29 12:30:00,220.33,220.5,219.56,219.8,12628.0,211.472,211.6352,210.733,210.9633,12628.0
2022-03-29 13:00:00,219.4,220.46,219.08,220.17,10655.0,210.5794,211.5968,210.2723,211.3184,10655.0
2022-03-29 13:30:00,220.18,222.3,219.85,222.3,19161.0,211.328,213.3628,211.0113,213.3628,19161.0
2022-03-29 14:00:00,222.23,223.53,222.16,222.78,43909.0,213.2956,214.5434,213.2284,213.8235,43909.0
2022-03-29 14:30:00,222.82,222.85,221.89,222.38,7396.0,213.8619,213.8907,212.9693,213.4396,7396.0
2022-03-29 15:00:00,222.3,223.28,221.81,223.28,20471.0,213.3628,214.3034,212.8925,214.3034,20471.0
2022-03-29 15:30:00,223.39,223.89,221.88,222.42,116864.0,214.409,214.8889,212.9597,213.478,116864.0
2022-03-30 09:30:00,220.88,223.62,219.41,223.08,61624.0,211.9999,214.6297,210.589,214.1115,61624.0
2022-03-30 10:00:00,223.48,226.36,221.75,225.84,109863.0,214.4954,217.2596,212.8349,216.7605,109863.0
2022-03-30 10:30:00,225.99,226.6,224.14,224.21,99735.0,216.9045,217.4899,215.1288,215.196,99735.0
2022-03-30 11:00:00,224.17,225.57,223.42,224.77,24958.0,215.1576,216.5013,214.4378,215.7335,24958.0
2022-03-30 11:30:00,224.97,226.23,224.83,225.43,20396.0,215.9255,217.1348,215.7911,216.367,20396.0
2022-03-30 12:00:00,225.17,225.75,223.84,224.22,21129.0,216.1174,216.6741,214.8409,215.2056,21129.0
2022-03-30 12:30:00,224.21,224.64,223.75,223.83,5559.0,215.196,215.6087,214.7545,214.8313,5559.0
2022-03-30 13:00:00,224.01,224.04,222.14,222.34,8025.0,215.0041,215.0329,213.2092,213.4012,8025.0
2022-03-30 13:30:00,222.22,223.65,222.22,222.67,22568.0,213.286,214.6585,213.286,213.7179,22568.0
2022-03-30 14:00:00,222.65,223.25,221.82,222.13,12588.0,213.6987,214.2746,212.9021,213.1996,12588.0
2022-03-30 14:30:00,222.29,223.57,222.27,222.94,13798.0,213.3532,214.5818,213.334,213.9771,13798.0
2022-03-30 15:00:00,222.77,222.85,221.68,222.12,25967.0,213.8139,213.8907,212.7677,213.19,25967.0
2022-03-30 15:30:00,222.04,223.25,221.56,223.18,85777.0,213.1133,214.2746,212.6526,214.2074,85777.0
2022-03-31 09:30:00,222.33,226.8,222.33,226.26,115968.0,213.3916,217.6819,213.3916,217.1636,115968.0
2022-03-31 10:00:00,226.1,228.73,224.99,227.7,69422.0,217.01,219.5343,215.9447,218.5457,69422.0
2022-03-31 10:30:00,227.96,230.0,227.93,229.25,35711.0,218.7953,220.7532,218.7665,220.0334,35711.0
2022-03-31 11:00:00,229.53,229.59,225.53,226.03,82987.0,220.3021,220.3597,216.463,216.9429,82987.0
2022-03-31 11:30:00,226.13,227.89,226.13,227.89,14257.0,217.0388,218.7281,217.0388,218.7281,14257.0
2022-03-31 12:00:00,227.79,227.92,226.04,226.31,10807.0,218.6321,218.7569,216.9524,217.2116,10807.0
2022-03-31 12:30:00,226.32,226.32,225.1,225.22,6021.0,217.2212,217.2212,216.0502,216.1654,6021.0
2022-03-31 13:00:00,225.35,225.44,224.76,225.44,8812.0,216.2902,216.3766,215.7239,216.3766,8812.0
2022-03-31 13:30:00,225.64,227.25,225.49,226.18,32953.0,216.5685,218.1138,216.4246,217.0868,32953.0
2022-03-31 14:00:00,225.98,226.35,225.1,226.35,21158.0,216.8949,217.25,216.0502,217.25,21158.0
2022-03-31 14:30:00,226.1,226.69,225.86,226.33,13259.0,217.01,217.5763,216.7797,217.2308,13259.0
2022-03-31 15:00:00,226.46,227.07,224.67,224.72,33666.0,217.3556,217.941,215.6375,215.6855,33666.0
2022-03-31 15:30:00,224.86,225.05,221.07,221.23,148795.0,215.8199,216.0023,212.1823,212.3358,148795.0
2022-04-01 09:30:00,224.0,225.95,222.38,223.93,61281.0,214.9945,216.8661,213.4396,214.9273,61281.0
2022-04-01 10:00:00,224.05,227.67,223.69,225.68,54192.0,215.0425,218.5169,214.6969,216.6069,54192.0
2022-04-01 10:30:00,225.44,228.38,225.38,227.66,38784.0,216.3766,219.1984,216.319,218.5073,38784.0
2022-04-01 11:00:00,227.59,227.67,225.06,225.27,20298.0,218.4401,218.5169,216.0118,216.2134,20298.0
2022-04-01 11:30:00,225.32,226.59,224.8,225.32,31668.0,216.2614,217.4803,215.7623,216.2614,31668.0
2022-04-01 12:00:00,225.34,225.34,224.06,225.09,22461.0,216.2806,216.2806,215.0521,216.0406,22461.0
2022-04-01 12:30:00,224.99,225.97,223.71,224.84,25897.0,215.9447,216.8853,214.7161,215.8007,25897.0
2022-04-01 13:00:00,224.95,225.02,223.26,223.28,16631.0,215.9063,215.9735,214.2842,214.3034,16631.0
2022-04-01 13:30:00,223.34,224.39,223.2,224.02,11486.0,214.361,215.3688,214.2266,215.0137,11486.0
2022-04-01 14:00:00,223.87,225.04,223.78,225.04,13351.0,214.8697,215.9927,214.7833,215.9927,13351.0
2022-04-01 14:30:00,225.1,225.54,224.64,224.89,15044.0,216.0502,216.4726,215.6087,215.8487,15044.0
2022-04-01 15:00:00,224.95,225.98,223.83,224.02,22239.0,215.9063,216.8949,214.8313,215.0137,22239.0
2022-04-01 15:30:00,224.02,225.12,223.58,224.87,88334.0,215.0137,216.0694,214.5913,215.8295,88334.0
2022-04-04 09:30:00,224.14,226.0,220.8,222.27,74709.0,215.1288,216.9141,211.9231,213.334,74709.0
2022-04-04 10:00:00,222.86,223.14,220.14,221.2,29310.0,213.9003,214.169,211.2896,212.307,29310.0
2022-04-04 10:30:00,221.17,222.5,220.77,222.33,24432.0,212.2782,213.5548,211.8943,213.3916,24432.0
2022-04-04 11:00:00,222.48,223.25,221.79,222.79,11402.0,213.5356,214.2746,212.8733,213.8331,11402.0
2022-04-04 11:30:00,222.86,223.28,221.95,223.03,16697.0,213.9003,214.3034,213.0269,214.0635,16697.0
2022-04-04 12:00:00,222.86,223.22,222.01,222.5,17069.0,213.9003,214.2458,213.0845,213.5548,17069.0
2022-04-04 12:30:00,222.54,222.84,221.9,222.02,12890.0,213.5932,213.8811,212.9789,213.0941,12890.0
2022-04-04 13:00:00,221.96,222.31,221.46,222.07,15224.0,213.0365,213.3724,212.5566,213.1421,15224.0
2022-04-04 13:30:00,222.04,224.08,221.85,224.08,15340.0,213.1133,215.0712,212.9309,215.0712,15340.0
2022-04-04 14:00:00,223.85,224.85,223.04,224.79,16101.0,214.8505,215.8103,214.0731,215.7527,16101.0
2022-04-04 14:30:00,224.85,225.46,224.62,225.36,20764.0,215.8103,216.3958,215.5895,216.2998,20764.0
2022-04-04 15:00:00,225.28,226.22,225.23,225.99,19774.0,216.223,217.1252,216.175,216.9045,19774.0
2022-04-04 15:30:00,226.02,226.36,225.15,226.14,68177.0,216.9333,217.2596,216.0982,217.0484,68177.0
2022-04-05 09:30:00,226.99,228.26,223.5,224.4,43154.0,217.8643,219.0832,214.5146,215.3784,43154.0
2022-04-05 10:00:00,224.11,224.33,220.95,223.89,32772.0,215.1,215.3112,212.0671,214.8889,32772.0
2022-04-05 10:30:00,224.34,224.46,220.42,220.91,34705.0,215.3208,215.436,211.5584,212.0287,34705.0
2022-04-05 11:00:00,221.13,221.56,220.13,220.19,30387.0,212.2398,212.6526,211.2801,211.3376,30387.0
2022-04-05 11:30:00,220.17,220.67,219.38,220.33,36392.0,211.3184,211.7983,210.5602,211.472,36392.0
2022-04-05 12:00:00,220.28,220.71,218.48,218.97,34990.0,211.424,211.8367,209.6964,210.1667,34990.0
2022-04-05 12:30:00,219.21,220.33,218.6,220.33,38002.0,210.397,211.472,209.8116,211.472,38002.0
2022-04-05 13:00:00,220.24,220.85,219.53,219.71,61050.0,211.3856,211.9711,210.7042,210.8769,61050.0
2022-04-05 13:30:00,219.71,219.71,218.88,219.08,10316.0,210.8769,210.8769,210.0803,210.2723,10316.0
2022-04-05 14:00:00,219.13,220.13,218.92,219.58,14554.0,210.3203,211.2801,210.1187,210.7522,14554.0
2022-04-05 14:30:00,219.56,219.63,218.39,218.53,45162.0,210.733,210.8002,209.61,209.7444,45162.0
2022-04-05 15:00:00,218.65,219.02,218.3,218.59,40717.0,209.8596,210.2147,209.5236,209.802,40717.0
2022-04-05 15:30:00,218.61,218.61,217.07,217.3,157509.0,209.8212,209.8212,208.3431,208.5638,157509.0
2022-04-06 09:30:00,215.95,215.95,208.08,208.08,87987.0,207.2681,207.2681,199.7145,199.7145,87987.0
2022-04-06 10:00:00,208.05,209.75,205.51,208.86,84754.0,199.6857,201.3174,197.2478,200.4631,84754.0
2022-04-06 10:30:00,208.79,210.52,208.15,209.67,87851.0,200.396,202.0564,199.7817,201.2406,87851.0
2022-04-06 11:00:00,209.67,210.97,209.42,210.65,28513.0,201.2406,202.4883,201.0006,202.1812,28513.0
2022-04-06 11:30:00,210.54,210.77,208.63,210.59,57892.0,202.0756,202.2964,200.2424,202.1236,57892.0
2022-04-06 12:00:00,210.76,211.2,209.75,210.09,31880.0,202.2868,202.7091,201.3174,201.6437,31880.0
2022-04-06 12:30:00,210.03,210.7,209.82,210.47,34157.0,201.5861,202.2292,201.3845,202.0084,34157.0
2022-04-06 13:00:00,210.33,210.48,209.15,210.34,28644.0,201.874,202.018,200.7415,201.8836,28644.0
2022-04-06 13:30:00,210.26,210.3,209.14,209.76,31250.0,201.8069,201.8452,200.7319,201.327,31250.0
2022-04-06 14:00:00,209.53,211.15,206.21,207.91,64336.0,201.1062,202.6611,197.9197,199.5513,64336.0
2022-04-06 14:30:00,208.13,210.63,208.02,210.46,76071.0,199.7625,202.162,199.6569,201.9988,76071.0
2022-04-06 15:00:00,210.55,211.27,209.05,209.23,44631.0,202.0852,202.7763,200.6455,200.8183,44631.0
2022-04-06 15:30:00,209.17,211.69,209.11,211.56,112509.0,200.7607,203.1794,200.7031,203.0546,112509.0
2022-04-07 09:30:00,212.0,214.75,211.19,214.75,32596.0,203.4769,206.1163,202.6995,206.1163,32596.0
2022-04-07 10:00:00,214.74,215.0,211.6,212.98,55742.0,206.1067,206.3563,203.093,204.4175,55742.0
2022-04-07 10:30:00,212.98,213.65,210.63,210.92,25700.0,204.4175,205.0606,202.162,202.4403,25700.0
2022-04-07 11:00:00,210.84,211.43,208.3,208.76,24048.0,202.3635,202.9298,199.9257,200.3672,24048.0
2022-04-07 11:30:00,208.7,209.3,206.76,206.83,25786.0,200.3096,200.8855,198.4476,198.5148,25786.0
2022-04-07 12:00:00,206.92,208.17,206.2,207.6,18546.0,198.6011,199.8009,197.9101,199.2538,18546.0
2022-04-07 12:30:00,207.3,207.58,205.82,206.4,18452.0,198.9659,199.2346,197.5454,198.102,18452.0
2022-04-07 13:00:00,206.37,208.68,206.37,208.4,21372.0,198.0732,200.2904,198.0732,200.0216,21372.0
2022-04-07 13:30:00,208.4,209.29,207.73,209.02,22441.0,200.0216,200.8759,199.3786,200.6167,22441.0
2022-04-07 14:00:00,208.98,209.81,208.16,209.07,20298.0,200.5783,201.3749,199.7913,200.6647,20298.0
2022-04-07 14:30:00,208.93,211.67,208.93,211.51,13949.0,200.5303,203.1602,200.5303,203.0066,13949.0
2022-04-07 15:00:00,211.27,212.59,211.27,212.11,20377.0,202.7763,204.0432,202.7763,203.5825,20377.0
2022-04-07 15:30:00,212.15,213.22,211.46,211.85,75895.0,203.6209,204.6479,202.9586,203.3329,75895.0
2022-04-08 09:30:00,212.66,213.58,206.62,206.62,35861.0,204.1104,204.9934,198.3132,198.3132,35861.0
2022-04-08 10:00:00,206.68,208.73,206.19,208.19,31114.0,198.3708,200.3384,197.9005,199.8201,31114.0
2022-04-08 10:30:00,208.28,212.24,207.73,212.23,71392.0,199.9065,203.7073,199.3786,203.6977,71392.0
2022-04-08 11:00:00,212.35,214.69,212.22,213.49,28404.0,203.8128,206.0588,203.6881,204.907,28404.0
2022-04-08 11:30:00,213.78,214.43,212.78,212.89,24126.0,205.1853,205.8092,204.2255,204.3311,24126.0
2022-04-08 12:00:00,212.88,213.39,212.12,213.39,8798.0,204.3215,204.811,203.5921,204.811,8798.0
2022-04-08 12:30:00,213.43,213.43,212.44,212.75,8410.0,204.8494,204.8494,203.8992,204.1968,8410.0
2022-04-08 13:00:00,212.72,212.73,211.3,211.36,9950.0,204.168,204.1776,202.805,202.8626,9950.0
2022-04-08 13:30:00,211.55,211.6,210.52,210.53,18877.0,203.045,203.093,202.0564,202.066,18877.0
2022-04-08 14:00:00,210.4,210.88,208.42,208.83,33338.0,201.9412,202.4019,200.0408,200.4343,33338.0
2022-04-08 14:30:00,208.71,209.88,208.63,209.22,18557.0,200.3192,201.4421,200.2424,200.8087,18557.0
2022-04-08 15:00:00,209.2,212.69,208.54,212.31,47265.0,200.7895,204.1392,200.156,203.7744,47265.0
2022-04-08 15:30:00,212.43,212.59,210.48,211.18,74432.0,203.8896,204.0432,202.018,202.6899,74432.0
2022-04-11 09:30:00,206.85,207.55,202.95,207.47,105767.0,198.534,199.2058,194.7907,199.129,105767.0
2022-04-11 10:00:00,207.26,209.15,204.31,204.77,41551.0,198.9275,200.7415,196.0961,196.5376,41551.0
2022-04-11 10:30:00,204.57,205.89,202.15,203.1,62850.0,196.3456,197.6125,194.0229,194.9347,62850.0
2022-04-11 11:00:00,203.26,203.27,201.46,202.18,38795.0,195.0883,195.0979,193.3606,194.0517,38795.0
2022-04-11 11:30:00,202.15,204.17,202.11,202.86,27388.0,194.0229,195.9617,193.9845,194.7044,27388.0
2022-04-11 12:00:00,202.69,203.5,202.05,203.2,49757.0,194.5412,195.3186,193.9269,195.0307,49757.0
2022-04-11 12:30:00,203.23,204.4,203.03,203.55,25662.0,195.0595,196.1824,194.8675,195.3666,25662.0
2022-04-11 13:00:00,203.91,205.59,203.86,205.36,27177.0,195.7121,197.3246,195.6642,197.1039,27177.0
2022-04-11 13:30:00,205.42,207.02,205.42,206.86,29381.0,197.1614,198.6971,197.1614,198.5435,29381.0
2022-04-11 14:00:00,206.85,207.59,206.26,206.91,29397.0,198.534,199.2442,197.9677,198.5915,29397.0
2022-04-11 14:30:00,206.84,207.91,206.56,207.67,14909.0,198.5244,199.5513,198.2556,199.321,14909.0
2022-04-11 15:00:00,207.54,207.88,206.62,207.24,25984.0,199.1962,199.5225,198.3132,198.9083,25984.0
2022-04-11 15:30:00,207.28,207.36,205.59,206.03,100369.0,198.9467,199.0234,197.3246,197.7469,100369.0
2022-04-12 09:30:00,208.7,212.99,207.82,212.88,52976.0,200.3096,204.4271,199.465,204.3215,52976.0
2022-04-12 10:00:00,212.53,212.53,208.4,208.4,44280.0,203.9856,203.9856,200.0216,200.0216,44280.0
2022-04-12 10:30:00,208.43,208.79,206.61,206.74,26208.0,200.0504,200.396,198.3036,198.4284,26208.0
2022-04-12 11:00:00,206.69,209.35,206.28,209.26,25598.0,198.3804,200.9334,197.9869,200.8471,25598.0
2022-04-12 11:30:00,209.35,209.66,208.29,208.58,19849.0,200.9334,201.231,199.9161,200.1944,19849.0
2022-04-12 12:00:00,208.51,208.69,206.0,206.25,22772.0,200.1272,200.3,197.7181,197.9581,22772.0
2022-04-12 12:30:00,206.11,207.34,206.01,206.86,11646.0,197.8237,199.0043,197.7277,198.5435,11646.0
2022-04-12 13:00:00,206.95,207.46,206.04,206.56,15836.0,198.6299,199.1194,197.7565,198.2556,15836.0
2022-04-12 13:30:00,206.6,206.6,204.21,204.33,12467.0,198.294,198.294,196.0001,196.1153,12467.0
2022-04-12 14:00:00,204.22,205.25,203.46,203.47,18804.0,196.0097,196.9983,195.2802,195.2898,18804.0
2022-04-12 14:30:00,203.53,204.47,203.15,203.67,22604.0,195.3474,196.2496,194.9827,195.4818,22604.0
2022-04-12 15:00:00,203.64,203.77,202.48,202.67,22598.0,195.453,195.5778,194.3396,194.522,22598.0
2022-04-12 15:30:00,202.71,205.32,202.58,205.02,94337.0,194.5604,197.0655,194.4356,196.7775,94337.0
2022-04-13 09:30:00,206.77,210.0,206.02,209.4,32573.0,198.4572,201.5573,197.7373,200.9814,32573.0
2022-04-13 10:00:00,209.17,209.43,207.92,207.92,13427.0,200.7607,201.0102,199.5609,199.5609,13427.0
2022-04-13 10:30:00,207.74,210.39,207.67,210.17,14472.0,199.3882,201.9316,199.321,201.7205,14472.0
2022-04-13 11:00:00,210.37,211.5,209.87,211.5,12167.0,201.9124,202.997,201.4325,202.997,12167.0
2022-04-13 11:30:00,211.52,211.52,210.33,210.54,8893.0,203.0162,203.0162,201.874,202.0756,8893.0
2022-04-13 12:00:00,210.51,210.57,209.6,210.24,9509.0,202.0468,202.1044,201.1734,201.7877,9509.0
2022-04-13 12:30:00,210.31,211.18,210.22,211.05,8673.0,201.8548,202.6899,201.7685,202.5651,8673.0
2022-04-13 13:00:00,211.25,211.26,210.54,210.66,13116.0,202.7571,202.7667,202.0756,202.1908,13116.0
2022-04-13 13:30:00,210.66,210.66,209.5,210.08,10520.0,202.1908,202.1908,201.0774,201.6341,10520.0
2022-04-13 14:00:00,210.24,211.07,210.07,210.98,10115.0,201.7877,202.5843,201.6245,202.4979,10115.0
2022-04-13 14:30:00,211.05,211.56,210.66,211.29,11110.0,202.5651,203.0546,202.1908,202.7954,11110.0
2022-04-13 15:00:00,211.07,211.99,210.71,211.7,14680.0,202.5843,203.4673,202.2388,203.189,14680.0
2022-04-13 15:30:00,211.74,212.7,211.6,212.62,85165.0,203.2274,204.1488,203.093,204.072,85165.0
2022-04-14 09:30:00,212.97,215.22,210.92,212.69,49753.0,204.4079,206.5674,202.4403,204.1392,49753.0
2022-04-14 10:00:00,213.0,213.61,211.21,212.52,17645.0,204.4367,205.0222,202.7187,203.976,17645.0
2022-04-14 10:30:00,212.65,213.2,210.87,211.03,21422.0,204.1008,204.6287,202.3923,202.5459,21422.0
2022-04-14 11:00:00,210.82,211.62,210.26,210.98,16897.0,202.3443,203.1122,201.8069,202.4979,16897.0
2022-04-14 11:30:00,211.05,211.43,210.22,210.31,16521.0,202.5651,202.9298,201.7685,201.8548,16521.0
2022-04-14 12:00:00,210.31,211.1,210.31,210.59,8514.0,201.8548,202.6131,201.8548,202.1236,8514.0
2022-04-14 12:30:00,210.5,211.08,210.37,210.75,7970.0,202.0372,202.5939,201.9124,202.2772,7970.0
2022-04-14 13:00:00,211.21,211.86,210.94,211.39,18210.0,202.7187,203.3425,202.4595,202.8914,18210.0
2022-04-14 13:30:00,211.31,212.88,211.31,212.73,8624.0,202.8146,204.3215,202.8146,204.1776,8624.0
2022-04-14 14:00:00,212.7,213.57,212.67,213.5,15923.0,204.1488,204.9838,204.12,204.9166,15923.0
2022-04-14 14:30:00,213.5,213.66,212.43,212.48,23726.0,204.9166,205.0702,203.8896,203.9376,23726.0
2022-04-14 15:00:00,212.19,212.95,211.92,212.77,14465.0,203.6593,204.3887,203.4001,204.2159,14465.0
2022-04-14 15:30:00,212.44,212.52,210.64,210.95,60356.0,203.8992,203.976,202.1716,202.4691,60356.0
2022-04-18 09:30:00,210.85,213.44,210.55,211.22,34973.0,202.3731,204.859,202.0852,202.7283,34973.0
2022-04-18 10:00:00,211.02,212.83,210.18,211.5,51843.0,202.5363,204.2735,201.7301,202.997,51843.0
2022-04-18 10:30:00,211.45,212.25,210.96,211.87,19250.0,202.949,203.7169,202.4787,203.3521,19250.0
2022-04-18 11:00:00,211.73,212.57,210.21,210.24,20102.0,203.2178,204.024,201.7589,201.7877,20102.0
2022-04-18 11:30:00,210.44,211.0,209.34,209.77,38193.0,201.9796,202.5171,200.9238,201.3366,38193.0
2022-04-18 12:00:00,209.56,209.85,208.44,209.03,9542.0,201.135,201.4133,200.06,200.6263,9542.0
2022-04-18 12:30:00,209.0,209.97,208.68,209.6,10866.0,200.5975,201.5285,200.2904,201.1734,10866.0
2022-04-18 13:00:00,209.71,210.35,209.35,209.87,14041.0,201.279,201.8932,200.9334,201.4325,14041.0
2022-04-18 13:30:00,209.93,211.85,209.93,211.29,13320.0,201.4901,203.3329,201.4901,202.7954,13320.0
2022-04-18 14:00:00,211.57,212.04,211.11,211.24,9740.0,203.0642,203.5153,202.6227,202.7475,9740.0
2022-04-18 14:30:00,211.66,211.8,210.74,210.86,11120.0,203.1506,203.2849,202.2676,202.3827,11120.0
2022-04-18 15:00:00,211.03,211.26,209.95,210.04,19227.0,202.5459,202.7667,201.5093,201.5957,19227.0
2022-04-18 15:30:00,209.97,209.97,208.63,209.96,50485.0,201.5285,201.5285,200.2424,201.5189,50485.0
2022-04-19 09:30:00,210.14,212.66,207.17,212.66,40092.0,201.6917,204.1104,198.8411,204.1104,40092.0
2022-04-19 10:00:00,212.61,214.56,211.87,214.11,30235.0,204.0624,205.934,203.3521,205.5021,30235.0
2022-04-19 10:30:00,214.0,215.57,213.92,214.76,31932.0,205.3965,206.9034,205.3197,206.1259,31932.0
2022-04-19 11:00:00,214.81,216.45,214.33,216.36,26973.0,206.1739,207.748,205.7132,207.6616,26973.0
2022-04-19 11:30:00,216.44,217.41,215.43,216.98,27157.0,207.7384,208.6694,206.769,208.2567,27157.0
2022-04-19 12:00:00,216.82,217.58,216.27,217.26,20323.0,208.1031,208.8326,207.5752,208.5254,20323.0
2022-04-19 12:30:00,217.36,217.36,216.41,216.66,15712.0,208.6214,208.6214,207.7096,207.9496,15712.0
2022-04-19 13:00:00,216.63,217.2,216.41,216.59,14946.0,207.9208,208.4678,207.7096,207.8824,14946.0
2022-04-19 13:30:00,216.76,218.19,216.76,217.75,11065.0,208.0455,209.418,208.0455,208.9957,11065.0
2022-04-19 14:00:00,217.75,217.98,216.57,217.17,12526.0,208.9957,209.2165,207.8632,208.4391,12526.0
2022-04-19 14:30:00,217.28,217.45,216.72,217.32,12832.0,208.5446,208.7078,208.0071,208.583,12832.0
2022-04-19 15:00:00,217.17,217.88,216.85,217.88,14781.0,208.4391,209.1205,208.1319,209.1205,14781.0
2022-04-19 15:30:00,217.83,218.73,217.71,218.03,100871.0,209.0725,209.9363,208.9573,209.2645,100871.0
2022-04-20 09:30:00,221.67,222.21,217.32,218.02,67136.0,212.7581,213.2764,208.583,209.2549,67136.0
2022-04-20 10:00:00,218.33,219.71,217.85,218.02,33567.0,209.5524,210.8769,209.0917,209.2549,33567.0
2022-04-20 10:30:00,218.16,220.73,217.4,220.41,49262.0,209.3893,211.8559,208.6598,211.5488,49262.0
2022-04-20 11:00:00,220.38,220.39,216.24,216.9,23901.0,211.52,211.5296,207.5464,208.1799,23901.0
2022-04-20 11:30:00,216.89,217.83,215.96,216.61,14634.0,208.1703,209.0725,207.2777,207.9016,14634.0
2022-04-20 12:00:00,216.6,217.37,215.58,216.19,20438.0,207.892,208.631,206.913,207.4985,20438.0
2022-04-20 12:30:00,216.24,217.99,216.24,217.34,11078.0,207.5464,209.2261,207.5464,208.6022,11078.0
2022-04-20 13:00:00,217.32,217.96,216.59,216.77,15305.0,208.583,209.1973,207.8824,208.0551,15305.0
2022-04-20 13:30:00,216.76,217.37,216.34,216.42,11761.0,208.0455,208.631,207.6424,207.7192,11761.0
2022-04-20 14:00:00,216.43,216.92,216.0,216.79,12056.0,207.7288,208.1991,207.3161,208.0743,12056.0
2022-04-20 14:30:00,216.76,217.29,216.16,216.28,17377.0,208.0455,208.5542,207.4697,207.5848,17377.0
2022-04-20 15:00:00,216.45,217.63,216.32,217.23,22481.0,207.748,208.8806,207.6232,208.4966,22481.0
2022-04-20 15:30:00,217.29,218.12,216.57,217.2,111862.0,208.5542,209.3509,207.8632,208.4678,111862.0
2022-04-21 09:30:00,220.98,222.7,218.19,219.74,77594.0,212.0959,213.7467,209.418,210.9057,77594.0
2022-04-21 10:00:00,219.78,219.89,218.18,219.35,63530.0,210.9441,211.0497,209.4084,210.5314,63530.0
2022-04-21 10:30:00,219.43,219.47,214.51,215.06,50574.0,210.6082,210.6466,205.886,206.4139,50574.0
2022-04-21 11:00:00,215.12,216.05,212.42,213.15,54752.0,206.4715,207.3641,203.88,204.5807,54752.0
2022-04-21 11:30:00,212.88,213.69,210.67,210.95,53406.0,204.3215,205.099,202.2004,202.4691,53406.0
2022-04-21 12:00:00,210.97,211.74,210.61,211.52,37990.0,202.4883,203.2274,202.1428,203.0162,37990.0
2022-04-21 12:30:00,211.6,212.64,210.77,210.77,47824.0,203.093,204.0912,202.2964,202.2964,47824.0
2022-04-21 13:00:00,210.94,211.84,210.04,211.84,38466.0,202.4595,203.3233,201.5957,203.3233,38466.0
2022-04-21 13:30:00,211.65,212.24,209.3,209.47,32121.0,203.141,203.7073,200.8855,201.0486,32121.0
2022-04-21 14:00:00,209.29,209.41,208.5,209.15,32815.0,200.8759,200.991,200.1176,200.7415,32815.0
2022-04-21 14:30:00,208.91,209.82,206.5,207.37,41037.0,200.5111,201.3845,198.198,199.033,41037.0
2022-04-21 15:00:00,207.22,208.39,206.1,208.39,35203.0,198.8891,200.012,197.8141,200.012,35203.0
2022-04-21 15:30:00,208.31,208.36,206.43,207.41,128672.0,199.9353,199.9832,198.1308,199.0714,128672.0
2022-04-22 09:30:00,207.52,209.16,205.51,208.06,69466.0,199.177,200.7511,197.2478,199.6953,69466.0
2022-04-22 10:00:00,208.08,210.7,206.46,208.44,29551.0,199.7145,202.2292,198.1596,200.06,29551.0
2022-04-22 10:30:00,207.78,209.09,206.35,206.88,38148.0,199.4266,200.6839,198.0541,198.5627,38148.0
2022-04-22 11:00:00,206.99,207.1,204.0,204.15,42307.0,198.6683,198.7739,195.7985,195.9425,42307.0
2022-04-22 11:30:00,204.15,204.52,202.43,202.56,24732.0,195.9425,196.2976,194.2916,194.4164,24732.0
2022-04-22 12:00:00,202.57,204.22,201.91,203.7,18001.0,194.426,196.0097,193.7926,195.5106,18001.0
2022-04-22 12:30:00,203.66,204.38,202.41,203.15,12621.0,195.4722,196.1633,194.2725,194.9827,12621.0
2022-04-22 13:00:00,203.11,203.91,202.43,203.06,18431.0,194.9443,195.7121,194.2916,194.8963,18431.0
2022-04-22 13:30:00,202.9,203.13,202.23,202.49,15396.0,194.7428,194.9635,194.0997,194.3492,15396.0
2022-04-22 14:00:00,202.5,204.16,202.26,203.17,27085.0,194.3588,195.9521,194.1285,195.0019,27085.0
2022-04-22 14:30:00,203.22,203.36,201.56,202.07,23875.0,195.0499,195.1843,193.4566,193.9461,23875.0
2022-04-22 15:00:00,202.04,203.44,201.35,202.06,32805.0,193.9173,195.261,193.2551,193.9365,32805.0
2022-04-22 15:30:00,202.19,203.31,200.37,200.79,107060.0,194.0613,195.1363,192.3145,192.7176,107060.0
2022-04-25 09:30:00,198.1,200.19,195.35,196.0,88487.0,190.1357,192.1417,187.4963,188.1202,88487.0
2022-04-25 10:00:00,195.96,198.04,192.44,194.58,209920.0,188.0818,190.0781,184.7033,186.7572,209920.0
2022-04-25 10:30:00,194.5,195.31,191.33,191.61,71835.0,186.6805,187.4579,183.6379,183.9066,71835.0
2022-04-25 11:00:00,191.66,195.39,191.55,193.66,53524.0,183.9546,187.5347,183.8491,185.8742,53524.0
2022-04-25 11:30:00,193.82,193.9,191.09,192.09,46828.0,186.0278,186.1046,183.4076,184.3674,46828.0
2022-04-25 12:00:00,191.98,194.57,191.62,193.32,35241.0,184.2618,186.7476,183.9162,185.5479,35241.0
2022-04-25 12:30:00,193.14,194.35,192.59,192.96,27301.0,185.3751,186.5365,184.8472,185.2024,27301.0
2022-04-25 13:00:00,192.97,195.19,191.91,194.26,45875.0,185.212,187.3427,184.1946,186.4501,45875.0
2022-04-25 13:30:00,194.41,195.13,193.4,194.51,36706.0,186.5941,187.2851,185.6247,186.6901,36706.0
2022-04-25 14:00:00,194.51,196.9,194.14,196.9,129274.0,186.6901,188.984,186.3349,188.984,129274.0
2022-04-25 14:30:00,197.06,198.92,196.9,197.56,37310.0,189.1375,190.9228,188.984,189.6174,37310.0
2022-04-25 15:00:00,197.5,198.46,196.26,198.46,24282.0,189.5599,190.4813,188.3697,190.4813,24282.0
2022-04-25 15:30:00,198.33,199.27,197.89,198.47,110075.0,190.3565,191.2587,189.9342,190.4909,110075.0
2022-04-26 09:30:00,197.04,198.5,193.32,193.4,49134.0,189.1183,190.5196,185.5479,185.6247,49134.0
2022-04-26 10:00:00,193.01,195.42,191.5,193.27,55237.0,185.2504,187.5635,183.8011,185.4999,55237.0
2022-04-26 10:30:00,193.3,193.57,191.41,191.58,33715.0,185.5287,185.7879,183.7147,183.8779,33715.0
2022-04-26 11:00:00,191.64,192.44,190.36,192.38,44869.0,183.9354,184.7033,182.7069,184.6457,44869.0
2022-04-26 11:30:00,192.51,193.91,192.2,192.45,19186.0,184.7705,186.1142,184.4729,184.7129,19186.0
2022-04-26 12:00:00,192.48,194.35,192.0,194.28,20878.0,184.7417,186.5365,184.281,186.4693,20878.0
2022-04-26 12:30:00,194.3,194.5,193.2,194.21,28631.0,186.4885,186.6805,185.4327,186.4021,28631.0
2022-04-26 13:00:00,194.04,194.05,190.87,190.87,22900.0,186.239,186.2486,183.1964,183.1964,22900.0
2022-04-26 13:30:00,190.77,191.01,189.62,190.34,25938.0,183.1004,183.3308,181.9967,182.6877,25938.0
2022-04-26 14:00:00,190.39,190.41,189.34,189.98,48814.0,182.7357,182.7549,181.7279,182.3422,48814.0
2022-04-26 14:30:00,189.81,190.45,187.9,190.45,52753.0,182.179,182.7933,180.3458,182.7933,52753.0
2022-04-26 15:00:00,190.37,190.63,188.59,188.77,29425.0,182.7165,182.966,181.0081,181.1808,29425.0
2022-04-26 15:30:00,188.7,189.07,187.63,187.75,146130.0,181.1136,181.4688,180.0867,180.2018,146130.0
2022-04-27 09:30:00,187.36,193.72,187.36,193.71,91352.0,179.8275,185.9318,179.8275,185.9222,91352.0
2022-04-27 10:00:00,193.3,194.28,189.77,190.02,44915.0,185.5287,186.4693,182.1406,182.3806,44915.0
2022-04-27 10:30:00,189.89,191.9,189.29,191.34,37496.0,182.2558,184.185,181.6799,183.6475,37496.0
2022-04-27 11:00:00,191.48,194.01,191.43,194.01,44984.0,183.7819,186.2102,183.7339,186.2102,44984.0
2022-04-27 11:30:00,193.95,194.8,193.03,193.04,22076.0,186.1526,186.9684,185.2696,185.2792,22076.0
2022-04-27 12:00:00,193.3,193.49,191.96,193.34,25768.0,185.5287,185.7111,184.2426,185.5671,25768.0
2022-04-27 12:30:00,193.46,194.17,192.79,193.69,18276.0,185.6823,186.3637,185.0392,185.903,18276.0
2022-04-27 13:00:00,193.59,194.43,191.45,192.31,36541.0,185.807,186.6133,183.7531,184.5785,36541.0
2022-04-27 13:30:00,192.53,194.16,192.32,193.78,11971.0,184.7897,186.3541,184.5881,185.9894,11971.0
2022-04-27 14:00:00,193.67,195.12,193.54,194.91,29703.0,185.8838,187.2755,185.7591,187.074,29703.0
2022-04-27 14:30:00,194.69,196.38,193.58,194.0,38706.0,186.8628,188.4849,185.7974,186.2006,38706.0
2022-04-27 15:00:00,193.86,193.93,192.24,192.78,33477.0,186.0662,186.1334,184.5113,185.0296,33477.0
2022-04-27 15:30:00,192.8,193.71,191.99,192.24,113522.0,185.0488,185.9222,184.2714,184.5113,113522.0
2022-04-28 09:30:00,194.19,196.29,189.71,192.24,47180.0,186.3829,188.3985,182.083,184.5113,47180.0
2022-04-28 10:00:00,191.52,191.52,188.35,188.55,30414.0,183.8203,183.8203,180.7777,180.9697,30414.0
2022-04-28 10:30:00,188.72,189.62,187.78,189.47,30155.0,181.1328,181.9967,180.2306,181.8527,30155.0
2022-04-28 11:00:00,189.43,191.43,189.32,189.92,33837.0,181.8143,183.7339,181.7087,182.2846,33837.0
2022-04-28 11:30:00,190.0,190.0,188.24,188.58,34354.0,182.3614,182.3614,180.6721,180.9985,34354.0
2022-04-28 12:00:00,188.67,189.9,188.26,189.69,76489.0,181.0848,182.2654,180.6913,182.0638,76489.0
2022-04-28 12:30:00,189.73,192.46,189.47,192.06,59638.0,182.1022,184.7225,181.8527,184.3386,59638.0
2022-04-28 13:00:00,192.28,194.48,192.28,193.97,35272.0,184.5497,186.6613,184.5497,186.1718,35272.0
2022-04-28 13:30:00,194.15,194.83,193.4,194.38,25393.0,186.3445,186.9972,185.6247,186.5653,25393.0
2022-04-28 14:00:00,194.49,195.0,193.89,194.92,22584.0,186.6709,187.1604,186.095,187.0836,22584.0
2022-04-28 14:30:00,194.94,196.12,194.43,195.79,24404.0,187.1028,188.2353,186.6133,187.9186,24404.0
2022-04-28 15:00:00,195.77,196.0,195.26,195.35,29147.0,187.8994,188.1202,187.4099,187.4963,29147.0
2022-04-28 15:30:00,195.36,195.85,194.67,195.17,84204.0,187.5059,187.9762,186.8436,187.3235,84204.0
2022-04-29 09:30:00,195.36,202.06,194.64,201.72,45070.0,187.5059,193.9365,186.8148,193.6102,45070.0
2022-04-29 10:00:00,201.94,201.94,197.58,197.88,33417.0,193.8213,193.8213,189.6366,189.9246,33417.0
2022-04-29 10:30:00,197.99,198.97,197.0,197.58,36190.0,190.0302,190.9708,189.08,189.6366,36190.0
2022-04-29 11:00:00,197.53,199.01,196.91,198.4,23937.0,189.5886,191.0091,188.9936,190.4237,23937.0
2022-04-29 11:30:00,198.72,200.34,198.72,199.16,25873.0,190.7308,192.2857,190.7308,191.1531,25873.0
2022-04-29 12:00:00,199.11,199.15,197.15,197.29,24411.0,191.1051,191.1435,189.2239,189.3583,24411.0
2022-04-29 12:30:00,197.2,197.54,195.87,196.25,20624.0,189.2719,189.5982,187.9954,188.3601,20624.0
2022-04-29 13:00:00,196.27,197.48,195.72,196.84,19338.0,188.3793,189.5407,187.8514,188.9264,19338.0
2022-04-29 13:30:00,196.94,197.65,196.0,196.03,17161.0,189.0224,189.7038,188.1202,188.149,17161.0
2022-04-29 14:00:00,196.18,196.18,195.12,195.49,29015.0,188.2929,188.2929,187.2755,187.6307,29015.0
2022-04-29 14:30:00,195.5,195.69,193.88,194.75,19617.0,187.6403,187.8226,186.0854,186.9204,19617.0
2022-04-29 15:00:00,194.5,194.51,193.45,193.85,20532.0,186.6805,186.6901,185.6727,186.0566,20532.0
2022-04-29 15:30:00,193.69,194.29,191.8,192.59,146534.0,185.903,186.4789,184.089,184.8472,146534.0
2022-05-02 09:30:00,191.93,194.35,189.3,192.2,67029.0,184.2138,186.5365,181.6895,184.4729,67029.0
2022-05-02 10:00:00,191.91,192.13,188.91,191.23,33205.0,184.1946,184.4057,181.3152,183.5419,33205.0
2022-05-02 10:30:00,191.56,191.72,189.39,189.39,43235.0,183.8587,184.0122,181.7759,181.7759,43235.0
2022-05-02 11:00:00,189.43,190.64,189.23,189.82,34499.0,181.8143,182.9756,181.6223,182.1886,34499.0
2022-05-02 11:30:00,190.07,190.68,189.14,190.33,25976.0,182.4286,183.014,181.536,182.6781,25976.0
2022-05-02 12:00:00,190.26,191.55,189.29,191.08,30051.0,182.6109,183.8491,181.6799,183.398,30051.0
2022-05-02 12:30:00,191.41,192.13,189.45,189.65,15679.0,183.7147,184.4057,181.8335,182.0254,15679.0
2022-05-02 13:00:00,189.79,189.8,188.53,188.55,28821.0,182.1598,182.1694,180.9505,180.9697,28821.0
2022-05-02 13:30:00,188.56,189.26,186.28,186.42,51823.0,180.9793,181.6511,178.7909,178.9253,51823.0
2022-05-02 14:00:00,186.36,187.47,185.15,185.98,33491.0,178.8677,179.9331,177.7064,178.503,33491.0
2022-05-02 14:30:00,185.96,187.89,185.7,187.04,22792.0,178.4838,180.3362,178.2343,179.5204,22792.0
2022-05-02 15:00:00,187.06,189.8,186.96,189.29,65979.0,179.5396,182.1694,179.4436,181.6799,65979.0
2022-05-02 15:30:00,189.39,191.91,189.39,191.52,114223.0,181.7759,184.1946,181.7759,183.8203,114223.0
2022-05-03 09:30:00,190.57,196.02,190.37,195.97,43162.0,182.9085,188.1394,182.7165,188.0914,43162.0
2022-05-03 10:00:00,196.25,197.31,194.71,196.01,27613.0,188.3601,189.3775,186.882,188.1298,27613.0
2022-05-03 10:30:00,196.02,196.74,193.17,194.56,26381.0,188.1394,188.8304,185.4039,186.738,26381.0
2022-05-03 11:00:00,194.57,197.05,194.13,196.48,21441.0,186.7476,189.1279,186.3253,188.5809,21441.0
2022-05-03 11:30:00,196.36,196.43,195.22,196.43,20195.0,188.4657,188.5329,187.3715,188.5329,20195.0
2022-05-03 12:00:00,196.42,196.72,194.68,195.82,18093.0,188.5233,188.8112,186.8532,187.9474,18093.0
2022-05-03 12:30:00,195.65,195.97,194.7,195.21,14824.0,187.7842,188.0914,186.8724,187.3619,14824.0
2022-05-03 13:00:00,195.31,197.54,195.31,197.39,20955.0,187.4579,189.5982,187.4579,189.4543,20955.0
2022-05-03 13:30:00,197.31,197.77,196.93,196.97,21278.0,189.3775,189.819,189.0128,189.0512,21278.0
2022-05-03 14:00:00,197.08,197.22,194.85,195.53,31457.0,189.1567,189.2911,187.0164,187.6691,31457.0
2022-05-03 14:30:00,195.66,198.44,195.55,198.3,29984.0,187.7938,190.4621,187.6882,190.3277,29984.0
2022-05-03 15:00:00,198.13,198.26,196.65,197.47,29497.0,190.1645,190.2893,188.744,189.5311,29497.0
2022-05-03 15:30:00,197.33,197.71,196.51,197.12,114235.0,189.3967,189.7614,188.6097,189.1951,114235.0
2022-05-04 09:30:00,210.9,215.0,207.17,208.69,254677.0,202.4211,206.3563,198.8411,200.3,254677.0
2022-05-04 10:00:00,208.89,209.73,206.05,207.26,154628.0,200.4919,201.2982,197.7661,198.9275,154628.0
2022-05-04 10:30:00,207.4,208.73,205.41,205.41,112862.0,199.0618,200.3384,197.1518,197.1518,112862.0
2022-05-04 11:00:00,205.43,207.72,205.24,205.86,57491.0,197.171,199.369,196.9887,197.5838,57491.0
2022-05-04 11:30:00,205.79,206.48,204.64,205.04,72983.0,197.5166,198.1788,196.4128,196.7967,72983.0
2022-05-04 12:00:00,205.34,206.76,204.74,206.36,43694.0,197.0847,198.4476,196.5088,198.0637,43694.0
2022-05-04 12:30:00,206.5,207.46,205.8,206.84,45719.0,198.198,199.1194,197.5262,198.5244,45719.0
2022-05-04 13:00:00,207.11,207.87,205.05,205.96,51346.0,198.7835,199.5129,196.8063,197.6797,51346.0
2022-05-04 13:30:00,206.02,207.91,205.69,207.61,39100.0,197.7373,199.5513,197.4206,199.2634,39100.0
2022-05-04 14:00:00,207.97,208.55,204.88,208.28,53338.0,199.6089,200.1656,196.6432,199.9065,53338.0
2022-05-04 14:30:00,207.96,211.82,204.3,211.36,111786.0,199.5993,203.3041,196.0865,202.8626,111786.0
2022-05-04 15:00:00,210.98,213.77,210.57,213.7,74083.0,202.4979,205.1757,202.1044,205.1086,74083.0
2022-05-04 15:30:00,213.66,215.47,213.18,215.21,186033.0,205.0702,206.8074,204.6095,206.5579,186033.0
2022-05-05 09:30:00,238.0,243.18,231.19,236.49,535725.0,228.4316,233.4034,221.8954,226.9823,535725.0
2022-05-05 10:00:00,236.21,237.74,233.45,235.38,199776.0,226.7136,228.1821,224.0645,225.917,199776.0
2022-05-05 10:30:00,234.83,235.8,229.08,230.27,187698.0,225.3891,226.3201,219.8702,221.0124,187698.0
2022-05-05 11:00:00,230.79,230.88,223.05,224.24,200813.0,221.5115,221.5979,214.0827,215.2248,200813.0
2022-05-05 11:30:00,224.0,226.57,221.66,223.34,182067.0,214.9945,217.4611,212.7485,214.361,182067.0
2022-05-05 12:00:00,223.03,226.87,221.34,225.61,162437.0,214.0635,217.7491,212.4414,216.5397,162437.0
2022-05-05 12:30:00,225.6,226.47,223.73,225.09,111087.0,216.5301,217.3652,214.7353,216.0406,111087.0
2022-05-05 13:00:00,225.36,234.49,225.11,231.86,164808.0,216.2998,225.0627,216.0598,222.5385,164808.0
2022-05-05 13:30:00,231.58,232.89,230.02,232.52,78863.0,222.2697,223.5271,220.7724,223.1719,78863.0
2022-05-05 14:00:00,232.28,234.7,231.42,231.71,103078.0,222.9416,225.2643,222.1162,222.3945,103078.0
2022-05-05 14:30:00,231.7,233.45,231.14,232.78,60949.0,222.3849,224.0645,221.8474,223.4215,60949.0
2022-05-05 15:00:00,232.99,233.13,231.75,232.36,132598.0,223.623,223.7574,222.4329,223.0184,132598.0
2022-05-05 15:30:00,232.34,237.0,231.92,237.0,364703.0,222.9992,227.4718,222.5961,227.4718,364703.0
2022-05-06 09:30:00,235.5,235.83,228.0,231.76,152024.0,226.0321,226.3489,218.8337,222.4425,152024.0
2022-05-06 10:00:00,231.71,233.84,230.62,231.73,124549.0,222.3945,224.4389,221.3483,222.4137,124549.0
2022-05-06 10:30:00,231.73,236.43,230.46,234.76,357142.0,222.4137,226.9247,221.1948,225.3219,357142.0
2022-05-06 11:00:00,235.16,240.0,233.55,239.87,104782.0,225.7058,230.3512,224.1605,230.2264,104782.0
2022-05-06 11:30:00,239.9,240.46,235.85,236.56,84614.0,230.2552,230.7927,226.3681,227.0495,84614.0
2022-05-06 12:00:00,236.73,239.57,236.29,239.26,54082.0,227.2127,229.9385,226.7904,229.641,54082.0
2022-05-06 12:30:00,239.36,242.91,238.13,242.59,76952.0,229.7369,233.1442,228.5564,232.8371,76952.0
2022-05-06 13:00:00,242.45,242.46,238.5,239.18,60056.0,232.7027,232.7123,228.9115,229.5642,60056.0
2022-05-06 13:30:00,239.48,240.02,237.5,238.26,44627.0,229.8521,230.3704,227.9517,228.6812,44627.0
2022-05-06 14:00:00,238.07,239.32,237.27,237.68,45173.0,228.4988,229.6986,227.731,228.1245,45173.0
2022-05-06 14:30:00,238.08,239.5,237.05,238.4,82926.0,228.5084,229.8713,227.5198,228.8155,82926.0
2022-05-06 15:00:00,238.13,239.09,237.86,238.76,101236.0,228.5564,229.4778,228.2972,229.1611,101236.0
2022-05-06 15:30:00,238.87,242.59,238.79,242.41,350714.0,229.2666,232.8371,229.1899,232.6643,350714.0
2022-05-09 09:30:00,238.0,239.4,232.44,233.92,189042.0,228.4316,229.7753,223.0951,224.5156,189042.0
2022-05-09 10:00:00,233.9,235.36,228.36,228.75,122647.0,224.4965,225.8978,219.1792,219.5535,122647.0
2022-05-09 10:30:00,228.68,228.68,225.51,225.66,159617.0,219.4863,219.4863,216.4438,216.5877,159617.0
2022-05-09 11:00:00,225.75,226.52,224.34,225.76,150585.0,216.6741,217.4132,215.3208,216.6837,150585.0
2022-05-09 11:30:00,225.74,227.3,224.97,225.95,89679.0,216.6645,218.1618,215.9255,216.8661,89679.0
2022-05-09 12:00:00,225.83,227.87,225.05,226.58,79938.0,216.7509,218.7089,216.0023,217.4707,79938.0
2022-05-09 12:30:00,226.42,227.83,224.57,224.71,71648.0,217.3172,218.6705,215.5415,215.6759,71648.0
2022-05-09 13:00:00,224.63,225.0,221.38,223.93,91395.0,215.5991,215.9543,212.4798,214.9273,91395.0
2022-05-09 13:30:00,223.99,224.35,221.89,222.73,70623.0,214.9849,215.3304,212.9693,213.7755,70623.0
2022-05-09 14:00:00,222.63,223.71,221.89,222.59,48334.0,213.6795,214.7161,212.9693,213.6412,48334.0
2022-05-09 14:30:00,222.67,224.24,222.23,223.57,41156.0,213.7179,215.2248,213.2956,214.5818,41156.0
2022-05-09 15:00:00,223.41,225.38,222.5,222.93,78588.0,214.4282,216.319,213.5548,213.9675,78588.0
2022-05-09 15:30:00,222.85,223.01,220.77,221.8,357316.0,213.8907,214.0443,211.8943,212.8829,357316.0
2022-05-10 09:30:00,227.18,229.51,221.24,223.62,101136.0,218.0466,220.2829,212.3454,214.6297,101136.0
2022-05-10 10:00:00,223.95,225.65,220.58,221.15,53625.0,214.9465,216.5781,211.712,212.259,53625.0
2022-05-10 10:30:00,220.98,221.82,217.48,218.49,53262.0,212.0959,212.9021,208.7366,209.706,53262.0
2022-05-10 11:00:00,218.51,218.94,214.6,215.84,61875.0,209.7252,210.1379,205.9724,207.1625,61875.0
2022-05-10 11:30:00,216.0,217.48,214.25,216.06,31676.0,207.3161,208.7366,205.6364,207.3737,31676.0
2022-05-10 12:00:00,215.91,216.82,214.37,214.59,28186.0,207.2297,208.1031,205.7516,205.9628,28186.0
2022-05-10 12:30:00,214.8,217.33,213.5,214.77,48839.0,206.1643,208.5926,204.9166,206.1355,48839.0
2022-05-10 13:00:00,214.8,217.92,214.65,217.92,33008.0,206.1643,209.1589,206.0204,209.1589,33008.0
2022-05-10 13:30:00,218.01,222.86,218.01,222.48,33556.0,209.2453,213.9003,209.2453,213.5356,33556.0
2022-05-10 14:00:00,222.49,222.66,219.94,221.59,38454.0,213.5452,213.7083,211.0977,212.6814,38454.0
2022-05-10 14:30:00,221.65,223.46,221.29,222.95,38809.0,212.7389,214.4762,212.3934,213.9867,38809.0
2022-05-10 15:00:00,222.7,223.72,221.0,221.27,51754.0,213.7467,214.7257,212.1151,212.3742,51754.0
2022-05-10 15:30:00,221.15,222.0,219.84,221.31,202071.0,212.259,213.0749,211.0017,212.4126,202071.0
2022-05-11 09:30:00,221.0,224.74,215.99,224.33,59078.0,212.1151,215.7047,207.3065,215.3112,59078.0
2022-05-11 10:00:00,224.11,226.81,221.6,226.41,76208.0,215.1,217.6915,212.691,217.3076,76208.0
2022-05-11 10:30:00,226.12,227.96,224.31,225.91,64360.0,217.0292,218.7953,215.292,216.8277,64360.0
2022-05-11 11:00:00,225.63,225.68,222.41,224.79,27109.0,216.5589,216.6069,213.4684,215.7527,27109.0
2022-05-11 11:30:00,224.57,226.88,223.27,223.57,37753.0,215.5415,217.7587,214.2938,214.5818,37753.0
2022-05-11 12:00:00,223.59,223.9,221.43,221.61,50487.0,214.6009,214.8985,212.5278,212.7006,50487.0
2022-05-11 12:30:00,221.38,221.64,219.57,219.83,49206.0,212.4798,212.7293,210.7426,210.9921,49206.0
2022-05-11 13:00:00,219.65,219.95,216.44,216.87,65670.0,210.8193,211.1073,207.7384,208.1511,65670.0
2022-05-11 13:30:00,216.92,218.1,214.76,214.8,33734.0,208.1991,209.3317,206.1259,206.1643,33734.0
2022-05-11 14:00:00,215.15,217.92,215.15,217.0,24750.0,206.5003,209.1589,206.5003,208.2759,24750.0
2022-05-11 14:30:00,217.38,218.79,216.04,216.23,25713.0,208.6406,209.9939,207.3545,207.5368,25713.0
2022-05-11 15:00:00,216.19,216.74,214.89,216.24,29195.0,207.4985,208.0263,206.2507,207.5464,29195.0
2022-05-11 15:30:00,216.2,217.09,212.63,213.02,143708.0,207.5081,208.3623,204.0816,204.4559,143708.0
2022-05-12 09:30:00,212.05,212.05,204.51,207.31,109542.0,203.5249,203.5249,196.288,198.9755,109542.0
2022-05-12 10:00:00,207.54,215.3,205.67,212.76,94458.0,199.1962,206.6442,197.4014,204.2063,94458.0
2022-05-12 10:30:00,213.05,216.68,212.77,216.04,56582.0,204.4847,207.9688,204.2159,207.3545,56582.0
2022-05-12 11:00:00,215.8,218.0,215.07,215.49,50706.0,207.1241,209.2357,206.4235,206.8266,50706.0
2022-05-12 11:30:00,215.51,215.71,210.39,210.79,33077.0,206.8458,207.0377,201.9316,202.3155,33077.0
2022-05-12 12:00:00,210.5,211.21,208.28,211.1,46585.0,202.0372,202.7187,199.9065,202.6131,46585.0
2022-05-12 12:30:00,211.12,212.27,209.87,210.68,39466.0,202.6323,203.736,201.4325,202.21,39466.0
2022-05-12 13:00:00,210.61,211.33,208.4,208.91,29397.0,202.1428,202.8338,200.0216,200.5111,29397.0
2022-05-12 13:30:00,208.89,209.46,206.53,207.19,34600.0,200.4919,201.039,198.2268,198.8603,34600.0
2022-05-12 14:00:00,207.39,208.28,206.26,207.56,40348.0,199.0522,199.9065,197.9677,199.2154,40348.0
2022-05-12 14:30:00,207.27,209.59,206.18,208.55,47654.0,198.9371,201.1638,197.8909,200.1656,47654.0
2022-05-12 15:00:00,208.23,211.59,207.72,210.31,51689.0,199.8585,203.0834,199.369,201.8548,51689.0
2022-05-12 15:30:00,210.44,213.83,210.01,213.46,145041.0,201.9796,205.2333,201.5669,204.8782,145041.0
2022-05-13 09:30:00,217.3,224.29,215.5,221.62,82186.0,208.5638,215.2728,206.8362,212.7101,82186.0
2022-05-13 10:00:00,222.12,227.58,221.9,226.47,58671.0,213.19,218.4305,212.9789,217.3652,58671.0
2022-05-13 10:30:00,226.46,227.64,224.72,226.46,29079.0,217.3556,218.4881,215.6855,217.3556,29079.0
2022-05-13 11:00:00,226.34,228.1,225.54,227.86,35989.0,217.2404,218.9296,216.4726,218.6993,35989.0
2022-05-13 11:30:00,228.18,230.43,227.38,230.07,51811.0,219.0064,221.166,218.2386,220.8204,51811.0
2022-05-13 12:00:00,230.14,231.21,229.48,229.84,26966.0,220.8876,221.9146,220.2542,220.5997,26966.0
2022-05-13 12:30:00,229.91,230.48,227.92,229.98,28356.0,220.6669,221.2139,218.7569,220.734,28356.0
2022-05-13 13:00:00,230.0,230.21,228.41,229.36,20847.0,220.7532,220.9548,219.2272,220.139,20847.0
2022-05-13 13:30:00,229.35,230.81,227.79,227.82,87460.0,220.1294,221.5307,218.6321,218.6609,87460.0
2022-05-13 14:00:00,227.75,227.75,225.43,226.17,20544.0,218.5937,218.5937,216.367,217.0772,20544.0
2022-05-13 14:30:00,226.5,229.02,226.47,229.02,25088.0,217.394,219.8126,217.3652,219.8126,25088.0
2022-05-13 15:00:00,228.96,229.83,228.18,229.71,36016.0,219.7551,220.5901,219.0064,220.4749,36016.0
2022-05-13 15:30:00,229.85,229.85,227.77,228.99,114269.0,220.6093,220.6093,218.6129,219.7839,114269.0
2022-05-16 09:30:00,226.08,230.63,223.67,229.07,55338.0,216.9908,221.3579,214.6777,219.8606,55338.0
2022-05-16 10:00:00,228.76,233.91,227.64,233.63,61350.0,219.5631,224.506,218.4881,224.2373,61350.0
2022-05-16 10:30:00,233.63,233.96,229.94,230.41,70009.0,224.2373,224.554,220.6957,221.1468,70009.0
2022-05-16 11:00:00,230.06,231.91,229.41,229.61,58769.0,220.8108,222.5865,220.187,220.3789,58769.0
2022-05-16 11:30:00,229.37,230.6,226.86,230.05,51272.0,220.1486,221.3291,217.7395,220.8012,51272.0
2022-05-16 12:00:00,229.67,230.68,227.47,228.16,21516.0,220.4365,221.4059,218.325,218.9872,21516.0
2022-05-16 12:30:00,227.73,228.69,226.53,227.21,26075.0,218.5745,219.4959,217.4228,218.0754,26075.0
2022-05-16 13:00:00,226.9,230.13,226.9,229.87,24698.0,217.7779,220.878,217.7779,220.6285,24698.0
2022-05-16 13:30:00,230.03,230.45,228.75,229.02,16940.0,220.782,221.1852,219.5535,219.8126,16940.0
2022-05-16 14:00:00,228.86,230.1,228.47,229.84,15789.0,219.6591,220.8492,219.2848,220.5997,15789.0
2022-05-16 14:30:00,230.08,230.3,228.88,229.4,18805.0,220.83,221.0412,219.6783,220.1774,18805.0
2022-05-16 15:00:00,229.27,229.51,227.69,228.04,20669.0,220.0526,220.2829,218.5361,218.872,20669.0
2022-05-16 15:30:00,228.13,228.24,226.0,226.42,90571.0,218.9584,219.064,216.9141,217.3172,90571.0
2022-05-17 09:30:00,232.49,236.0,231.51,233.75,75887.0,223.1431,226.512,222.2025,224.3525,75887.0
2022-05-17 10:00:00,233.76,234.51,231.23,232.54,48575.0,224.3621,225.0819,221.9338,223.1911,48575.0
2022-05-17 10:30:00,232.26,233.88,231.72,233.88,44383.0,222.9224,224.4773,222.4041,224.4773,44383.0
2022-05-17 11:00:00,233.57,237.13,233.57,236.82,44247.0,224.1797,227.5966,224.1797,227.2991,44247.0
2022-05-17 11:30:00,237.07,237.34,235.96,237.18,49932.0,227.539,227.7982,226.4736,227.6446,49932.0
2022-05-17 12:00:00,237.13,237.14,235.72,236.64,22682.0,227.5966,227.6062,226.2433,227.1263,22682.0
2022-05-17 12:30:00,236.67,237.38,236.4,236.85,43410.0,227.1551,227.8365,226.8959,227.3279,43410.0
2022-05-17 13:00:00,236.94,237.64,236.35,236.85,74908.0,227.4142,228.0861,226.848,227.3279,74908.0
2022-05-17 13:30:00,237.13,237.74,236.93,237.41,32147.0,227.5966,228.1821,227.4046,227.8653,32147.0
2022-05-17 14:00:00,237.56,237.94,233.88,234.94,59942.0,228.0093,228.374,224.4773,225.4946,59942.0
2022-05-17 14:30:00,234.99,237.4,234.36,236.9,22245.0,225.5426,227.8557,224.938,227.3758,22245.0
2022-05-17 15:00:00,236.97,238.14,236.75,237.96,66560.0,227.443,228.566,227.2319,228.3932,66560.0
2022-05-17 15:30:00,237.97,239.33,237.19,239.26,153134.0,228.4028,229.7081,227.6542,229.641,153134.0
2022-05-18 09:30:00,237.12,242.22,236.06,239.2,134130.0,227.587,232.482,226.5696,229.5834,134130.0
2022-05-18 10:00:00,239.86,244.9,239.55,240.26,66565.0,230.2168,235.0542,229.9193,230.6008,66565.0
2022-05-18 10:30:00,240.06,242.26,240.06,240.62,33215.0,230.4088,232.5204,230.4088,230.9463,33215.0
2022-05-18 11:00:00,240.74,240.87,238.13,238.28,45509.0,231.0615,231.1862,228.5564,228.7004,45509.0
2022-05-18 11:30:00,238.58,239.77,237.54,237.71,32702.0,228.9883,230.1305,227.9901,228.1533,32702.0
2022-05-18 12:00:00,237.56,238.58,236.72,237.48,25457.0,228.0093,228.9883,227.2031,227.9325,25457.0
2022-05-18 12:30:00,237.32,239.32,237.26,239.16,17114.0,227.779,229.6986,227.7214,229.545,17114.0
2022-05-18 13:00:00,239.13,239.13,236.6,236.88,51310.0,229.5162,229.5162,227.0879,227.3566,51310.0
2022-05-18 13:30:00,236.82,237.79,235.62,236.16,43867.0,227.2991,228.2301,226.1473,226.6656,43867.0
2022-05-18 14:00:00,236.24,237.3,235.77,236.82,19049.0,226.7424,227.7598,226.2913,227.2991,19049.0
2022-05-18 14:30:00,236.89,237.05,234.09,234.85,38132.0,227.3662,227.5198,224.6788,225.4083,38132.0
2022-05-18 15:00:00,234.77,235.9,234.36,234.62,35274.0,225.3315,226.416,224.938,225.1875,35274.0
2022-05-18 15:30:00,234.96,236.52,234.57,236.31,115052.0,225.5138,227.0111,225.1395,226.8096,115052.0
2022-05-19 09:30:00,234.68,241.82,233.88,237.31,106536.0,225.2451,232.098,224.4773,227.7694,106536.0
2022-05-19 10:00:00,237.62,241.54,237.19,239.32,118965.0,228.0669,231.8293,227.6542,229.6986,118965.0
2022-05-19 10:30:00,238.91,239.92,235.82,238.39,75332.0,229.305,230.2744,226.3393,228.8059,75332.0
2022-05-19 11:00:00,238.37,240.3,236.97,239.9,42494.0,228.7867,230.6392,227.443,230.2552,42494.0
2022-05-19 11:30:00,240.48,242.97,239.94,241.74,98668.0,230.8119,233.2018,230.2936,232.0213,98668.0
2022-05-19 12:00:00,242.13,243.12,240.25,241.1,40613.0,232.3956,233.3458,230.5912,231.407,40613.0
2022-05-19 12:30:00,241.09,241.11,238.56,239.93,33270.0,231.3974,231.4166,228.9691,230.284,33270.0
2022-05-19 13:00:00,239.93,240.88,237.87,239.59,14055.0,230.284,231.1958,228.3068,229.9577,14055.0
2022-05-19 13:30:00,239.29,242.13,237.64,242.06,17679.0,229.6698,232.3956,228.0861,232.3284,17679.0
2022-05-19 14:00:00,242.18,242.18,239.87,240.69,18714.0,232.4436,232.4436,230.2264,231.0135,18714.0
2022-05-19 14:30:00,240.17,242.4,239.76,242.16,19799.0,230.5144,232.6547,230.1209,232.4244,19799.0
2022-05-19 15:00:00,242.08,243.12,239.62,239.62,26811.0,232.3476,233.3458,229.9865,229.9865,26811.0
2022-05-19 15:30:00,239.48,240.54,238.83,239.07,53994.0,229.8521,230.8695,229.2282,229.4586,53994.0
2022-05-20 09:30:00,241.66,243.12,238.21,240.57,71958.0,231.9445,233.3458,228.6332,230.8983,71958.0
2022-05-20 10:00:00,240.68,241.35,237.48,240.12,41665.0,231.0039,231.6469,227.9325,230.4664,41665.0
2022-05-20 10:30:00,240.0,240.58,234.38,234.43,37587.0,230.3512,230.9079,224.9572,225.0051,37587.0
2022-05-20 11:00:00,234.9,235.26,231.54,233.01,50452.0,225.4562,225.8018,222.2313,223.6422,50452.0
2022-05-20 11:30:00,232.75,234.54,231.73,233.25,36651.0,223.3927,225.1107,222.4137,223.8726,36651.0
2022-05-20 12:00:00,233.48,233.51,230.43,231.97,25124.0,224.0933,224.1221,221.166,222.644,25124.0
2022-05-20 12:30:00,232.03,233.04,230.23,231.19,30049.0,222.7016,223.671,220.974,221.8954,30049.0
2022-05-20 13:00:00,230.99,231.33,228.28,228.29,41706.0,221.7034,222.0298,219.1024,219.112,41706.0
2022-05-20 13:30:00,228.28,231.06,228.15,230.47,22781.0,219.1024,221.7706,218.9776,221.2043,22781.0
2022-05-20 14:00:00,230.51,230.67,228.42,229.54,14667.0,221.2427,221.3963,219.2368,220.3117,14667.0
2022-05-20 14:30:00,229.55,231.37,228.1,230.62,30728.0,220.3213,222.0682,218.9296,221.3483,30728.0
2022-05-20 15:00:00,230.61,232.14,229.42,232.12,45775.0,221.3387,222.8072,220.1966,222.788,45775.0
2022-05-20 15:30:00,231.84,236.65,231.57,236.44,74741.0,222.5193,227.1359,222.2601,226.9343,74741.0
2022-05-23 09:30:00,240.0,240.55,235.61,236.5,45231.0,230.3512,230.8791,226.1377,226.9919,45231.0
2022-05-23 10:00:00,236.5,241.29,235.48,241.29,34700.0,226.9919,231.5893,226.0129,231.5893,34700.0
2022-05-23 10:30:00,241.46,242.8,239.55,241.74,63184.0,231.7525,233.0386,229.9193,232.0213,63184.0
2022-05-23 11:00:00,241.81,242.74,240.81,242.18,24642.0,232.0884,232.9811,231.1286,232.4436,24642.0
2022-05-23 11:30:00,242.49,242.97,241.64,242.29,40366.0,232.7411,233.2018,231.9253,232.5491,40366.0
2022-05-23 12:00:00,242.35,243.03,241.33,241.67,28889.0,232.6067,233.2594,231.6277,231.9541,28889.0
2022-05-23 12:30:00,241.74,242.72,241.15,241.56,17109.0,232.0213,232.9619,231.455,231.8485,17109.0
2022-05-23 13:00:00,241.61,241.94,239.56,240.02,16769.0,231.8965,232.2132,229.9289,230.3704,16769.0
2022-05-23 13:30:00,240.06,242.13,240.04,241.95,21707.0,230.4088,232.3956,230.3896,232.2228,21707.0
2022-05-23 14:00:00,242.21,243.33,241.54,242.99,49233.0,232.4724,233.5473,231.8293,233.221,49233.0
2022-05-23 14:30:00,243.02,243.63,242.5,242.69,53168.0,233.2498,233.8353,232.7507,232.9331,53168.0
2022-05-23 15:00:00,242.77,243.63,242.0,242.31,17665.0,233.0098,233.8353,232.2708,232.5683,17665.0
2022-05-23 15:30:00,242.34,243.25,241.46,243.17,68698.0,232.5971,233.4706,231.7525,233.3938,68698.0
2022-05-24 09:30:00,243.28,249.9,243.08,244.89,368777.0,233.4993,239.8532,233.3074,235.0446,368777.0
2022-05-24 10:00:00,245.04,245.51,239.44,241.65,113690.0,235.1886,235.6397,229.8137,231.9349,113690.0
2022-05-24 10:30:00,241.44,243.51,238.76,240.55,57625.0,231.7333,233.7201,229.1611,230.8791,57625.0
2022-05-24 11:00:00,240.57,241.12,237.42,240.95,48947.0,230.8983,231.4262,227.8749,231.263,48947.0
2022-05-24 11:30:00,241.05,244.71,239.38,243.75,57841.0,231.359,234.8719,229.7561,233.9504,57841.0
2022-05-24 12:00:00,243.51,247.89,243.08,245.9,124666.0,233.7201,237.924,233.3074,236.014,124666.0
2022-05-24 12:30:00,245.91,246.34,244.06,245.2,57581.0,236.0236,236.4363,234.248,235.3422,57581.0
2022-05-24 13:00:00,244.9,245.26,242.91,245.26,22134.0,235.0542,235.3997,233.1442,235.3997,22134.0
2022-05-24 13:30:00,245.07,246.23,244.58,245.06,74019.0,235.2174,236.3307,234.7471,235.2078,74019.0
2022-05-24 14:00:00,245.09,247.63,244.4,244.58,78735.0,235.2366,237.6745,234.5743,234.7471,78735.0
2022-05-24 14:30:00,244.4,245.41,242.41,242.87,51622.0,234.5743,235.5437,232.6643,233.1058,51622.0
2022-05-24 15:00:00,242.85,244.55,242.7,243.92,59904.0,233.0866,234.7183,232.9427,234.1136,59904.0
2022-05-24 15:30:00,243.96,245.05,242.61,243.16,215659.0,234.152,235.1982,232.8563,233.3842,215659.0
2022-05-25 09:30:00,243.99,247.19,236.65,239.74,126576.0,234.1808,237.2522,227.1359,230.1017,126576.0
2022-05-25 10:00:00,239.51,239.51,233.1,237.63,107599.0,229.8809,229.8809,223.7286,228.0765,107599.0
2022-05-25 10:30:00,238.14,239.88,235.21,236.51,71336.0,228.566,230.236,225.7538,227.0015,71336.0
2022-05-25 11:00:00,236.51,237.0,234.5,234.84,42695.0,227.0015,227.4718,225.0723,225.3987,42695.0
2022-05-25 11:30:00,234.9,236.83,234.0,236.08,52243.0,225.4562,227.3087,224.5924,226.5888,52243.0
2022-05-25 12:00:00,236.15,236.29,234.0,234.44,30477.0,226.656,226.7904,224.5924,225.0147,30477.0
2022-05-25 12:30:00,234.67,235.29,233.76,234.47,33351.0,225.2355,225.8306,224.3621,225.0435,33351.0
2022-05-25 13:00:00,234.1,236.05,233.14,235.32,34213.0,224.6884,226.56,223.767,225.8594,34213.0
2022-05-25 13:30:00,235.24,236.49,234.67,235.75,66879.0,225.7826,226.9823,225.2355,226.2721,66879.0
2022-05-25 14:00:00,235.59,236.7,232.39,236.43,151845.0,226.1185,227.1839,223.0472,226.9247,151845.0
2022-05-25 14:30:00,236.43,236.71,235.0,236.66,58040.0,226.9247,227.1935,225.5522,227.1455,58040.0
2022-05-25 15:00:00,236.65,239.11,236.42,237.6,47929.0,227.1359,229.497,226.9151,228.0477,47929.0
2022-05-25 15:30:00,237.77,238.15,236.77,237.5,122595.0,228.2109,228.5756,227.2511,227.9517,122595.0
2022-05-26 09:30:00,239.14,242.32,237.31,238.27,82783.0,229.5258,232.5779,227.7694,228.6908,82783.0
2022-05-26 10:00:00,238.61,246.37,238.61,244.91,65916.0,229.0171,236.4651,229.0171,235.0638,65916.0
2022-05-26 10:30:00,245.03,247.83,244.99,247.73,184311.0,235.179,237.8664,235.1406,237.7704,184311.0
2022-05-26 11:00:00,247.74,248.31,246.11,247.24,61959.0,237.78,238.3271,236.2156,237.3001,61959.0
2022-05-26 11:30:00,247.27,249.12,246.27,248.33,77240.0,237.3289,239.1046,236.3691,238.3463,77240.0
2022-05-26 12:00:00,248.41,255.94,247.99,255.15,235066.0,238.4231,245.6504,238.02,244.8921,235066.0
2022-05-26 12:30:00,255.18,257.74,254.76,257.45,79260.0,244.9209,247.378,244.5178,247.0997,79260.0
2022-05-26 13:00:00,257.62,258.06,255.52,257.81,70799.0,247.2628,247.6851,245.2473,247.4452,70799.0
2022-05-26 13:30:00,257.93,258.29,256.59,257.93,65080.0,247.5604,247.9059,246.2742,247.5604,65080.0
2022-05-26 14:00:00,257.6,258.15,255.79,256.11,54028.0,247.2436,247.7715,245.5064,245.8135,54028.0
2022-05-26 14:30:00,255.96,256.25,254.69,255.0,63595.0,245.6696,245.9479,244.4506,244.7482,63595.0
2022-05-26 15:00:00,254.94,255.11,253.07,254.59,98694.0,244.6906,244.8537,242.8958,244.3546,98694.0
2022-05-26 15:30:00,254.51,255.92,254.46,255.26,205583.0,244.2779,245.6312,244.2299,244.9977,205583.0
2022-05-27 09:30:00,259.0,265.25,257.57,263.99,211037.0,248.5873,254.5861,247.2148,253.3767,211037.0
2022-05-27 10:00:00,264.2,266.21,263.32,265.37,98437.0,253.5783,255.5075,252.7337,254.7013,98437.0
2022-05-27 10:30:00,265.32,266.36,261.44,261.71,67136.0,254.6533,255.6515,250.9293,251.1884,67136.0
2022-05-27 11:00:00,262.03,269.74,262.03,269.74,107019.0,251.4955,258.8956,251.4955,258.8956,107019.0
2022-05-27 11:30:00,269.69,273.68,269.69,271.86,112480.0,258.8476,262.6772,258.8476,260.9303,112480.0
2022-05-27 12:00:00,272.15,272.79,270.06,270.63,62994.0,261.2087,261.8229,259.2027,259.7498,62994.0
2022-05-27 12:30:00,270.38,271.06,269.66,269.86,45384.0,259.5098,260.1625,258.8188,259.0107,45384.0
2022-05-27 13:00:00,269.89,271.86,269.89,271.24,41855.0,259.0395,260.9303,259.0395,260.3353,41855.0
2022-05-27 13:30:00,271.13,271.18,269.52,270.02,48346.0,260.2297,260.2777,258.6844,259.1643,48346.0
2022-05-27 14:00:00,270.2,272.44,270.2,271.06,29779.0,259.3371,261.487,259.3371,260.1625,29779.0
2022-05-27 14:30:00,271.02,271.38,270.33,271.14,36581.0,260.1241,260.4696,259.4618,260.2393,36581.0
2022-05-27 15:00:00,271.05,271.2,270.37,270.81,39332.0,260.1529,260.2969,259.5002,259.9225,39332.0
2022-05-27 15:30:00,270.99,271.7,270.78,271.11,182548.0,260.0953,260.7768,259.8938,260.2105,182548.0
2022-05-31 09:30:00,265.09,265.76,256.31,258.88,366521.0,254.4325,255.0756,246.0055,248.4722,366521.0
2022-05-31 10:00:00,258.4,260.0,254.26,258.67,177113.0,248.0115,249.5471,244.0379,248.2706,177113.0
2022-05-31 10:30:00,258.76,261.5,257.72,260.71,138149.0,248.357,250.9868,247.3588,250.2286,138149.0
2022-05-31 11:00:00,260.51,261.98,257.89,258.29,55021.0,250.0366,251.4475,247.522,247.9059,55021.0
2022-05-31 11:30:00,258.01,261.53,257.83,261.33,65651.0,247.6372,251.0156,247.4644,250.8237,65651.0
2022-05-31 12:00:00,261.32,262.03,260.48,261.4,43543.0,250.8141,251.4955,250.0078,250.8909,43543.0
2022-05-31 12:30:00,261.2,263.28,260.87,262.71,38918.0,250.6989,252.6953,250.3822,252.1482,38918.0
2022-05-31 13:00:00,262.55,263.03,261.23,262.19,36412.0,251.9946,252.4553,250.7277,251.6491,36412.0
2022-05-31 13:30:00,262.09,263.23,261.82,262.69,35517.0,251.5531,252.6473,251.294,252.129,35517.0
2022-05-31 14:00:00,262.38,262.49,260.75,261.1,66813.0,251.8315,251.937,250.267,250.6029,66813.0
2022-05-31 14:30:00,261.04,261.41,256.88,257.23,84772.0,250.5453,250.9005,246.5526,246.8885,84772.0
2022-05-31 15:00:00,257.28,260.2,256.89,259.69,73543.0,246.9365,249.7391,246.5622,249.2496,73543.0
2022-05-31 15:30:00,259.72,260.64,258.79,260.51,223880.0,249.2784,250.1614,248.3858,250.0366,223880.0
2022-06-01 09:30:00,252.5,253.59,235.32,235.93,544386.0,242.3487,243.3948,225.8594,226.4448,544386.0
2022-06-01 10:00:00,236.45,242.72,234.45,238.11,293862.0,226.9439,232.9619,225.0243,228.5372,293862.0
2022-06-01 10:30:00,238.24,239.93,235.52,237.88,148818.0,228.662,230.284,226.0513,228.3164,148818.0
2022-06-01 11:00:00,237.76,238.18,233.31,234.74,194259.0,228.2013,228.6044,223.9302,225.3027,194259.0
2022-06-01 11:30:00,234.63,235.65,233.16,234.14,106854.0,225.1971,226.1761,223.7862,224.7268,106854.0
2022-06-01 12:00:00,234.22,236.77,232.75,234.88,108864.0,224.8036,227.2511,223.3927,225.4371,108864.0
2022-06-01 12:30:00,234.63,236.59,233.48,235.41,81455.0,225.1971,227.0783,224.0933,225.9457,81455.0
2022-06-01 13:00:00,235.35,237.66,234.99,236.6,78656.0,225.8882,228.1053,225.5426,227.0879,78656.0
2022-06-01 13:30:00,236.63,238.73,236.48,238.5,68201.0,227.1167,229.1323,226.9727,228.9115,68201.0
2022-06-01 14:00:00,238.27,240.43,237.5,239.65,108439.0,228.6908,230.7639,227.9517,230.0153,108439.0
2022-06-01 14:30:00,239.88,241.81,239.63,240.0,69907.0,230.236,232.0884,229.9961,230.3512,69907.0
2022-06-01 15:00:00,240.13,242.75,239.55,242.21,105589.0,230.476,232.9907,229.9193,232.4724,105589.0
2022-06-01 15:30:00,242.21,243.6,240.01,240.1,368203.0,232.4724,233.8065,230.3608,230.4472,368203.0
2022-06-02 09:30:00,233.59,244.74,233.0,243.11,269981.0,224.1989,234.9006,223.6326,233.3362,269981.0
2022-06-02 10:00:00,242.89,248.14,242.89,245.97,102215.0,233.125,238.164,233.125,236.0812,102215.0
2022-06-02 10:30:00,246.2,246.73,245.12,246.0,46697.0,236.302,236.8106,235.2654,236.11,46697.0
2022-06-02 11:00:00,246.01,249.24,245.92,247.35,58902.0,236.1196,239.2197,236.0332,237.4057,58902.0
2022-06-02 11:30:00,247.52,248.7,246.09,246.95,43242.0,237.5689,238.7014,236.1964,237.0218,43242.0
2022-06-02 12:00:00,247.11,249.89,246.61,249.49,40735.0,237.1754,239.8436,236.6955,239.4597,40735.0
2022-06-02 12:30:00,249.49,249.81,248.2,249.6,32546.0,239.4597,239.7668,238.2215,239.5653,32546.0
2022-06-02 13:00:00,249.68,250.74,248.89,250.33,67134.0,239.642,240.6594,238.8838,240.2659,67134.0
2022-06-02 13:30:00,250.4,251.03,249.69,250.04,53218.0,240.3331,240.9378,239.6516,239.9876,53218.0
2022-06-02 14:00:00,250.05,250.73,249.74,250.18,50974.0,239.9972,240.6498,239.6996,240.1219,50974.0
2022-06-02 14:30:00,250.22,250.33,248.39,248.39,35582.0,240.1603,240.2659,238.4039,238.4039,35582.0
2022-06-02 15:00:00,248.5,249.41,248.08,249.0,56363.0,238.5095,239.3829,238.1064,238.9894,56363.0
2022-06-02 15:30:00,248.98,251.48,248.97,251.48,178358.0,238.9702,241.3697,238.9606,241.3697,178358.0
2022-06-03 09:30:00,246.07,251.0,245.28,251.0,109397.0,236.1772,240.909,235.4189,240.909,109397.0
2022-06-03 10:00:00,251.0,251.25,247.61,248.41,37566.0,240.909,241.1489,237.6553,238.4231,37566.0
2022-06-03 10:30:00,248.31,249.04,247.0,247.71,52411.0,238.3271,239.0278,237.0698,237.7512,52411.0
2022-06-03 11:00:00,247.66,248.45,245.82,247.49,39914.0,237.7033,238.4615,235.9372,237.5401,39914.0
2022-06-03 11:30:00,247.59,249.33,247.11,249.06,20401.0,237.6361,239.3061,237.1754,239.047,20401.0
2022-06-03 12:00:00,249.06,250.45,248.2,250.24,23841.0,239.047,240.3811,238.2215,240.1795,23841.0
2022-06-03 12:30:00,250.3,250.38,249.44,250.28,7690.0,240.2371,240.3139,239.4117,240.2179,7690.0
2022-06-03 13:00:00,250.46,251.83,249.56,250.61,26706.0,240.3907,241.7056,239.5269,240.5347,26706.0
2022-06-03 13:30:00,250.61,250.61,249.0,249.35,25806.0,240.5347,240.5347,238.9894,239.3253,25806.0
2022-06-03 14:00:00,249.25,251.0,248.82,251.0,11420.0,239.2293,240.909,238.8166,240.909,11420.0
2022-06-03 14:30:00,250.8,251.57,249.76,251.46,15621.0,240.717,241.4561,239.7188,241.3505,15621.0
2022-06-03 15:00:00,251.5,251.54,250.11,250.83,34739.0,241.3889,241.4273,240.0548,240.7458,34739.0
2022-06-03 15:30:00,250.89,251.49,249.63,250.63,109722.0,240.8034,241.3793,239.5941,240.5539,109722.0
2022-06-06 09:30:00,254.23,258.98,253.52,258.56,149538.0,244.0091,248.5682,243.3277,248.165,149538.0
2022-06-06 10:00:00,258.95,259.76,254.13,256.03,199831.0,248.5394,249.3168,243.9131,245.7368,199831.0
2022-06-06 10:30:00,256.32,256.72,254.95,256.52,51067.0,246.0151,246.399,244.7002,246.2071,51067.0
2022-06-06 11:00:00,256.67,257.84,253.0,255.2,45383.0,246.351,247.474,242.8286,244.9401,45383.0
2022-06-06 11:30:00,255.23,257.49,255.1,257.24,25231.0,244.9689,247.1381,244.8441,246.8981,25231.0
2022-06-06 12:00:00,257.03,257.18,254.09,254.26,34374.0,246.6966,246.8405,243.8747,244.0379,34374.0
2022-06-06 12:30:00,253.9,256.58,253.09,256.35,42614.0,243.6924,246.2646,242.915,246.0439,42614.0
2022-06-06 13:00:00,256.24,256.61,255.8,256.5,20431.0,245.9383,246.2934,245.516,246.1879,20431.0
2022-06-06 13:30:00,256.47,258.76,256.3,258.75,28985.0,246.1591,248.357,245.9959,248.3474,28985.0
2022-06-06 14:00:00,258.78,258.78,256.2,256.27,20947.0,248.3762,248.3762,245.8999,245.9671,20947.0
2022-06-06 14:30:00,256.3,257.68,256.0,257.57,19377.0,245.9959,247.3204,245.708,247.2148,19377.0
2022-06-06 15:00:00,257.45,257.98,256.8,256.89,81426.0,247.0997,247.6084,246.4758,246.5622,81426.0
2022-06-06 15:30:00,257.11,257.97,256.54,257.92,112484.0,246.7733,247.5988,246.2262,247.5508,112484.0
2022-06-07 09:30:00,254.41,257.34,253.64,256.42,110241.0,244.1819,246.9941,243.4428,246.1111,110241.0
2022-06-07 10:00:00,256.08,256.08,254.14,255.95,39901.0,245.7847,245.7847,243.9227,245.66,39901.0
2022-06-07 10:30:00,255.9,256.62,255.22,256.16,32908.0,245.612,246.303,244.9593,245.8615,32908.0
2022-06-07 11:00:00,256.06,256.33,253.35,253.58,24146.0,245.7655,246.0247,243.1645,243.3853,24146.0
2022-06-07 11:30:00,253.28,254.56,252.5,254.36,26792.0,243.0973,244.3259,242.3487,244.1339,26792.0
2022-06-07 12:00:00,254.38,254.48,253.53,253.86,19597.0,244.1531,244.2491,243.3373,243.654,19597.0
2022-06-07 12:30:00,253.9,255.51,253.76,255.48,39813.0,243.6924,245.2377,243.558,245.2089,39813.0
2022-06-07 13:00:00,255.57,256.62,255.35,256.49,37715.0,245.2952,246.303,245.0841,246.1783,37715.0
2022-06-07 13:30:00,256.3,256.96,255.9,256.45,34998.0,245.9959,246.6294,245.612,246.1399,34998.0
2022-06-07 14:00:00,256.11,257.66,256.11,257.5,25791.0,245.8135,247.3012,245.8135,247.1477,25791.0
2022-06-07 14:30:00,257.5,257.63,256.46,257.47,33751.0,247.1477,247.2724,246.1495,247.1189,33751.0
2022-06-07 15:00:00,257.34,257.85,256.92,257.77,48683.0,246.9941,247.4836,246.591,247.4068,48683.0
2022-06-07 15:30:00,257.67,258.82,257.39,257.89,94386.0,247.3108,248.4146,247.0421,247.522,94386.0
2022-06-08 09:30:00,256.82,259.87,254.69,258.58,72383.0,246.495,249.4224,244.4506,248.1842,72383.0
2022-06-08 10:00:00,258.22,259.14,256.79,257.76,45518.0,247.8387,248.7217,246.4662,247.3972,45518.0
2022-06-08 10:30:00,257.83,258.96,257.3,257.75,24254.0,247.4644,248.549,246.9557,247.3876,24254.0
2022-06-08 11:00:00,257.65,258.27,257.0,257.26,18605.0,247.2916,247.8867,246.6678,246.9173,18605.0
2022-06-08 11:30:00,257.15,257.67,256.36,256.75,20467.0,246.8117,247.3108,246.0535,246.4278,20467.0
2022-06-08 12:00:00,256.65,257.23,255.73,255.82,34111.0,246.3318,246.8885,245.4488,245.5352,34111.0
2022-06-08 12:30:00,256.18,256.35,254.15,255.31,30714.0,245.8807,246.0439,243.9323,245.0457,30714.0
2022-06-08 13:00:00,255.18,255.18,252.91,252.91,24610.0,244.9209,244.9209,242.7422,242.7422,24610.0
2022-06-08 13:30:00,252.8,253.47,251.42,252.66,34808.0,242.6366,243.2797,241.3121,242.5022,34808.0
2022-06-08 14:00:00,252.73,253.33,251.3,252.19,33356.0,242.5694,243.1453,241.1969,242.0511,33356.0
2022-06-08 14:30:00,252.05,252.92,251.88,252.49,36534.0,241.9168,242.7518,241.7536,242.3391,36534.0
2022-06-08 15:00:00,252.45,253.69,252.12,253.48,34709.0,242.3007,243.4908,241.9839,243.2893,34709.0
2022-06-08 15:30:00,253.59,254.28,253.15,253.67,69519.0,243.3948,244.0571,242.9725,243.4716,69519.0
2022-06-09 09:30:00,251.18,252.15,247.43,248.49,88199.0,241.4756,242.4081,237.8705,238.8895,88199.0
2022-06-09 10:00:00,248.11,249.99,247.55,249.78,56663.0,238.5242,240.3316,237.9858,240.1297,56663.0
2022-06-09 10:30:00,249.98,250.0,246.69,248.31,45599.0,240.322,240.3412,237.1591,238.7165,45599.0
2022-06-09 11:00:00,248.13,248.13,245.86,246.89,46040.0,238.5434,238.5434,236.3611,237.3513,46040.0
2022-06-09 11:30:00,247.05,247.31,245.66,246.19,72670.0,237.5052,237.7551,236.1689,236.6784,72670.0
2022-06-09 12:00:00,246.08,246.14,244.25,245.19,44352.0,236.5726,236.6303,234.8133,235.717,44352.0
2022-06-09 12:30:00,245.36,245.84,244.65,245.84,23092.0,235.8805,236.3419,235.1979,236.3419,23092.0
2022-06-09 13:00:00,245.7,246.77,245.58,245.94,19115.0,236.2073,237.236,236.092,236.438,19115.0
2022-06-09 13:30:00,245.85,245.85,244.73,245.23,37909.0,236.3515,236.3515,235.2748,235.7555,37909.0
2022-06-09 14:00:00,245.2,245.33,244.41,244.87,24194.0,235.7266,235.8516,234.9672,235.4094,24194.0
2022-06-09 14:30:00,244.87,245.81,243.64,244.53,31331.0,235.4094,236.3131,234.2269,235.0825,31331.0
2022-06-09 15:00:00,244.5,244.68,243.03,243.32,38233.0,235.0537,235.2267,233.6405,233.9193,38233.0
2022-06-09 15:30:00,243.15,243.9,241.48,241.79,162349.0,233.7558,234.4769,232.1504,232.4484,162349.0
2022-06-10 09:30:00,238.89,241.15,235.23,238.54,96993.0,229.6604,231.8331,226.1418,229.3239,96993.0
2022-06-10 10:00:00,238.23,238.23,234.9,235.41,53340.0,229.0259,229.0259,225.8246,226.3149,53340.0
2022-06-10 10:30:00,235.26,238.14,235.26,235.82,28866.0,226.1707,228.9394,226.1707,226.709,28866.0
2022-06-10 11:00:00,235.78,237.07,235.5,236.29,23938.0,226.6706,227.9107,226.4014,227.1609,23938.0
2022-06-10 11:30:00,236.42,239.85,235.73,239.75,62882.0,227.2859,230.5833,226.6225,230.4872,62882.0
2022-06-10 12:00:00,239.98,240.37,237.95,238.4,24773.0,230.7083,231.0832,228.7567,229.1894,24773.0
2022-06-10 12:30:00,238.44,238.46,236.56,236.82,40595.0,229.2278,229.247,227.4204,227.6704,40595.0
2022-06-10 13:00:00,236.96,237.2,236.0,237.18,17072.0,227.805,228.0357,226.8821,228.0165,17072.0
2022-06-10 13:30:00,237.03,238.02,236.35,237.1,23553.0,227.8723,228.824,227.2186,227.9396,23553.0
2022-06-10 14:00:00,237.25,238.24,236.47,237.53,21528.0,228.0838,229.0355,227.3339,228.353,21528.0
2022-06-10 14:30:00,237.41,238.2,236.68,238.02,20842.0,228.2376,228.9971,227.5358,228.824,20842.0
2022-06-10 15:00:00,238.29,239.82,237.07,239.34,30648.0,229.0836,230.5545,227.9107,230.093,30648.0
2022-06-10 15:30:00,239.22,239.56,236.66,236.84,115406.0,229.9777,230.3045,227.5166,227.6896,115406.0
2022-06-13 09:30:00,228.22,229.09,223.6,223.85,163613.0,219.4027,220.2391,214.9612,215.2015,163613.0
2022-06-13 10:00:00,224.5,226.41,220.83,221.45,87656.0,215.8264,217.6626,212.2982,212.8942,87656.0
2022-06-13 10:30:00,221.71,222.74,220.75,222.0,79080.0,213.1442,214.1344,212.2213,213.423,79080.0
2022-06-13 11:00:00,221.8,222.44,219.1,221.9,58016.0,213.2307,213.846,210.635,213.3268,58016.0
2022-06-13 11:30:00,221.8,222.85,221.55,221.99,57512.0,213.2307,214.2401,212.9904,213.4134,57512.0
2022-06-13 12:00:00,222.41,223.96,221.92,223.4,43488.0,213.8171,215.3072,213.3461,214.7689,43488.0
2022-06-13 12:30:00,223.31,225.62,223.15,223.4,37158.0,214.6824,216.9031,214.5285,214.7689,37158.0
2022-06-13 13:00:00,223.32,223.39,222.14,223.15,37505.0,214.692,214.7593,213.5576,214.5285,37505.0
2022-06-13 13:30:00,223.24,225.39,222.73,224.92,29404.0,214.6151,216.682,214.1248,216.2302,29404.0
2022-06-13 14:00:00,224.76,224.86,223.24,223.49,36313.0,216.0763,216.1725,214.6151,214.8554,36313.0
2022-06-13 14:30:00,223.48,224.74,222.65,222.83,55970.0,214.8458,216.0571,214.0479,214.2209,55970.0
2022-06-13 15:00:00,222.59,223.95,221.31,221.39,88331.0,213.9902,215.2976,212.7596,212.8365,88331.0
2022-06-13 15:30:00,221.4,222.33,220.4,222.23,243412.0,212.8462,213.7402,211.8848,213.6441,243412.0
2022-06-14 09:30:00,223.46,227.09,222.54,227.09,62144.0,214.8266,218.3163,213.9421,218.3163,62144.0
2022-06-14 10:00:00,227.25,228.16,223.4,224.07,26270.0,218.4701,219.345,214.7689,215.413,26270.0
2022-06-14 10:30:00,224.12,227.32,224.12,226.68,29800.0,215.4611,218.5374,215.4611,217.9222,29800.0
2022-06-14 11:00:00,226.69,227.0,223.69,225.26,24527.0,217.9318,218.2298,215.0477,216.557,24527.0
2022-06-14 11:30:00,225.23,227.12,224.85,226.51,22924.0,216.5282,218.3452,216.1629,217.7587,22924.0
2022-06-14 12:00:00,226.35,226.35,224.85,224.98,30419.0,217.6049,217.6049,216.1629,216.2878,30419.0
2022-06-14 12:30:00,225.25,225.48,224.61,225.27,18135.0,216.5474,216.7685,215.9321,216.5666,18135.0
2022-06-14 13:00:00,225.37,226.5,224.69,224.93,49450.0,216.6628,217.7491,216.009,216.2398,49450.0
2022-06-14 13:30:00,224.78,225.07,223.61,224.7,28557.0,216.0956,216.3744,214.9708,216.0187,28557.0
2022-06-14 14:00:00,224.64,225.0,223.96,224.43,16353.0,215.961,216.3071,215.3072,215.7591,16353.0
2022-06-14 14:30:00,223.79,223.95,222.36,222.87,29134.0,215.1438,215.2976,213.7691,214.2594,29134.0
2022-06-14 15:00:00,222.85,223.03,221.03,222.0,42870.0,214.2401,214.4132,212.4905,213.423,42870.0
2022-06-14 15:30:00,222.09,223.81,221.98,223.39,130903.0,213.5095,215.163,213.4037,214.7593,130903.0
2022-06-15 09:30:00,225.8,225.98,221.25,222.48,54915.0,217.0762,217.2492,212.702,213.8844,54915.0
2022-06-15 10:00:00,222.55,222.67,219.56,219.81,57038.0,213.9517,214.0671,211.0772,211.3176,57038.0
2022-06-15 10:30:00,219.74,219.92,215.87,216.94,85888.0,211.2503,211.4233,207.5298,208.5585,85888.0
2022-06-15 11:00:00,216.99,217.48,214.68,215.18,83868.0,208.6065,209.0776,206.3858,206.8665,83868.0
2022-06-15 11:30:00,215.11,217.77,214.15,217.77,57990.0,206.7992,209.3564,205.8763,209.3564,57990.0
2022-06-15 12:00:00,217.56,218.0,216.87,217.75,27696.0,209.1545,209.5775,208.4912,209.3372,27696.0
2022-06-15 12:30:00,217.73,218.03,215.31,215.31,32651.0,209.3179,209.6064,206.9914,206.9914,32651.0
2022-06-15 13:00:00,215.46,216.43,215.46,216.35,27408.0,207.1356,208.0682,207.1356,207.9913,27408.0
2022-06-15 13:30:00,216.31,217.59,215.73,216.5,51880.0,207.9528,209.1834,207.3952,208.1355,51880.0
2022-06-15 14:00:00,216.66,217.34,212.27,212.87,81558.0,208.2893,208.943,204.0689,204.6457,81558.0
2022-06-15 14:30:00,212.65,218.85,210.88,215.31,124133.0,204.4342,210.3947,202.7326,206.9914,124133.0
2022-06-15 15:00:00,215.3,218.23,215.29,218.22,89475.0,206.9818,209.7986,206.9722,209.789,89475.0
2022-06-15 15:30:00,218.15,218.95,215.0,215.15,271569.0,209.7217,210.4908,206.6934,206.8376,271569.0
2022-06-16 09:30:00,209.2,209.57,203.67,203.92,139892.0,201.1175,201.4732,195.8012,196.0415,139892.0
2022-06-16 10:00:00,203.69,204.66,202.47,203.8,85383.0,195.8204,196.7529,194.6475,195.9261,85383.0
2022-06-16 10:30:00,203.96,203.97,199.2,199.21,206854.0,196.08,196.0896,191.5039,191.5135,206854.0
2022-06-16 11:00:00,199.21,201.5,199.21,201.16,52695.0,191.5135,193.715,191.5135,193.3881,52695.0
2022-06-16 11:30:00,201.21,202.36,200.45,200.75,40515.0,193.4362,194.5418,192.7056,192.994,40515.0
2022-06-16 12:00:00,201.03,201.03,198.67,200.62,64908.0,193.2632,193.2632,190.9943,192.869,64908.0
2022-06-16 12:30:00,200.43,201.14,199.82,200.69,34408.0,192.6863,193.3689,192.0999,192.9363,34408.0
2022-06-16 13:00:00,200.69,201.46,199.48,200.91,35302.0,192.9363,193.6765,191.773,193.1478,35302.0
2022-06-16 13:30:00,200.88,201.47,199.24,199.33,45215.0,193.119,193.6862,191.5423,191.6288,45215.0
2022-06-16 14:00:00,199.33,199.65,198.86,199.22,49905.0,191.6288,191.9365,191.177,191.5231,49905.0
2022-06-16 14:30:00,199.08,200.51,198.99,199.21,50634.0,191.3885,192.7632,191.302,191.5135,50634.0
2022-06-16 15:00:00,199.49,201.69,199.42,201.47,64430.0,191.7827,193.8977,191.7154,193.6862,64430.0
2022-06-16 15:30:00,201.35,202.36,200.03,202.19,273784.0,193.5708,194.5418,192.3018,194.3783,273784.0
2022-06-17 09:30:00,203.1,209.14,202.67,207.55,205420.0,195.2532,201.0598,194.8398,199.5313,205420.0
2022-06-17 10:00:00,207.58,207.58,204.44,204.61,67652.0,199.5601,199.5601,196.5414,196.7048,67652.0
2022-06-17 10:30:00,204.5,204.8,200.35,203.13,59730.0,196.5991,196.8875,192.6094,195.282,59730.0
2022-06-17 11:00:00,202.93,206.08,201.83,205.62,36211.0,195.0897,198.118,194.0322,197.6758,36211.0
2022-06-17 11:30:00,205.72,207.76,205.36,207.27,75172.0,197.772,199.7331,197.4259,199.2621,75172.0
2022-06-17 12:00:00,207.06,208.08,206.24,207.92,39167.0,199.0602,200.0408,198.2719,199.887,39167.0
2022-06-17 12:30:00,207.97,209.62,207.75,209.59,48176.0,199.935,201.5213,199.7235,201.4924,48176.0
2022-06-17 13:00:00,209.49,211.32,209.04,209.44,40238.0,201.3963,203.1556,200.9637,201.3482,40238.0
2022-06-17 13:30:00,209.45,210.98,209.12,210.25,37094.0,201.3578,202.8287,201.0406,202.1269,37094.0
2022-06-17 14:00:00,210.47,211.73,209.99,211.2,54167.0,202.3384,203.5498,201.877,203.0402,54167.0
2022-06-17 14:30:00,211.17,213.34,210.44,212.66,106018.0,203.0114,205.0976,202.3096,204.4438,106018.0
2022-06-17 15:00:00,212.84,213.54,210.21,212.69,53697.0,204.6169,205.2898,202.0885,204.4727,53697.0
2022-06-17 15:30:00,212.77,212.87,210.8,212.01,193434.0,204.5496,204.6457,202.6557,203.8189,193434.0
2022-06-21 09:30:00,217.15,218.96,213.38,216.81,98684.0,208.7604,210.5004,205.136,208.4335,98684.0
2022-06-21 10:00:00,216.98,217.57,214.43,214.91,54929.0,208.5969,209.1641,206.1454,206.6069,54929.0
2022-06-21 10:30:00,215.09,217.15,214.63,216.21,39064.0,206.7799,208.7604,206.3377,207.8567,39064.0
2022-06-21 11:00:00,216.14,216.3,214.8,215.7,27538.0,207.7894,207.9432,206.5011,207.3664,27538.0
2022-06-21 11:30:00,215.95,216.39,214.19,214.56,48294.0,207.6067,208.0297,205.9147,206.2704,48294.0
2022-06-21 12:00:00,214.6,215.21,213.88,215.18,26065.0,206.3089,206.8953,205.6167,206.8665,26065.0
2022-06-21 12:30:00,215.19,217.19,215.08,216.9,24274.0,206.8761,208.7988,206.7703,208.52,24274.0
2022-06-21 13:00:00,216.97,217.5,215.81,217.07,49693.0,208.5873,209.0968,207.4721,208.6834,49693.0
2022-06-21 13:30:00,217.18,217.61,216.4,216.55,14983.0,208.7892,209.2026,208.0393,208.1835,14983.0
2022-06-21 14:00:00,216.68,217.12,216.06,216.11,20920.0,208.3085,208.7315,207.7125,207.7605,20920.0
2022-06-21 14:30:00,216.27,217.49,215.8,217.14,20449.0,207.9144,209.0872,207.4625,208.7507,20449.0
2022-06-21 15:00:00,216.95,217.73,216.5,216.97,27524.0,208.5681,209.3179,208.1355,208.5873,27524.0
2022-06-21 15:30:00,217.01,217.61,216.37,216.45,144882.0,208.6258,209.2026,208.0105,208.0874,144882.0
2022-06-22 09:30:00,209.45,214.32,208.37,212.77,64419.0,201.3578,206.0397,200.3196,204.5496,64419.0
2022-06-22 10:00:00,212.98,215.45,211.11,215.45,45697.0,204.7515,207.126,202.9537,207.126,45697.0
2022-06-22 10:30:00,215.49,216.08,214.36,215.65,37690.0,207.1645,207.7317,206.0781,207.3183,37690.0
2022-06-22 11:00:00,215.61,217.6,214.48,217.45,36502.0,207.2799,209.193,206.1935,209.0488,36502.0
2022-06-22 11:30:00,217.68,218.63,216.2,216.42,24966.0,209.2699,210.1832,207.8471,208.0586,24966.0
2022-06-22 12:00:00,216.54,217.55,215.31,217.05,23790.0,208.1739,209.1449,206.9914,208.6642,23790.0
2022-06-22 12:30:00,216.79,218.37,216.74,217.66,12544.0,208.4143,209.9332,208.3662,209.2507,12544.0
2022-06-22 13:00:00,218.15,218.89,217.44,218.56,12253.0,209.7217,210.4331,209.0392,210.1159,12253.0
2022-06-22 13:30:00,218.52,219.8,218.14,219.47,16239.0,210.0774,211.308,209.7121,210.9907,16239.0
2022-06-22 14:00:00,219.28,220.7,219.24,219.41,20738.0,210.8081,212.1732,210.7696,210.933,20738.0
2022-06-22 14:30:00,219.36,219.75,218.64,219.07,19126.0,210.885,211.2599,210.1928,210.6062,19126.0
2022-06-22 15:00:00,219.0,219.18,217.83,218.13,19659.0,210.5389,210.7119,209.4141,209.7025,19659.0
2022-06-22 15:30:00,217.9,218.22,216.13,216.24,136190.0,209.4814,209.789,207.7798,207.8855,136190.0
2022-06-23 09:30:00,217.03,219.6,215.01,217.49,85603.0,208.645,211.1157,206.703,209.0872,85603.0
2022-06-23 10:00:00,217.1,217.53,214.0,215.16,40032.0,208.7123,209.1257,205.7321,206.8472,40032.0
2022-06-23 10:30:00,215.18,217.09,214.85,216.38,49687.0,206.8665,208.7027,206.5492,208.0201,49687.0
2022-06-23 11:00:00,216.37,217.53,215.77,216.46,33971.0,208.0105,209.1257,207.4337,208.097,33971.0
2022-06-23 11:30:00,216.68,216.97,213.31,213.87,48637.0,208.3085,208.5873,205.0687,205.6071,48637.0
2022-06-23 12:00:00,213.85,213.88,212.3,212.86,30505.0,205.5879,205.6167,204.0977,204.6361,30505.0
2022-06-23 12:30:00,212.9,212.9,209.64,210.07,54739.0,204.6746,204.6746,201.5405,201.9539,54739.0
2022-06-23 13:00:00,210.01,212.13,209.71,210.78,18555.0,201.8962,203.9343,201.6078,202.6365,18555.0
2022-06-23 13:30:00,210.75,211.29,209.77,211.19,30155.0,202.6076,203.1268,201.6655,203.0306,30155.0
2022-06-23 14:00:00,211.23,211.23,209.31,210.36,27465.0,203.0691,203.0691,201.2233,202.2327,27465.0
2022-06-23 14:30:00,210.4,211.73,210.4,211.72,27665.0,202.2711,203.5498,202.2711,203.5401,27665.0
2022-06-23 15:00:00,211.79,213.04,211.28,212.78,55268.0,203.6074,204.8091,203.1171,204.5592,55268.0
2022-06-23 15:30:00,212.75,214.52,212.75,213.72,155188.0,204.5304,206.232,204.5304,205.4629,155188.0
2022-06-24 09:30:00,216.75,220.65,214.41,219.55,48656.0,208.3758,212.1251,206.1262,211.0676,48656.0
2022-06-24 10:00:00,220.0,222.87,219.45,222.75,58696.0,211.5002,214.2594,210.9715,214.144,58696.0
2022-06-24 10:30:00,222.8,223.5,222.08,222.66,48748.0,214.1921,214.865,213.4999,214.0575,48748.0
2022-06-24 11:00:00,222.8,223.6,220.96,222.57,41458.0,214.1921,214.9612,212.4232,213.971,41458.0
2022-06-24 11:30:00,222.38,222.64,221.65,222.29,34730.0,213.7883,214.0382,213.0865,213.7018,34730.0
2022-06-24 12:00:00,222.39,222.86,221.21,221.33,38998.0,213.7979,214.2497,212.6635,212.7789,38998.0
2022-06-24 12:30:00,221.5,222.2,220.89,222.13,43016.0,212.9423,213.6152,212.3559,213.548,43016.0
2022-06-24 13:00:00,222.12,222.92,222.0,222.81,35584.0,213.5383,214.3074,213.423,214.2017,35584.0
2022-06-24 13:30:00,222.67,223.35,221.58,221.58,27841.0,214.0671,214.7208,213.0192,213.0192,27841.0
2022-06-24 14:00:00,221.38,222.88,221.38,222.61,25334.0,212.8269,214.269,212.8269,214.0094,25334.0
2022-06-24 14:30:00,222.73,223.5,222.71,223.46,37883.0,214.1248,214.865,214.1055,214.8266,37883.0
2022-06-24 15:00:00,223.42,225.47,223.39,225.44,90950.0,214.7881,216.7589,214.7593,216.7301,90950.0
2022-06-24 15:30:00,225.56,226.59,224.75,224.79,263979.0,216.8454,217.8356,216.0667,216.1052,263979.0
2022-06-27 09:30:00,221.64,227.71,221.01,226.88,114123.0,213.0769,218.9124,212.4712,218.1144,114123.0
2022-06-27 10:00:00,227.03,227.99,224.51,224.75,51376.0,218.2586,219.1815,215.836,216.0667,51376.0
2022-06-27 10:30:00,224.66,228.54,224.5,228.54,121015.0,215.9802,219.7103,215.8264,219.7103,121015.0
2022-06-27 11:00:00,228.32,228.59,227.18,228.16,90267.0,219.4988,219.7584,218.4028,219.345,90267.0
2022-06-27 11:30:00,228.06,228.15,225.31,225.86,28240.0,219.2488,219.3354,216.6051,217.1338,28240.0
2022-06-27 12:00:00,225.92,225.92,223.75,223.76,15653.0,217.1915,217.1915,215.1054,215.115,15653.0
2022-06-27 12:30:00,223.84,225.27,223.36,225.02,20921.0,215.1919,216.5666,214.7304,216.3263,20921.0
2022-06-27 13:00:00,225.11,225.69,224.61,225.45,19038.0,216.4128,216.9704,215.9321,216.7397,19038.0
2022-06-27 13:30:00,225.35,225.71,224.6,225.47,28541.0,216.6435,216.9896,215.9225,216.7589,28541.0
2022-06-27 14:00:00,225.45,226.73,225.23,226.14,15815.0,216.7397,217.9702,216.5282,217.403,15815.0
2022-06-27 14:30:00,226.24,226.9,226.06,226.21,21930.0,217.4992,218.1337,217.3261,217.4703,21930.0
2022-06-27 15:00:00,226.15,226.96,225.53,226.87,34729.0,217.4126,218.1913,216.8166,218.1048,34729.0
2022-06-27 15:30:00,226.84,227.2,226.13,226.65,104750.0,218.076,218.4221,217.3934,217.8933,104750.0
2022-06-28 09:30:00,226.0,232.24,226.0,232.24,68893.0,217.2684,223.2674,217.2684,223.2674,68893.0
2022-06-28 10:00:00,232.19,232.78,230.08,230.99,58443.0,223.2193,223.7865,221.1908,222.0656,58443.0
2022-06-28 10:30:00,230.8,230.94,228.48,229.84,50361.0,221.883,222.0176,219.6526,220.9601,50361.0
2022-06-28 11:00:00,229.82,231.05,226.59,227.05,46726.0,220.9408,222.1233,217.8356,218.2779,46726.0
2022-06-28 11:30:00,226.98,227.92,225.02,225.39,74274.0,218.2106,219.1143,216.3263,216.682,74274.0
2022-06-28 12:00:00,225.36,225.84,223.91,224.16,82455.0,216.6532,217.1146,215.2592,215.4995,82455.0
2022-06-28 12:30:00,224.07,226.05,223.11,225.12,159795.0,215.413,217.3165,214.4901,216.4224,159795.0
2022-06-28 13:00:00,225.03,225.03,222.99,223.56,46463.0,216.3359,216.3359,214.3747,214.9227,46463.0
2022-06-28 13:30:00,223.49,223.86,222.24,223.5,29597.0,214.8554,215.2111,213.6537,214.865,29597.0
2022-06-28 14:00:00,223.28,224.22,222.29,223.42,24069.0,214.6535,215.5572,213.7018,214.7881,24069.0
2022-06-28 14:30:00,223.31,223.45,222.23,222.75,50266.0,214.6824,214.817,213.6441,214.144,50266.0
2022-06-28 15:00:00,222.74,223.97,222.21,223.54,71745.0,214.1344,215.3169,213.6249,214.9035,71745.0
2022-06-28 15:30:00,223.53,223.8,222.65,223.18,188722.0,214.8939,215.1534,214.0479,214.5574,188722.0
2022-06-29 09:30:00,222.16,223.13,216.48,218.0,64882.0,213.5768,214.5093,208.1162,209.5775,64882.0
2022-06-29 10:00:00,217.78,220.26,216.38,216.87,79779.0,209.366,211.7502,208.0201,208.4912,79779.0
2022-06-29 10:30:00,217.07,217.51,213.71,213.93,52532.0,208.6834,209.1064,205.4533,205.6648,52532.0
2022-06-29 11:00:00,213.65,213.65,210.17,211.48,46331.0,205.3956,205.3956,202.05,203.3094,46331.0
2022-06-29 11:30:00,211.5,212.82,210.81,211.35,52708.0,203.3286,204.5976,202.6653,203.1844,52708.0
2022-06-29 12:00:00,211.34,211.82,208.71,208.81,58903.0,203.1748,203.6363,200.6464,200.7426,58903.0
2022-06-29 12:30:00,208.81,211.0,208.64,211.0,46060.0,200.7426,202.848,200.5791,202.848,46060.0
2022-06-29 13:00:00,211.01,211.29,209.65,210.86,35656.0,202.8576,203.1268,201.5501,202.7134,35656.0
2022-06-29 13:30:00,210.77,211.61,210.31,211.47,34306.0,202.6268,203.4344,202.1846,203.2998,34306.0
2022-06-29 14:00:00,211.32,211.88,210.95,211.53,27186.0,203.1556,203.694,202.7999,203.3575,27186.0
2022-06-29 14:30:00,211.53,211.61,210.47,211.18,27228.0,203.3575,203.4344,202.3384,203.021,27228.0
2022-06-29 15:00:00,211.05,212.24,210.99,211.86,59679.0,202.896,204.0401,202.8383,203.6747,59679.0
2022-06-29 15:30:00,211.85,212.1,211.02,211.89,172341.0,203.6651,203.9055,202.8672,203.7036,172341.0
2022-06-30 09:30:00,207.96,210.57,205.97,205.97,48222.0,199.9254,202.4346,198.0123,198.0123,48222.0
2022-06-30 10:00:00,205.68,206.5,203.86,206.37,35403.0,197.7335,198.5218,195.9838,198.3968,35403.0
2022-06-30 10:30:00,206.11,207.98,205.41,207.61,25688.0,198.1469,199.9446,197.4739,199.5889,25688.0
2022-06-30 11:00:00,207.62,210.76,206.95,209.99,34947.0,199.5985,202.6172,198.9544,201.877,34947.0
2022-06-30 11:30:00,209.94,210.98,209.33,210.76,47977.0,201.8289,202.8287,201.2425,202.6172,47977.0
2022-06-30 12:00:00,210.52,211.38,209.45,211.09,34450.0,202.3865,203.2133,201.3578,202.9345,34450.0
2022-06-30 12:30:00,211.12,211.95,210.12,210.53,94710.0,202.9633,203.7613,202.002,202.3961,94710.0
2022-06-30 13:00:00,210.37,210.85,208.1,208.7,19070.0,202.2423,202.7038,200.06,200.6368,19070.0
2022-06-30 13:30:00,208.84,210.54,208.52,210.26,33884.0,200.7714,202.4057,200.4638,202.1366,33884.0
2022-06-30 14:00:00,210.25,210.3,208.99,209.79,21695.0,202.1269,202.175,200.9156,201.6847,21695.0
2022-06-30 14:30:00,209.89,210.03,208.4,209.08,17248.0,201.7808,201.9154,200.3484,201.0021,17248.0
2022-06-30 15:00:00,209.14,209.99,208.46,209.92,32087.0,201.0598,201.877,200.4061,201.8097,32087.0
2022-06-30 15:30:00,209.81,210.22,208.02,208.98,166427.0,201.7039,202.0981,199.9831,200.906,166427.0
2022-07-01 09:30:00,205.68,208.78,204.19,206.43,163613.0,197.7335,200.7137,196.3011,198.4545,163613.0
2022-07-01 10:00:00,206.52,206.76,201.65,201.69,48691.0,198.541,198.7718,193.8592,193.8977,48691.0
2022-07-01 10:30:00,201.71,203.75,200.45,203.12,44728.0,193.9169,195.8781,192.7056,195.2724,44728.0
2022-07-01 11:00:00,202.88,204.13,202.54,202.99,29464.0,195.0417,196.2434,194.7148,195.1474,29464.0
2022-07-01 11:30:00,202.94,203.91,202.17,202.64,13774.0,195.0994,196.0319,194.3591,194.811,13774.0
2022-07-01 12:00:00,202.71,204.35,202.41,203.85,19645.0,194.8782,196.4549,194.5898,195.9742,19645.0
2022-07-01 12:30:00,203.85,203.85,202.3,202.31,20662.0,195.9742,195.9742,194.4841,194.4937,20662.0
2022-07-01 13:00:00,202.28,203.71,202.19,203.71,14940.0,194.4649,195.8396,194.3783,195.8396,14940.0
2022-07-01 13:30:00,203.7,203.95,203.15,203.54,14677.0,195.83,196.0703,195.3012,195.6762,14677.0
2022-07-01 14:00:00,203.62,205.0,202.98,204.14,30823.0,195.7531,197.0798,195.1378,196.253,30823.0
2022-07-01 14:30:00,204.15,204.49,203.8,204.19,16187.0,196.2626,196.5895,195.9261,196.3011,16187.0
2022-07-01 15:00:00,204.22,204.73,203.57,204.23,27001.0,196.3299,196.8202,195.705,196.3395,27001.0
2022-07-01 15:30:00,204.36,205.28,204.25,205.25,113275.0,196.4645,197.349,196.3588,197.3201,113275.0
2022-07-05 09:30:00,201.22,201.22,195.77,196.24,103315.0,193.4458,193.4458,188.2064,188.6582,103315.0
2022-07-05 10:00:00,196.0,199.71,195.08,199.33,65600.0,188.4275,191.9942,187.543,191.6288,65600.0
2022-07-05 10:30:00,199.09,201.14,197.85,198.23,61431.0,191.3981,193.3689,190.206,190.5713,61431.0
2022-07-05 11:00:00,197.78,198.94,197.32,198.69,17308.0,190.1387,191.2539,189.6965,191.0136,17308.0
2022-07-05 11:30:00,198.66,200.14,198.01,199.73,32600.0,190.9847,192.4075,190.3598,192.0134,32600.0
2022-07-05 12:00:00,199.64,200.43,199.28,199.8,22145.0,191.9269,192.6863,191.5808,192.0807,22145.0
2022-07-05 12:30:00,200.02,200.02,197.68,197.85,24933.0,192.2922,192.2922,190.0426,190.206,24933.0
2022-07-05 13:00:00,197.82,199.4,197.59,198.74,23973.0,190.1772,191.6961,189.9561,191.0616,23973.0
2022-07-05 13:30:00,198.89,199.24,198.33,198.94,13050.0,191.2058,191.5423,190.6675,191.2539,13050.0
2022-07-05 14:00:00,198.99,199.47,198.46,199.27,24696.0,191.302,191.7634,190.7924,191.5712,24696.0
2022-07-05 14:30:00,199.18,200.24,199.15,199.27,24705.0,191.4846,192.5037,191.4558,191.5712,24705.0
2022-07-05 15:00:00,199.34,200.47,198.94,200.04,47527.0,191.6384,192.7248,191.2539,192.3114,47527.0
2022-07-05 15:30:00,200.03,200.68,199.74,200.44,205079.0,192.3018,192.9267,192.023,192.696,205079.0
2022-07-06 09:30:00,200.14,202.16,196.94,197.68,120552.0,192.4075,194.3495,189.3312,190.0426,120552.0
2022-07-06 10:00:00,197.48,198.3,194.34,194.34,66364.0,189.8503,190.6386,186.8316,186.8316,66364.0
2022-07-06 10:30:00,194.21,195.76,194.18,195.5,51449.0,186.7066,188.1968,186.6778,187.9468,51449.0
2022-07-06 11:00:00,195.44,195.51,194.09,194.49,44764.0,187.8891,187.9564,186.5913,186.9758,44764.0
2022-07-06 11:30:00,194.48,194.54,193.7,194.44,21028.0,186.9662,187.0239,186.2164,186.9278,21028.0
2022-07-06 12:00:00,194.63,195.21,194.23,194.6,30486.0,187.1104,187.668,186.7259,187.0816,30486.0
2022-07-06 12:30:00,194.48,195.11,194.22,194.34,15598.0,186.9662,187.5719,186.7163,186.8316,15598.0
2022-07-06 13:00:00,194.6,195.69,194.6,195.4,23205.0,187.0816,188.1295,187.0816,187.8507,23205.0
2022-07-06 13:30:00,195.45,195.63,195.09,195.48,40177.0,187.8987,188.0718,187.5526,187.9276,40177.0
2022-07-06 14:00:00,195.42,196.57,195.0,196.25,35206.0,187.8699,188.9755,187.4661,188.6678,35206.0
2022-07-06 14:30:00,196.63,198.09,196.17,198.09,57887.0,189.0332,190.4367,188.5909,190.4367,57887.0
2022-07-06 15:00:00,198.09,198.67,197.2,198.45,49714.0,190.4367,190.9943,189.5811,190.7828,49714.0
2022-07-06 15:30:00,198.6,199.29,197.5,198.26,122532.0,190.927,191.5904,189.8695,190.6002,122532.0
2022-07-07 09:30:00,203.68,206.51,202.42,205.52,214704.0,195.8108,198.5314,194.5995,197.5797,214704.0
2022-07-07 10:00:00,205.4,205.42,202.34,203.06,73711.0,197.4643,197.4835,194.5225,195.2147,73711.0
2022-07-07 10:30:00,203.05,203.99,202.71,203.15,58950.0,195.2051,196.1088,194.8782,195.3012,58950.0
2022-07-07 11:00:00,203.23,204.42,202.75,203.97,30636.0,195.3782,196.5222,194.9167,196.0896,30636.0
2022-07-07 11:30:00,203.97,204.37,202.88,203.2,41183.0,196.0896,196.4741,195.0417,195.3493,41183.0
2022-07-07 12:00:00,203.12,203.42,202.66,203.21,40567.0,195.2724,195.5608,194.8302,195.3589,40567.0
2022-07-07 12:30:00,203.17,204.17,202.88,204.01,70595.0,195.3205,196.2818,195.0417,196.128,70595.0
2022-07-07 13:00:00,203.98,204.81,203.8,203.92,36957.0,196.0992,196.8971,195.9261,196.0415,36957.0
2022-07-07 13:30:00,204.0,204.41,203.77,204.17,38253.0,196.1184,196.5126,195.8973,196.2818,38253.0
2022-07-07 14:00:00,204.08,204.49,203.86,203.86,39104.0,196.1953,196.5895,195.9838,195.9838,39104.0
2022-07-07 14:30:00,203.88,204.09,203.14,203.24,32087.0,196.003,196.2049,195.2916,195.3878,32087.0
2022-07-07 15:00:00,203.19,203.57,202.83,202.99,101496.0,195.3397,195.705,194.9936,195.1474,101496.0
2022-07-07 15:30:00,202.92,203.22,202.4,203.05,190523.0,195.0801,195.3685,194.5802,195.2051,190523.0
2022-07-08 09:30:00,203.55,203.55,200.28,200.98,38983.0,195.6858,195.6858,192.5421,193.2151,38983.0
2022-07-08 10:00:00,200.82,205.73,200.49,205.35,45675.0,193.0613,197.7816,192.744,197.4163,45675.0
2022-07-08 10:30:00,205.42,207.51,204.94,207.51,32562.0,197.4835,199.4928,197.0221,199.4928,32562.0
2022-07-08 11:00:00,207.31,208.55,207.12,208.02,36464.0,199.3005,200.4926,199.1179,199.9831,36464.0
2022-07-08 11:30:00,207.92,208.05,207.03,207.78,20199.0,199.887,200.0119,199.0313,199.7524,20199.0
2022-07-08 12:00:00,207.88,207.88,206.24,206.38,30038.0,199.8485,199.8485,198.2719,198.4065,30038.0
2022-07-08 12:30:00,206.24,206.47,205.54,205.96,23879.0,198.2719,198.493,197.5989,198.0027,23879.0
2022-07-08 13:00:00,206.03,206.88,205.83,206.86,30849.0,198.07,198.8871,197.8777,198.8679,30849.0
2022-07-08 13:30:00,206.78,207.7,206.4,207.47,54869.0,198.791,199.6755,198.4257,199.4543,54869.0
2022-07-08 14:00:00,207.52,207.97,207.27,207.94,20991.0,199.5024,199.935,199.2621,199.9062,20991.0
2022-07-08 14:30:00,207.84,208.4,207.32,207.94,19017.0,199.8101,200.3484,199.3101,199.9062,19017.0
2022-07-08 15:00:00,207.84,208.03,206.79,206.97,24892.0,199.8101,199.9927,198.8006,198.9737,24892.0
2022-07-08 15:30:00,207.05,207.05,205.73,205.89,81341.0,199.0506,199.0506,197.7816,197.9354,81341.0
2022-07-11 09:30:00,201.68,202.26,197.19,199.08,67198.0,193.888,194.4456,189.5715,191.3885,67198.0
2022-07-11 10:00:00,199.08,200.86,198.66,199.6,48015.0,191.3885,193.0997,190.9847,191.8884,48015.0
2022-07-11 10:30:00,199.53,200.57,199.09,199.41,41068.0,191.8211,192.8209,191.3981,191.7057,41068.0
2022-07-11 11:00:00,199.4,199.96,197.84,198.65,16942.0,191.6961,192.2345,190.1964,190.9751,16942.0
2022-07-11 11:30:00,198.62,200.07,198.16,198.75,36913.0,190.9463,192.3402,190.504,191.0712,36913.0
2022-07-11 12:00:00,198.8,198.96,198.26,198.58,8319.0,191.1193,191.2731,190.6002,190.9078,8319.0
2022-07-11 12:30:00,198.62,199.17,198.43,198.98,10621.0,190.9463,191.475,190.7636,191.2924,10621.0
2022-07-11 13:00:00,198.96,200.18,198.89,200.07,11498.0,191.2731,192.446,191.2058,192.3402,11498.0
2022-07-11 13:30:00,200.18,201.37,200.06,201.21,27083.0,192.446,193.59,192.3306,193.4362,27083.0
2022-07-11 14:00:00,201.06,201.07,199.82,200.11,11405.0,193.292,193.3016,192.0999,192.3787,11405.0
2022-07-11 14:30:00,200.17,200.62,199.92,200.01,23331.0,192.4364,192.869,192.196,192.2826,23331.0
2022-07-11 15:00:00,199.84,200.6,199.53,200.43,33449.0,192.1191,192.8498,191.8211,192.6863,33449.0
2022-07-11 15:30:00,200.45,200.45,199.56,199.96,121271.0,192.7056,192.7056,191.8499,192.2345,121271.0
2022-07-12 09:30:00,197.74,199.23,194.28,194.63,68952.0,190.1003,191.5327,186.7739,187.1104,68952.0
2022-07-12 10:00:00,194.64,196.26,193.16,195.07,47951.0,187.12,188.6774,185.6972,187.5334,47951.0
2022-07-12 10:30:00,195.05,197.16,195.05,197.02,30061.0,187.5142,189.5427,187.5142,189.4081,30061.0
2022-07-12 11:00:00,197.1,199.05,197.1,197.99,21728.0,189.485,191.3597,189.485,190.3406,21728.0
2022-07-12 11:30:00,197.96,199.26,197.79,199.23,30277.0,190.3118,191.5615,190.1483,191.5327,30277.0
2022-07-12 12:00:00,199.35,199.43,197.98,198.59,16639.0,191.6481,191.725,190.331,190.9174,16639.0
2022-07-12 12:30:00,198.63,198.87,197.94,198.19,17913.0,190.9559,191.1866,190.2925,190.5329,17913.0
2022-07-12 13:00:00,198.3,198.86,197.69,198.86,24640.0,190.6386,191.177,190.0522,191.177,24640.0
2022-07-12 13:30:00,198.76,199.59,198.76,198.93,26380.0,191.0809,191.8788,191.0809,191.2443,26380.0
2022-07-12 14:00:00,199.04,199.13,198.31,198.57,24482.0,191.35,191.4366,190.6482,190.8982,24482.0
2022-07-12 14:30:00,198.6,198.61,197.55,197.55,15381.0,190.927,190.9367,189.9176,189.9176,15381.0
2022-07-12 15:00:00,197.52,197.52,196.07,196.12,29473.0,189.8888,189.8888,188.4948,188.5429,29473.0
2022-07-12 15:30:00,196.1,196.24,195.03,195.93,118632.0,188.5236,188.6582,187.495,188.3602,118632.0
2022-07-13 09:30:00,191.6,195.2,189.25,194.87,74310.0,184.1975,187.6584,181.9383,187.3411,74310.0
2022-07-13 10:00:00,194.54,194.57,191.48,193.67,39684.0,187.0239,187.0527,184.0821,186.1875,39684.0
2022-07-13 10:30:00,193.87,198.11,193.57,197.44,49162.0,186.3798,190.456,186.0914,189.8119,49162.0
2022-07-13 11:00:00,197.53,197.78,194.71,194.71,21456.0,189.8984,190.1387,187.1873,187.1873,21456.0
2022-07-13 11:30:00,194.87,195.1,193.79,194.22,13806.0,187.3411,187.5623,186.3029,186.7163,13806.0
2022-07-13 12:00:00,194.3,195.06,193.98,195.04,12936.0,186.7932,187.5238,186.4855,187.5046,12936.0
2022-07-13 12:30:00,194.94,195.73,194.66,195.45,23066.0,187.4084,188.1679,187.1393,187.8987,23066.0
2022-07-13 13:00:00,195.42,196.46,195.04,195.89,35873.0,187.8699,188.8697,187.5046,188.3217,35873.0
2022-07-13 13:30:00,195.75,196.81,195.7,196.81,25999.0,188.1872,189.2062,188.1391,189.2062,25999.0
2022-07-13 14:00:00,196.71,197.23,195.45,197.23,34505.0,189.1101,189.61,187.8987,189.61,34505.0
2022-07-13 14:30:00,197.25,197.57,196.44,197.06,10753.0,189.6292,189.9368,188.8505,189.4465,10753.0
2022-07-13 15:00:00,197.29,197.34,196.24,196.51,31733.0,189.6677,189.7157,188.6582,188.9178,31733.0
2022-07-13 15:30:00,196.6,196.61,195.29,196.0,123171.0,189.0043,189.0139,187.7449,188.4275,123171.0
2022-07-14 09:30:00,192.67,193.32,190.18,191.8,102707.0,185.2261,185.851,182.8323,184.3898,102707.0
2022-07-14 10:00:00,191.78,192.6,191.3,192.34,107603.0,184.3705,185.1589,183.9091,184.9089,107603.0
2022-07-14 10:30:00,192.19,193.22,191.55,192.8,54105.0,184.7647,185.7549,184.1494,185.3511,54105.0
2022-07-14 11:00:00,192.98,193.71,192.41,193.0,35550.0,185.5242,186.226,184.9762,185.5434,35550.0
2022-07-14 11:30:00,192.91,195.02,192.73,194.72,33496.0,185.4569,187.4854,185.2838,187.1969,33496.0
2022-07-14 12:00:00,194.74,194.91,193.62,193.81,35627.0,187.2162,187.3796,186.1394,186.3221,35627.0
2022-07-14 12:30:00,193.87,194.71,193.85,194.43,37972.0,186.3798,187.1873,186.3606,186.9181,37972.0
2022-07-14 13:00:00,194.5,195.28,194.29,194.84,21076.0,186.9854,187.7353,186.7836,187.3123,21076.0
2022-07-14 13:30:00,194.94,195.3,194.47,195.06,20292.0,187.4084,187.7545,186.9566,187.5238,20292.0
2022-07-14 14:00:00,195.02,195.3,193.86,195.26,44681.0,187.4854,187.7545,186.3702,187.7161,44681.0
2022-07-14 14:30:00,195.2,195.87,194.84,195.83,21047.0,187.6584,188.3025,187.3123,188.2641,21047.0
2022-07-14 15:00:00,195.86,196.34,195.14,196.22,15110.0,188.2929,188.7544,187.6007,188.639,15110.0
2022-07-14 15:30:00,196.25,196.76,195.64,196.66,71281.0,188.6678,189.1581,188.0814,189.062,71281.0
2022-07-15 09:30:00,200.35,201.51,195.33,197.94,84211.0,192.6094,193.7246,187.7834,190.2925,84211.0
2022-07-15 10:00:00,198.24,199.75,196.57,199.05,79496.0,190.5809,192.0326,188.9755,191.3597,79496.0
2022-07-15 10:30:00,199.31,200.06,197.43,198.47,20739.0,191.6096,192.3306,189.8022,190.8021,20739.0
2022-07-15 11:00:00,198.53,200.35,198.26,200.33,18308.0,190.8597,192.6094,190.6002,192.5902,18308.0
2022-07-15 11:30:00,200.27,200.59,199.71,200.22,29418.0,192.5325,192.8402,191.9942,192.4845,29418.0
2022-07-15 12:00:00,200.12,200.64,199.48,199.58,30988.0,192.3883,192.8882,191.773,191.8692,30988.0
2022-07-15 12:30:00,199.56,200.15,198.74,199.9,29093.0,191.8499,192.4172,191.0616,192.1768,29093.0
2022-07-15 13:00:00,199.95,200.94,199.84,200.7,26195.0,192.2249,193.1766,192.1191,192.9459,26195.0
2022-07-15 13:30:00,200.72,200.77,199.55,200.15,14820.0,192.9651,193.0132,191.8403,192.4172,14820.0
2022-07-15 14:00:00,200.17,200.43,199.4,199.75,12323.0,192.4364,192.6863,191.6961,192.0326,12323.0
2022-07-15 14:30:00,199.81,200.52,199.79,200.0,16507.0,192.0903,192.7729,192.0711,192.273,16507.0
2022-07-15 15:00:00,199.92,200.47,199.92,200.27,20996.0,192.196,192.7248,192.196,192.5325,20996.0
2022-07-15 15:30:00,200.16,200.81,199.72,200.77,120870.0,192.4268,193.0517,192.0038,193.0132,120870.0
2022-07-18 09:30:00,206.25,207.88,205.01,207.57,60353.0,198.2815,199.8485,197.0894,199.5505,60353.0
2022-07-18 10:00:00,207.79,208.0,205.63,206.32,45044.0,199.762,199.9639,197.6854,198.3488,45044.0
2022-07-18 10:30:00,206.46,208.21,206.34,207.38,18901.0,198.4834,200.1658,198.368,199.3678,18901.0
2022-07-18 11:00:00,207.42,207.47,206.28,206.41,12739.0,199.4063,199.4543,198.3103,198.4353,12739.0
2022-07-18 11:30:00,206.37,206.58,205.69,205.96,22030.0,198.3968,198.5987,197.7431,198.0027,22030.0
2022-07-18 12:00:00,206.1,206.81,206.1,206.72,7655.0,198.1373,198.8198,198.1373,198.7333,7655.0
2022-07-18 12:30:00,206.65,206.66,205.35,205.41,8556.0,198.666,198.6756,197.4163,197.4739,8556.0
2022-07-18 13:00:00,205.55,205.67,205.0,205.41,14147.0,197.6085,197.7239,197.0798,197.4739,14147.0
2022-07-18 13:30:00,205.37,205.45,204.06,204.06,10226.0,197.4355,197.5124,196.1761,196.1761,10226.0
2022-07-18 14:00:00,204.03,204.68,203.71,204.08,27273.0,196.1473,196.7721,195.8396,196.1953,27273.0
2022-07-18 14:30:00,204.24,204.91,203.25,203.54,19088.0,196.3491,196.9933,195.3974,195.6762,19088.0
2022-07-18 15:00:00,203.56,204.18,203.3,203.32,24068.0,195.6954,196.2915,195.4455,195.4647,24068.0
2022-07-18 15:30:00,203.14,203.89,202.54,203.89,180309.0,195.2916,196.0127,194.7148,196.0127,180309.0
2022-07-19 09:30:00,207.86,210.55,207.01,210.35,46560.0,199.8293,202.4153,199.0121,202.2231,46560.0
2022-07-19 10:00:00,210.44,211.37,208.6,211.21,26152.0,202.3096,203.2037,200.5407,203.0498,26152.0
2022-07-19 10:30:00,211.29,212.31,210.69,211.7,17175.0,203.1268,204.1074,202.5499,203.5209,17175.0
2022-07-19 11:00:00,211.66,211.76,210.28,210.77,23096.0,203.4825,203.5786,202.1558,202.6268,23096.0
2022-07-19 11:30:00,210.92,211.36,209.15,209.81,38147.0,202.7711,203.1941,201.0694,201.7039,38147.0
2022-07-19 12:00:00,209.73,210.56,209.05,210.41,12140.0,201.627,202.425,200.9733,202.2808,12140.0
2022-07-19 12:30:00,210.46,211.09,210.44,211.06,17200.0,202.3288,202.9345,202.3096,202.9056,17200.0
2022-07-19 13:00:00,211.11,211.44,210.74,210.9,19379.0,202.9537,203.271,202.598,202.7518,19379.0
2022-07-19 13:30:00,210.97,211.63,210.97,211.42,12991.0,202.8191,203.4536,202.8191,203.2517,12991.0
2022-07-19 14:00:00,211.49,212.12,211.04,211.18,17007.0,203.319,203.9247,202.8864,203.021,17007.0
2022-07-19 14:30:00,211.34,211.63,210.91,211.15,16014.0,203.1748,203.4536,202.7614,202.9922,16014.0
2022-07-19 15:00:00,211.29,212.07,211.07,211.45,24033.0,203.1268,203.8766,202.9153,203.2806,24033.0
2022-07-19 15:30:00,211.47,211.73,210.78,211.54,123939.0,203.2998,203.5498,202.6365,203.3671,123939.0
2022-07-20 09:30:00,213.78,215.13,210.63,213.86,57261.0,205.5206,206.8184,202.4923,205.5975,57261.0
2022-07-20 10:00:00,213.89,217.04,212.64,216.57,33505.0,205.6263,208.6546,204.4246,208.2028,33505.0
2022-07-20 10:30:00,216.39,218.96,215.95,218.96,32998.0,208.0297,210.5004,207.6067,210.5004,32998.0
2022-07-20 11:00:00,218.83,219.0,217.06,218.97,63708.0,210.3754,210.5389,208.6738,210.51,63708.0
2022-07-20 11:30:00,218.97,219.89,217.96,218.69,20471.0,210.51,211.3945,209.5391,210.2409,20471.0
2022-07-20 12:00:00,218.62,219.48,218.13,218.13,14717.0,210.1736,211.0003,209.7025,209.7025,14717.0
2022-07-20 12:30:00,218.16,218.74,216.53,217.59,11358.0,209.7313,210.2889,208.1643,209.1834,11358.0
2022-07-20 13:00:00,217.57,217.57,216.0,217.0,18725.0,209.1641,209.1641,207.6548,208.6162,18725.0
2022-07-20 13:30:00,216.86,217.85,216.65,216.83,18495.0,208.4816,209.4333,208.2797,208.4527,18495.0
2022-07-20 14:00:00,216.92,218.7,216.92,218.49,20542.0,208.5392,210.2505,208.5392,210.0486,20542.0
2022-07-20 14:30:00,218.54,219.24,217.92,218.9,15588.0,210.0967,210.7696,209.5006,210.4427,15588.0
2022-07-20 15:00:00,218.82,220.15,218.82,220.15,26570.0,210.3658,211.6445,210.3658,211.6445,26570.0
2022-07-20 15:30:00,220.17,220.52,219.02,219.62,143636.0,211.6637,212.0002,210.5581,211.1349,143636.0
2022-07-21 09:30:00,219.5,223.5,219.25,222.52,60492.0,211.0196,214.865,210.7792,213.9229,60492.0
2022-07-21 10:00:00,222.44,223.52,220.05,220.38,34699.0,213.846,214.8842,211.5483,211.8656,34699.0
2022-07-21 10:30:00,220.05,222.85,220.05,222.71,19025.0,211.5483,214.2401,211.5483,214.1055,19025.0
2022-07-21 11:00:00,222.62,224.52,222.26,223.94,24902.0,214.019,215.8456,213.6729,215.288,24902.0
2022-07-21 11:30:00,224.23,224.23,222.39,222.56,26212.0,215.5668,215.5668,213.7979,213.9613,26212.0
2022-07-21 12:00:00,222.56,224.97,222.32,224.83,22888.0,213.9613,216.2782,213.7306,216.1436,22888.0
2022-07-21 12:30:00,224.89,225.3,223.76,224.39,22923.0,216.2013,216.5955,215.115,215.7206,22923.0
2022-07-21 13:00:00,224.51,224.99,223.81,224.4,20506.0,215.836,216.2975,215.163,215.7303,20506.0
2022-07-21 13:30:00,224.4,224.67,223.33,224.37,17167.0,215.7303,215.9898,214.7016,215.7014,17167.0
2022-07-21 14:00:00,224.34,224.69,223.67,223.89,26421.0,215.6726,216.009,215.0285,215.24,26421.0
2022-07-21 14:30:00,223.79,223.79,222.44,222.81,30141.0,215.1438,215.1438,213.846,214.2017,30141.0
2022-07-21 15:00:00,222.87,224.25,222.81,223.81,25925.0,214.2594,215.586,214.2017,215.163,25925.0
2022-07-21 15:30:00,223.91,226.07,223.73,225.6,130803.0,215.2592,217.3357,215.0861,216.8839,130803.0
2022-07-22 09:30:00,228.0,228.27,222.48,223.12,81233.0,219.1912,219.4507,213.8844,214.4997,81233.0
2022-07-22 10:00:00,223.19,224.44,222.13,224.06,38200.0,214.567,215.7687,213.548,215.4034,38200.0
2022-07-22 10:30:00,224.0,225.73,223.58,224.77,25815.0,215.3457,217.0089,214.9419,216.086,25815.0
2022-07-22 11:00:00,224.67,225.2,223.94,224.21,19907.0,215.9898,216.4993,215.288,215.5476,19907.0
2022-07-22 11:30:00,224.12,224.12,222.67,223.19,18068.0,215.4611,215.4611,214.0671,214.567,18068.0
2022-07-22 12:00:00,223.28,223.53,222.51,223.28,12973.0,214.6535,214.8939,213.9133,214.6535,12973.0
2022-07-22 12:30:00,223.39,223.58,222.15,222.28,17781.0,214.7593,214.9419,213.5672,213.6922,17781.0
2022-07-22 13:00:00,222.0,222.33,221.26,221.59,16696.0,213.423,213.7402,212.7116,213.0288,16696.0
2022-07-22 13:30:00,221.37,221.56,220.78,221.13,16255.0,212.8173,213.0,212.2501,212.5866,16255.0
2022-07-22 14:00:00,221.03,221.1,220.24,220.66,24368.0,212.4905,212.5577,211.731,212.1347,24368.0
2022-07-22 14:30:00,220.68,222.34,220.31,222.03,26360.0,212.154,213.7498,211.7983,213.4518,26360.0
2022-07-22 15:00:00,222.15,222.31,221.59,222.03,15591.0,213.5672,213.721,213.0288,213.4518,15591.0
2022-07-22 15:30:00,222.0,222.03,221.17,221.61,59384.0,213.423,213.4518,212.625,213.048,59384.0
2022-07-25 09:30:00,221.58,222.13,217.15,221.16,48681.0,213.0192,213.548,208.7604,212.6154,48681.0
2022-07-25 10:00:00,221.2,222.19,220.56,220.9,41620.0,212.6539,213.6056,212.0386,212.3655,41620.0
2022-07-25 10:30:00,220.71,222.69,220.7,221.84,11889.0,212.1828,214.0863,212.1732,213.2692,11889.0
2022-07-25 11:00:00,221.56,223.0,221.1,222.79,12223.0,213.0,214.3843,212.5577,214.1825,12223.0
2022-07-25 11:30:00,222.53,222.92,221.55,222.78,8336.0,213.9325,214.3074,212.9904,214.1728,8336.0
2022-07-25 12:00:00,222.78,222.78,221.45,222.23,10336.0,214.1728,214.1728,212.8942,213.6441,10336.0
2022-07-25 12:30:00,222.13,223.29,222.13,223.29,13014.0,213.548,214.6631,213.548,214.6631,13014.0
2022-07-25 13:00:00,223.41,224.33,223.31,224.19,26530.0,214.7785,215.663,214.6824,215.5284,26530.0
2022-07-25 13:30:00,224.49,224.96,224.19,224.47,14543.0,215.8168,216.2686,215.5284,215.7975,14543.0
2022-07-25 14:00:00,224.49,225.01,224.38,224.78,11700.0,215.8168,216.3167,215.711,216.0956,11700.0
2022-07-25 14:30:00,224.9,225.59,224.7,225.2,29108.0,216.2109,216.8743,216.0187,216.4993,29108.0
2022-07-25 15:00:00,225.31,226.07,224.92,225.52,20028.0,216.6051,217.3357,216.2302,216.807,20028.0
2022-07-25 15:30:00,225.46,227.79,225.44,227.79,109240.0,216.7493,218.9893,216.7301,218.9893,109240.0
2022-07-26 09:30:00,228.27,229.12,226.38,227.34,85146.0,219.4507,220.2679,217.6338,218.5567,85146.0
2022-07-26 10:00:00,227.27,227.34,224.44,225.92,44872.0,218.4894,218.5567,215.7687,217.1915,44872.0
2022-07-26 10:30:00,225.83,227.94,225.08,227.94,37348.0,217.105,219.1335,216.384,219.1335,37348.0
2022-07-26 11:00:00,227.81,228.24,226.6,226.61,28975.0,219.0085,219.4219,217.8453,217.8549,28975.0
2022-07-26 11:30:00,226.59,226.87,225.44,225.84,26669.0,217.8356,218.1048,216.7301,217.1146,26669.0
2022-07-26 12:00:00,225.84,226.48,225.65,226.19,23327.0,217.1146,217.7299,216.932,217.4511,23327.0
2022-07-26 12:30:00,226.22,227.06,225.62,226.56,20472.0,217.4799,218.2875,216.9031,217.8068,20472.0
2022-07-26 13:00:00,226.33,227.4,226.32,227.1,23595.0,217.5857,218.6143,217.5761,218.3259,23595.0
2022-07-26 13:30:00,227.02,227.1,226.05,226.05,33455.0,218.249,218.3259,217.3165,217.3165,33455.0
2022-07-26 14:00:00,226.09,226.96,225.77,225.93,17820.0,217.355,218.1913,217.0473,217.2011,17820.0
2022-07-26 14:30:00,225.93,226.0,225.21,225.62,18010.0,217.2011,217.2684,216.509,216.9031,18010.0
2022-07-26 15:00:00,225.34,226.43,225.15,225.97,24089.0,216.6339,217.6818,216.4513,217.2396,24089.0
2022-07-26 15:30:00,226.09,226.36,225.1,225.1,65140.0,217.355,217.6145,216.4032,216.4032,65140.0
2022-07-27 09:30:00,228.34,228.9,225.5,226.03,39812.0,219.518,220.0564,216.7878,217.2973,39812.0
2022-07-27 10:00:00,225.91,228.4,225.03,227.39,22231.0,217.1819,219.5757,216.3359,218.6047,22231.0
2022-07-27 10:30:00,227.78,228.71,227.49,228.47,32562.0,218.9797,219.8737,218.7009,219.643,32562.0
2022-07-27 11:00:00,228.55,229.01,228.14,228.86,14304.0,219.7199,220.1621,219.3258,220.0179,14304.0
2022-07-27 11:30:00,228.96,229.34,228.55,228.84,22765.0,220.1141,220.4794,219.7199,219.9987,22765.0
2022-07-27 12:00:00,228.97,230.51,228.97,230.41,42226.0,220.1237,221.6042,220.1237,221.5081,42226.0
2022-07-27 12:30:00,230.37,230.84,230.21,230.31,18613.0,221.4696,221.9214,221.3158,221.4119,18613.0
2022-07-27 13:00:00,230.44,230.52,229.73,230.09,11389.0,221.5369,221.6138,220.8543,221.2004,11389.0
2022-07-27 13:30:00,230.16,230.72,229.69,230.62,19689.0,221.2677,221.8061,220.8159,221.7099,19689.0
2022-07-27 14:00:00,230.67,230.72,229.66,230.15,18254.0,221.758,221.8061,220.787,221.2581,18254.0
2022-07-27 14:30:00,230.17,233.64,229.88,232.72,43907.0,221.2773,224.6133,220.9985,223.7288,43907.0
2022-07-27 15:00:00,232.75,235.59,232.75,235.59,41123.0,223.7576,226.4879,223.7576,226.4879,41123.0
2022-07-27 15:30:00,235.58,235.68,234.13,234.26,104816.0,226.4783,226.5744,225.0843,225.2093,104816.0
2022-07-28 09:30:00,237.09,239.06,235.34,236.56,100592.0,227.93,229.8239,226.2476,227.4204,100592.0
2022-07-28 10:00:00,236.56,237.97,232.59,233.8,65338.0,227.4204,228.776,223.6038,224.7671,65338.0
2022-07-28 10:30:00,233.75,235.74,232.88,234.06,41572.0,224.719,226.6321,223.8826,225.017,41572.0
2022-07-28 11:00:00,234.1,237.27,233.93,237.23,36367.0,225.0555,228.103,224.8921,228.0646,36367.0
2022-07-28 11:30:00,237.15,237.97,236.0,237.18,42927.0,227.9877,228.776,226.8821,228.0165,42927.0
2022-07-28 12:00:00,237.2,237.37,235.67,236.74,25421.0,228.0357,228.1992,226.5648,227.5935,25421.0
2022-07-28 12:30:00,236.77,237.15,236.28,236.99,15052.0,227.6223,227.9877,227.1513,227.8338,15052.0
2022-07-28 13:00:00,236.91,237.59,236.63,237.2,17618.0,227.7569,228.4107,227.4877,228.0357,17618.0
2022-07-28 13:30:00,237.19,237.54,236.94,237.05,19726.0,228.0261,228.3626,227.7858,227.8915,19726.0
2022-07-28 14:00:00,237.02,237.42,235.71,236.2,39887.0,227.8627,228.2472,226.6033,227.0744,39887.0
2022-07-28 14:30:00,236.3,236.68,235.66,236.05,23251.0,227.1705,227.5358,226.5552,226.9301,23251.0
2022-07-28 15:00:00,236.01,236.45,235.57,236.35,40332.0,226.8917,227.3147,226.4687,227.2186,40332.0
2022-07-28 15:30:00,236.35,236.52,235.36,236.16,156321.0,227.2186,227.382,226.2668,227.0359,156321.0
2022-07-29 09:30:00,238.5,241.13,237.0,240.85,83108.0,229.2855,231.8139,227.8434,231.5447,83108.0
2022-07-29 10:00:00,240.9,244.52,240.9,243.97,63081.0,231.5928,235.0729,231.5928,234.5442,63081.0
2022-07-29 10:30:00,244.04,245.0,243.55,244.14,37426.0,234.6115,235.5344,234.1404,234.7076,37426.0
2022-07-29 11:00:00,244.01,245.0,243.41,243.68,32310.0,234.5826,235.5344,234.0058,234.2654,32310.0
2022-07-29 11:30:00,243.82,244.98,243.29,244.3,42236.0,234.4,235.5151,233.8904,234.8614,42236.0
2022-07-29 12:00:00,244.29,244.35,243.54,243.63,29075.0,234.8518,234.9095,234.1308,234.2173,29075.0
2022-07-29 12:30:00,243.71,244.04,242.82,243.25,24387.0,234.2942,234.6115,233.4386,233.852,24387.0
2022-07-29 13:00:00,243.26,243.59,242.86,243.02,15896.0,233.8616,234.1788,233.477,233.6309,15896.0
2022-07-29 13:30:00,243.03,243.67,243.03,243.41,20358.0,233.6405,234.2557,233.6405,234.0058,20358.0
2022-07-29 14:00:00,243.34,244.36,243.1,244.21,16566.0,233.9385,234.9191,233.7078,234.7749,16566.0
2022-07-29 14:30:00,244.19,244.99,244.15,244.94,37935.0,234.7557,235.5248,234.7172,235.4767,37935.0
2022-07-29 15:00:00,244.86,245.28,244.33,244.97,55136.0,235.3998,235.8035,234.8902,235.5055,55136.0
2022-07-29 15:30:00,244.98,245.71,244.19,244.21,217612.0,235.5151,236.2169,234.7557,234.7749,217612.0
2022-08-01 09:30:00,242.5,243.44,238.63,242.06,58644.0,233.131,234.0346,229.4105,232.708,58644.0
2022-08-01 10:00:00,241.84,243.73,240.47,240.67,26339.0,232.4965,234.3134,231.1794,231.3717,26339.0
2022-08-01 10:30:00,240.56,243.41,239.8,242.59,37784.0,231.2659,234.0058,230.5353,233.2175,37784.0
2022-08-01 11:00:00,242.81,243.09,241.47,242.54,30181.0,233.429,233.6982,232.1407,233.1694,30181.0
2022-08-01 11:30:00,242.51,243.52,241.85,243.09,17672.0,233.1406,234.1115,232.5061,233.6982,17672.0
2022-08-01 12:00:00,242.87,243.95,242.75,243.68,14844.0,233.4867,234.5249,233.3713,234.2654,14844.0
2022-08-01 12:30:00,243.75,243.84,242.17,242.33,23640.0,234.3327,234.4192,232.8137,232.9675,23640.0
2022-08-01 13:00:00,242.34,242.35,239.14,239.2,48696.0,232.9771,232.9867,229.9008,229.9584,48696.0
2022-08-01 13:30:00,239.2,239.33,237.47,238.35,37463.0,229.9584,230.0834,228.2953,229.1413,37463.0
2022-08-01 14:00:00,238.18,239.84,237.75,239.5,49998.0,228.9779,230.5737,228.5645,230.2469,49998.0
2022-08-01 14:30:00,239.57,240.84,238.87,240.77,31668.0,230.3142,231.5351,229.6412,231.4678,31668.0
2022-08-01 15:00:00,240.48,240.49,239.3,239.4,30704.0,231.189,231.1986,230.0546,230.1507,30704.0
2022-08-01 15:30:00,239.41,240.16,239.08,239.9,82534.0,230.1603,230.8814,229.8431,230.6314,82534.0
2022-08-02 09:30:00,239.0,242.01,238.64,239.71,48831.0,229.7662,232.6599,229.4201,230.4487,48831.0
2022-08-02 10:00:00,239.78,243.59,239.22,243.43,57999.0,230.516,234.1788,229.9777,234.025,57999.0
2022-08-02 10:30:00,243.6,245.37,242.36,243.7,39511.0,234.1885,235.8901,232.9964,234.2846,39511.0
2022-08-02 11:00:00,243.99,244.11,243.14,243.8,30228.0,234.5634,234.6787,233.7462,234.3807,30228.0
2022-08-02 11:30:00,243.74,246.16,242.8,245.86,28340.0,234.323,236.6495,233.4194,236.3611,28340.0
2022-08-02 12:00:00,246.03,246.62,245.39,245.95,29047.0,236.5246,237.0918,235.9093,236.4477,29047.0
2022-08-02 12:30:00,246.01,246.45,245.69,245.97,19710.0,236.5053,236.9283,236.1977,236.4669,19710.0
2022-08-02 13:00:00,245.98,246.18,244.68,244.8,30551.0,236.4765,236.6688,235.2267,235.3421,30551.0
2022-08-02 13:30:00,244.76,245.3,243.84,245.14,35837.0,235.3036,235.8228,234.4192,235.669,35837.0
2022-08-02 14:00:00,245.19,245.67,244.73,245.67,29524.0,235.717,236.1785,235.2748,236.1785,29524.0
2022-08-02 14:30:00,245.53,245.8,245.02,245.69,21953.0,236.0439,236.3035,235.5536,236.1977,21953.0
2022-08-02 15:00:00,245.79,245.95,244.86,245.62,41325.0,236.2938,236.4477,235.3998,236.1304,41325.0
2022-08-02 15:30:00,245.57,245.71,243.63,243.94,189250.0,236.0823,236.2169,234.2173,234.5153,189250.0
2022-08-03 09:30:00,246.0,246.0,238.77,240.87,81053.0,236.4957,236.4957,229.5451,231.5639,81053.0
2022-08-03 10:00:00,240.92,241.52,238.78,239.16,41207.0,231.612,232.1888,229.5547,229.92,41207.0
2022-08-03 10:30:00,239.31,239.73,235.25,235.35,73177.0,230.0642,230.468,226.1611,226.2572,73177.0
2022-08-03 11:00:00,235.43,237.75,234.17,237.03,66207.0,226.3341,228.5645,225.1228,227.8723,66207.0
2022-08-03 11:30:00,237.02,237.81,235.27,236.17,33866.0,227.8627,228.6222,226.1803,227.0455,33866.0
2022-08-03 12:00:00,236.29,238.2,235.94,238.01,29093.0,227.1609,228.9971,226.8244,228.8144,29093.0
2022-08-03 12:30:00,237.97,240.78,237.81,240.01,56574.0,228.776,231.4774,228.6222,230.7372,56574.0
2022-08-03 13:00:00,240.09,240.37,238.24,239.07,26594.0,230.8141,231.0832,229.0355,229.8335,26594.0
2022-08-03 13:30:00,239.17,239.61,238.0,239.45,35159.0,229.9296,230.3526,228.8048,230.1988,35159.0
2022-08-03 14:00:00,239.5,240.2,239.22,240.05,22098.0,230.2469,230.9198,229.9777,230.7756,22098.0
2022-08-03 14:30:00,240.06,240.16,239.01,239.51,62222.0,230.7852,230.8814,229.7758,230.2565,62222.0
2022-08-03 15:00:00,239.49,240.32,239.38,240.27,25949.0,230.2372,231.0352,230.1315,230.9871,25949.0
2022-08-03 15:30:00,240.22,241.0,239.48,239.67,208209.0,230.939,231.6889,230.2276,230.4103,208209.0
2022-08-04 09:30:00,246.2,250.15,234.18,235.75,343484.0,236.688,240.4854,225.1324,226.6417,343484.0
2022-08-04 10:00:00,235.96,237.65,231.18,232.59,135136.0,226.8436,228.4683,222.2483,223.6038,135136.0
2022-08-04 10:30:00,232.56,233.77,230.02,230.81,94350.0,223.575,224.7382,221.1331,221.8926,94350.0
2022-08-04 11:00:00,230.93,234.04,230.29,232.92,100346.0,222.008,224.9978,221.3927,223.9211,100346.0
2022-08-04 11:30:00,232.79,233.85,231.0,232.01,67864.0,223.7961,224.8151,222.0753,223.0462,67864.0
2022-08-04 12:00:00,232.12,232.3,230.64,231.64,40038.0,223.152,223.325,221.7292,222.6905,40038.0
2022-08-04 12:30:00,231.45,233.32,231.27,232.21,55264.0,222.5079,224.3056,222.3348,223.2385,55264.0
2022-08-04 13:00:00,232.18,233.4,232.11,233.19,34322.0,223.2097,224.3825,223.1424,224.1806,34322.0
2022-08-04 13:30:00,233.06,236.66,232.75,236.46,91801.0,224.0557,227.5166,223.7576,227.3243,91801.0
2022-08-04 14:00:00,236.39,238.31,234.96,235.3,91167.0,227.257,229.1028,225.8823,226.2091,91167.0
2022-08-04 14:30:00,235.25,236.13,235.04,235.64,67558.0,226.1611,227.0071,225.9592,226.536,67558.0
2022-08-04 15:00:00,235.61,236.98,235.1,235.33,53152.0,226.5071,227.8242,226.0169,226.238,53152.0
2022-08-04 15:30:00,235.32,235.32,234.4,234.84,202804.0,226.2284,226.2284,225.3439,225.7669,202804.0
2022-08-05 09:30:00,232.23,241.01,232.2,241.01,98590.0,223.2577,231.6985,223.2289,231.6985,98590.0
2022-08-05 10:00:00,240.88,243.8,239.24,239.92,149636.0,231.5735,234.3807,229.9969,230.6506,149636.0
2022-08-05 10:30:00,239.95,240.46,238.53,239.64,72708.0,230.6795,231.1698,229.3143,230.3814,72708.0
2022-08-05 11:00:00,239.62,239.73,231.82,231.84,88424.0,230.3622,230.468,222.8636,222.8828,88424.0
2022-08-05 11:30:00,231.84,234.86,231.76,233.9,54748.0,222.8828,225.7861,222.8059,224.8632,54748.0
2022-08-05 12:00:00,233.76,234.62,233.36,234.47,53406.0,224.7286,225.5554,224.3441,225.4112,53406.0
2022-08-05 12:30:00,234.44,236.18,233.88,235.96,28389.0,225.3824,227.0551,224.844,226.8436,28389.0
2022-08-05 13:00:00,235.76,238.47,235.5,238.47,36010.0,226.6514,229.2567,226.4014,229.2567,36010.0
2022-08-05 13:30:00,238.51,239.47,237.66,237.87,54007.0,229.2951,230.218,228.4779,228.6798,54007.0
2022-08-05 14:00:00,237.7,238.89,237.56,238.04,35994.0,228.5164,229.6604,228.3818,228.8433,35994.0
2022-08-05 14:30:00,237.8,238.52,237.12,237.6,23186.0,228.6125,229.3047,227.9588,228.4203,23186.0
2022-08-05 15:00:00,237.61,238.18,237.18,237.9,39083.0,228.4299,228.9779,228.0165,228.7087,39083.0
2022-08-05 15:30:00,237.98,238.3,236.75,237.97,123422.0,228.7856,229.0932,227.6031,228.776,123422.0
2022-08-08 09:30:00,243.54,250.79,242.96,247.7,201740.0,234.1308,241.1007,233.5732,238.13,201740.0
2022-08-08 10:00:00,247.96,249.8,247.95,249.39,67814.0,238.38,240.1489,238.3704,239.7548,67814.0
2022-08-08 10:30:00,249.38,250.57,249.1,250.19,72940.0,239.7451,240.8892,239.476,240.5238,72940.0
2022-08-08 11:00:00,250.22,253.57,250.14,253.26,111832.0,240.5527,243.7733,240.4758,243.4752,111832.0
2022-08-08 11:30:00,253.34,253.36,249.41,251.29,69134.0,243.5521,243.5714,239.774,241.5813,69134.0
2022-08-08 12:00:00,251.11,251.34,247.53,247.94,41870.0,241.4083,241.6294,237.9666,238.3608,41870.0
2022-08-08 12:30:00,248.07,248.07,246.39,247.17,43343.0,238.4858,238.4858,236.8707,237.6205,43343.0
2022-08-08 13:00:00,247.08,248.46,246.57,248.18,39520.0,237.534,238.8607,237.0437,238.5915,39520.0
2022-08-08 13:30:00,248.06,249.13,247.52,248.06,18712.0,238.4761,239.5048,237.957,238.4761,18712.0
2022-08-08 14:00:00,247.85,248.04,246.44,247.04,36722.0,238.2743,238.4569,236.9187,237.4955,36722.0
2022-08-08 14:30:00,247.03,247.03,244.78,245.67,58789.0,237.4859,237.4859,235.3229,236.1785,58789.0
2022-08-08 15:00:00,245.77,246.3,245.03,245.3,29913.0,236.2746,236.7841,235.5632,235.8228,29913.0
2022-08-08 15:30:00,245.24,245.35,244.33,244.56,106039.0,235.7651,235.8708,234.8902,235.1114,106039.0
2022-08-09 09:30:00,244.63,245.95,241.07,243.47,95727.0,235.1787,236.4477,231.7562,234.0635,95727.0
2022-08-09 10:00:00,243.61,244.57,242.8,244.17,50809.0,234.1981,235.121,233.4194,234.7364,50809.0
2022-08-09 10:30:00,244.2,245.22,243.05,245.18,28436.0,234.7653,235.7459,233.6597,235.7074,28436.0
2022-08-09 11:00:00,245.08,247.97,244.01,246.36,103412.0,235.6113,238.3896,234.5826,236.8418,103412.0
2022-08-09 11:30:00,246.0,246.16,245.01,245.8,22785.0,236.4957,236.6495,235.544,236.3035,22785.0
2022-08-09 12:00:00,245.8,246.35,245.34,246.15,20781.0,236.3035,236.8322,235.8612,236.6399,20781.0
2022-08-09 12:30:00,246.32,246.39,245.54,245.67,14926.0,236.8034,236.8707,236.0535,236.1785,14926.0
2022-08-09 13:00:00,245.69,246.42,245.53,245.86,10288.0,236.1977,236.8995,236.0439,236.3611,10288.0
2022-08-09 13:30:00,245.91,245.93,244.64,245.8,12028.0,236.4092,236.4284,235.1883,236.3035,12028.0
2022-08-09 14:00:00,245.93,245.93,244.6,244.6,11941.0,236.4284,236.4284,235.1498,235.1498,11941.0
2022-08-09 14:30:00,244.71,244.71,244.04,244.13,13173.0,235.2556,235.2556,234.6115,234.698,13173.0
2022-08-09 15:00:00,244.23,245.2,244.0,244.77,17996.0,234.7941,235.7266,234.573,235.3133,17996.0
2022-08-09 15:30:00,244.72,244.94,244.04,244.55,58470.0,235.2652,235.4767,234.6115,235.1018,58470.0
2022-08-10 09:30:00,249.99,253.99,248.68,251.74,138981.0,240.3316,244.177,239.0722,242.014,138981.0
2022-08-10 10:00:00,251.93,253.39,251.12,253.22,47231.0,242.1966,243.6002,241.4179,243.4368,47231.0
2022-08-10 10:30:00,253.11,254.74,252.93,253.31,46174.0,243.331,244.8981,243.158,243.5233,46174.0
2022-08-10 11:00:00,253.58,254.05,251.99,253.81,53406.0,243.7829,244.2347,242.2543,244.004,53406.0
2022-08-10 11:30:00,253.9,254.66,253.29,254.29,39388.0,244.0905,244.8211,243.5041,244.4654,39388.0
2022-08-10 12:00:00,254.29,255.97,254.23,255.83,34196.0,244.4654,246.0805,244.4078,245.9459,34196.0
2022-08-10 12:30:00,255.83,256.12,255.13,256.0,29403.0,245.9459,246.2247,245.273,246.1094,29403.0
2022-08-10 13:00:00,255.86,257.37,255.7,256.72,30679.0,245.9748,247.4264,245.821,246.8016,30679.0
2022-08-10 13:30:00,256.93,258.95,256.62,258.61,56780.0,247.0034,248.9454,246.7054,248.6185,56780.0
2022-08-10 14:00:00,258.62,258.92,257.69,258.6,46295.0,248.6282,248.9166,247.7341,248.6089,46295.0
2022-08-10 14:30:00,258.51,258.73,258.01,258.45,28692.0,248.5224,248.7339,248.0417,248.4647,28692.0
2022-08-10 15:00:00,258.43,258.88,257.84,258.87,45300.0,248.4455,248.8781,247.8783,248.8685,45300.0
2022-08-10 15:30:00,258.88,259.4,258.28,259.16,172842.0,248.8781,249.378,248.3013,249.1473,172842.0
2022-08-11 09:30:00,263.09,267.0,263.09,264.98,198470.0,252.9255,256.6844,252.9255,254.7424,198470.0
2022-08-11 10:00:00,264.95,266.33,264.55,264.74,103120.0,254.7136,256.0403,254.329,254.5117,103120.0
2022-08-11 10:30:00,264.72,266.63,263.45,264.7,87043.0,254.4925,256.3287,253.2715,254.4732,87043.0
2022-08-11 11:00:00,265.02,266.32,264.06,265.26,77544.0,254.7809,256.0307,253.858,255.0116,77544.0
2022-08-11 11:30:00,265.15,265.45,263.14,264.54,81419.0,254.9059,255.1943,252.9735,254.3194,81419.0
2022-08-11 12:00:00,264.6,265.36,263.8,265.36,60803.0,254.3771,255.1078,253.608,255.1078,60803.0
2022-08-11 12:30:00,265.29,268.88,265.28,268.72,98160.0,255.0405,258.4918,255.0308,258.3379,98160.0
2022-08-11 13:00:00,268.78,271.0,268.62,270.92,107503.0,258.3956,260.5298,258.2418,260.4529,107503.0
2022-08-11 13:30:00,270.91,272.45,270.33,271.42,75614.0,260.4433,261.9238,259.8857,260.9336,75614.0
2022-08-11 14:00:00,271.41,271.56,268.31,268.31,90599.0,260.924,261.0682,257.9438,257.9438,90599.0
2022-08-11 14:30:00,268.32,268.32,265.07,265.72,54867.0,257.9534,257.9534,254.829,255.4538,54867.0
2022-08-11 15:00:00,265.87,266.7,265.7,265.83,52743.0,255.598,256.396,255.4346,255.5596,52743.0
2022-08-11 15:30:00,265.86,266.17,264.56,265.58,186695.0,255.5884,255.8865,254.3387,255.3193,186695.0
2022-08-12 09:30:00,267.0,271.93,266.45,271.7,136754.0,256.6844,261.4239,256.1556,261.2028,136754.0
2022-08-12 10:00:00,271.43,275.95,269.86,274.01,178158.0,260.9432,265.2886,259.4339,263.4236,178158.0
2022-08-12 10:30:00,274.05,276.62,273.3,276.49,104994.0,263.462,265.9327,262.741,265.8077,104994.0
2022-08-12 11:00:00,276.6,278.9,276.59,277.41,120446.0,265.9135,268.1246,265.9039,266.6922,120446.0
2022-08-12 11:30:00,277.37,278.26,276.04,276.33,70270.0,266.6537,267.5094,265.3751,265.6539,70270.0
2022-08-12 12:00:00,276.49,279.0,276.42,278.45,66594.0,265.8077,268.2208,265.7404,267.692,66594.0
2022-08-12 12:30:00,278.44,279.01,277.85,278.41,43950.0,267.6824,268.2304,267.1152,267.6536,43950.0
2022-08-12 13:00:00,278.43,279.47,278.43,279.03,32786.0,267.6728,268.6726,267.6728,268.2496,32786.0
2022-08-12 13:30:00,279.08,280.01,278.79,279.55,58802.0,268.2977,269.1917,268.0189,268.7495,58802.0
2022-08-12 14:00:00,279.55,280.01,278.68,279.83,69642.0,268.7495,269.1917,267.9131,269.0187,69642.0
2022-08-12 14:30:00,279.83,280.68,279.39,280.24,86699.0,269.0187,269.8359,268.5957,269.4129,86699.0
2022-08-12 15:00:00,280.19,280.19,279.24,279.88,50554.0,269.3648,269.3648,268.4515,269.0668,50554.0
2022-08-12 15:30:00,279.89,281.65,279.88,281.52,214666.0,269.0764,270.7684,269.0668,270.6434,214666.0
2022-08-15 09:30:00,276.58,283.49,276.21,281.78,200727.0,265.8943,272.5373,265.5386,270.8934,200727.0
2022-08-15 10:00:00,281.65,284.48,278.62,284.22,122850.0,270.7684,273.489,267.8554,273.2391,122850.0
2022-08-15 10:30:00,284.22,287.29,284.03,284.22,135743.0,273.2391,276.1905,273.0564,273.2391,135743.0
2022-08-15 11:00:00,284.17,285.79,283.3,285.49,98493.0,273.191,274.7484,272.3546,274.46,98493.0
2022-08-15 11:30:00,285.59,287.98,285.59,287.63,62958.0,274.5562,276.8538,274.5562,276.5173,62958.0
2022-08-15 12:00:00,287.57,287.93,285.78,286.98,93422.0,276.4597,276.8058,274.7388,275.8925,93422.0
2022-08-15 12:30:00,287.12,288.9,286.99,288.69,93328.0,276.027,277.7383,275.9021,277.5364,93328.0
2022-08-15 13:00:00,288.74,289.09,287.16,287.45,69187.0,277.5845,277.9209,276.0655,276.3443,69187.0
2022-08-15 13:30:00,287.42,287.55,285.79,286.0,32735.0,276.3155,276.4404,274.7484,274.9503,32735.0
2022-08-15 14:00:00,285.88,286.14,284.5,285.09,27268.0,274.835,275.0849,273.5083,274.0755,27268.0
2022-08-15 14:30:00,285.33,286.35,285.2,285.73,21730.0,274.3062,275.2868,274.1812,274.6908,21730.0
2022-08-15 15:00:00,285.63,286.29,285.58,285.99,47008.0,274.5946,275.2291,274.5465,274.9407,47008.0
2022-08-15 15:30:00,286.03,286.04,283.72,284.09,145948.0,274.9792,274.9888,272.7584,273.1141,145948.0
2022-08-16 09:30:00,283.47,284.55,281.19,282.77,117644.0,272.5181,273.5563,270.3262,271.8451,117644.0
2022-08-16 10:00:00,282.74,283.13,280.02,281.41,59852.0,271.8163,272.1912,269.2014,270.5377,59852.0
2022-08-16 10:30:00,281.23,281.23,278.51,279.27,48010.0,270.3646,270.3646,267.7497,268.4803,48010.0
2022-08-16 11:00:00,279.27,281.06,276.88,280.95,70181.0,268.4803,270.2012,266.1827,270.0954,70181.0
2022-08-16 11:30:00,280.91,281.81,280.28,280.6,38308.0,270.057,270.9222,269.4513,269.7589,38308.0
2022-08-16 12:00:00,280.56,281.72,280.3,280.86,27748.0,269.7205,270.8357,269.4705,270.0089,27748.0
2022-08-16 12:30:00,280.71,280.98,278.79,279.47,21272.0,269.8647,270.1243,268.0189,268.6726,21272.0
2022-08-16 13:00:00,279.51,280.04,279.1,279.35,20526.0,268.7111,269.2206,268.3169,268.5572,20526.0
2022-08-16 13:30:00,279.39,279.99,278.51,279.22,25689.0,268.5957,269.1725,267.7497,268.4323,25689.0
2022-08-16 14:00:00,279.16,280.81,279.0,280.18,39607.0,268.3746,269.9608,268.2208,269.3552,39607.0
2022-08-16 14:30:00,280.01,280.01,277.25,278.48,48459.0,269.1917,269.1917,266.5384,267.7209,48459.0
2022-08-16 15:00:00,278.42,278.61,277.57,278.36,46695.0,267.6632,267.8458,266.846,267.6055,46695.0
2022-08-16 15:30:00,278.26,280.88,278.26,280.81,120623.0,267.5094,270.0281,267.5094,269.9608,120623.0
2022-08-17 09:30:00,275.5,283.61,275.5,278.0,101906.0,264.856,272.6527,264.856,267.2594,101906.0
2022-08-17 10:00:00,277.72,279.47,275.35,276.37,68341.0,266.9902,268.6726,264.7118,265.6924,68341.0
2022-08-17 10:30:00,276.68,278.78,275.88,276.33,47809.0,265.9904,268.0093,265.2213,265.6539,47809.0
2022-08-17 11:00:00,276.61,276.76,275.63,276.01,26569.0,265.9231,266.0673,264.981,265.3463,26569.0
2022-08-17 11:30:00,276.27,276.58,273.9,274.23,36509.0,265.5962,265.8943,263.3178,263.6351,36509.0
2022-08-17 12:00:00,274.16,275.77,274.16,275.34,35208.0,263.5678,265.1156,263.5678,264.7022,35208.0
2022-08-17 12:30:00,275.43,276.61,275.2,275.82,19356.0,264.7887,265.9231,264.5676,265.1636,19356.0
2022-08-17 13:00:00,275.84,276.49,275.47,276.4,15805.0,265.1829,265.8077,264.8271,265.7212,15805.0
2022-08-17 13:30:00,276.37,276.98,275.37,275.68,25189.0,265.6924,266.2788,264.731,265.029,25189.0
2022-08-17 14:00:00,275.78,278.49,275.47,278.49,30702.0,265.1252,267.7305,264.8271,267.7305,30702.0
2022-08-17 14:30:00,278.5,278.85,277.51,277.54,27786.0,267.7401,268.0766,266.7883,266.8172,27786.0
2022-08-17 15:00:00,277.46,277.86,276.16,276.78,25914.0,266.7403,267.1248,265.4905,266.0865,25914.0
2022-08-17 15:30:00,276.64,277.93,276.46,277.62,90561.0,265.9519,267.1921,265.7789,266.8941,90561.0
2022-08-18 09:30:00,278.9,282.01,277.23,279.99,118263.0,268.1246,271.1145,266.5192,269.1725,118263.0
2022-08-18 10:00:00,279.84,279.84,276.13,278.59,40477.0,269.0283,269.0283,265.4616,267.8266,40477.0
2022-08-18 10:30:00,278.45,278.78,276.11,276.76,39254.0,267.692,268.0093,265.4424,266.0673,39254.0
2022-08-18 11:00:00,276.71,278.58,275.91,277.69,32922.0,266.0192,267.817,265.2501,266.9614,32922.0
2022-08-18 11:30:00,277.74,280.48,277.67,280.25,31140.0,267.0094,269.6436,266.9422,269.4225,31140.0
2022-08-18 12:00:00,280.21,280.66,278.98,279.25,61746.0,269.384,269.8166,268.2015,268.4611,61746.0
2022-08-18 12:30:00,279.25,280.65,278.61,280.44,25011.0,268.4611,269.807,267.8458,269.6051,25011.0
2022-08-18 13:00:00,280.45,281.94,279.82,280.36,33302.0,269.6147,271.0472,269.0091,269.5282,33302.0
2022-08-18 13:30:00,280.22,280.54,279.7,280.44,33222.0,269.3936,269.7013,268.8937,269.6051,33222.0
2022-08-18 14:00:00,280.29,280.48,279.75,279.95,30625.0,269.4609,269.6436,268.9418,269.1341,30625.0
2022-08-18 14:30:00,279.94,280.91,279.68,280.43,44631.0,269.1244,270.057,268.8745,269.5955,44631.0
2022-08-18 15:00:00,280.35,281.47,280.33,280.73,51994.0,269.5186,270.5953,269.4994,269.8839,51994.0
2022-08-18 15:30:00,280.68,280.89,279.33,279.74,117630.0,269.8359,270.0377,268.538,268.9322,117630.0
2022-08-19 09:30:00,275.92,276.0,270.48,271.38,116729.0,265.2598,265.3367,260.0299,260.8952,116729.0
2022-08-19 10:00:00,271.47,271.94,269.5,270.13,69546.0,260.9817,261.4335,259.0878,259.6935,69546.0
2022-08-19 10:30:00,270.09,270.71,268.22,268.58,55682.0,259.655,260.2511,257.8573,258.2033,55682.0
2022-08-19 11:00:00,268.56,268.65,266.3,267.88,74385.0,258.1841,258.2706,256.0114,257.5304,74385.0
2022-08-19 11:30:00,268.28,269.64,267.56,268.3,52790.0,257.9149,259.2224,257.2228,257.9342,52790.0
2022-08-19 12:00:00,268.49,268.61,267.47,268.52,24977.0,258.1168,258.2322,257.1362,258.1457,24977.0
2022-08-19 12:30:00,268.41,269.76,268.29,269.04,22043.0,258.0399,259.3378,257.9245,258.6456,22043.0
2022-08-19 13:00:00,268.98,270.06,268.89,269.74,26472.0,258.5879,259.6262,258.5014,259.3185,26472.0
2022-08-19 13:30:00,269.68,270.62,269.19,270.37,31479.0,259.2608,260.1645,258.7898,259.9242,31479.0
2022-08-19 14:00:00,270.33,271.08,270.03,270.27,30787.0,259.8857,260.6068,259.5973,259.8281,30787.0
2022-08-19 14:30:00,270.31,270.62,269.77,270.08,37505.0,259.8665,260.1645,259.3474,259.6454,37505.0
2022-08-19 15:00:00,270.13,270.95,269.84,270.39,35234.0,259.6935,260.4818,259.4147,259.9434,35234.0
2022-08-19 15:30:00,270.43,270.8,269.9,270.0,124596.0,259.9819,260.3376,259.4723,259.5685,124596.0
2022-08-22 09:30:00,265.0,272.21,263.35,272.21,159897.0,254.7617,261.6931,253.1754,261.6931,159897.0
2022-08-22 10:00:00,272.0,276.63,270.14,274.32,82562.0,261.4912,265.9423,259.7031,263.7216,82562.0
2022-08-22 10:30:00,274.12,276.48,273.46,273.5,52569.0,263.5293,265.7981,262.8948,262.9333,52569.0
2022-08-22 11:00:00,273.36,275.0,272.14,274.58,50159.0,262.7987,264.3753,261.6258,263.9715,50159.0
2022-08-22 11:30:00,274.6,276.48,273.96,274.48,60564.0,263.9908,265.7981,263.3755,263.8754,60564.0
2022-08-22 12:00:00,274.6,276.87,274.53,276.36,55780.0,263.9908,266.1731,263.9235,265.6828,55780.0
2022-08-22 12:30:00,276.31,276.84,275.52,276.63,33334.0,265.6347,266.1442,264.8752,265.9423,33334.0
2022-08-22 13:00:00,276.49,277.1,275.25,275.5,41357.0,265.8077,266.3942,264.6156,264.856,41357.0
2022-08-22 13:30:00,275.25,275.64,273.73,275.07,32609.0,264.6156,264.9906,263.1544,264.4426,32609.0
2022-08-22 14:00:00,275.0,275.39,274.63,274.78,48170.0,264.3753,264.7502,264.0196,264.1638,48170.0
2022-08-22 14:30:00,274.78,275.91,274.38,275.33,23773.0,264.1638,265.2501,263.7793,264.6926,23773.0
2022-08-22 15:00:00,275.46,276.19,274.83,275.77,39867.0,264.8175,265.5193,264.2119,265.1156,39867.0
2022-08-22 15:30:00,275.76,276.11,274.62,275.75,179247.0,265.1059,265.4424,264.01,265.0963,179247.0
2022-08-23 09:30:00,277.59,282.19,276.2,281.3,103806.0,266.8652,271.2875,265.5289,270.4319,103806.0
2022-08-23 10:00:00,281.37,283.91,280.63,281.42,72022.0,270.4992,272.9411,269.7878,270.5473,72022.0
2022-08-23 10:30:00,281.37,283.75,281.0,283.47,22600.0,270.4992,272.7872,270.1435,272.5181,22600.0
2022-08-23 11:00:00,283.47,283.58,282.13,283.19,39485.0,272.5181,272.6238,271.2298,272.2489,39485.0
2022-08-23 11:30:00,283.25,283.76,281.67,282.13,35168.0,272.3066,272.7969,270.7876,271.2298,35168.0
2022-08-23 12:00:00,282.25,282.25,279.75,280.08,23418.0,271.3452,271.3452,268.9418,269.259,23418.0
2022-08-23 12:30:00,280.24,281.05,279.73,280.65,25306.0,269.4129,270.1916,268.9226,269.807,25306.0
2022-08-23 13:00:00,280.46,280.69,278.91,279.95,25016.0,269.6244,269.8455,268.1342,269.1341,25016.0
2022-08-23 13:30:00,280.0,280.2,279.0,279.69,17039.0,269.1821,269.3744,268.2208,268.8841,17039.0
2022-08-23 14:00:00,279.62,280.62,279.39,280.05,21212.0,268.8168,269.7782,268.5957,269.2302,21212.0
2022-08-23 14:30:00,280.13,281.26,279.95,280.91,28269.0,269.3071,270.3935,269.1341,270.057,28269.0
2022-08-23 15:00:00,280.92,282.17,280.82,281.36,29154.0,270.0666,271.2683,269.9704,270.4896,29154.0
2022-08-23 15:30:00,281.42,282.13,281.05,281.11,114453.0,270.5473,271.2298,270.1916,270.2492,114453.0
2022-08-24 09:30:00,282.0,286.55,280.01,282.48,79298.0,271.1049,275.4791,269.1917,271.5663,79298.0
2022-08-24 10:00:00,282.48,283.99,280.21,283.21,24734.0,271.5663,273.018,269.384,272.2681,24734.0
2022-08-24 10:30:00,282.82,284.68,282.2,284.3,20084.0,271.8932,273.6813,271.2971,273.316,20084.0
2022-08-24 11:00:00,284.26,286.4,284.1,286.09,27245.0,273.2775,275.3349,273.1237,275.0368,27245.0
2022-08-24 11:30:00,286.39,287.09,285.37,286.11,35363.0,275.3253,275.9982,274.3447,275.0561,35363.0
2022-08-24 12:00:00,286.25,287.06,285.97,287.04,16724.0,275.1907,275.9694,274.9215,275.9501,16724.0
2022-08-24 12:30:00,286.89,287.28,284.69,284.99,20813.0,275.8059,276.1809,273.6909,273.9793,20813.0
2022-08-24 13:00:00,285.13,286.59,285.11,285.11,11228.0,274.1139,275.5175,274.0947,274.0947,11228.0
2022-08-24 13:30:00,285.33,285.5,284.83,285.39,7919.0,274.3062,274.4696,273.8255,274.3639,7919.0
2022-08-24 14:00:00,285.35,286.23,285.35,285.98,9644.0,274.3254,275.1714,274.3254,274.9311,9644.0
2022-08-24 14:30:00,285.96,286.0,285.27,285.65,13176.0,274.9119,274.9503,274.2485,274.6138,13176.0
2022-08-24 15:00:00,285.75,287.34,285.48,287.06,44402.0,274.71,276.2385,274.4504,275.9694,44402.0
2022-08-24 15:30:00,287.01,288.6,286.94,288.03,113716.0,275.9213,277.4499,275.854,276.9019,113716.0
2022-08-25 09:30:00,290.59,297.7,290.56,296.76,136666.0,279.363,286.1983,279.3341,285.2946,136666.0
2022-08-25 10:00:00,297.17,298.17,294.6,294.75,94227.0,285.6888,286.6501,283.2181,283.3623,94227.0
2022-08-25 10:30:00,294.92,295.43,290.46,291.16,77890.0,283.5257,284.016,279.238,279.911,77890.0
2022-08-25 11:00:00,291.12,292.27,290.15,291.7,34595.0,279.8725,280.9781,278.94,280.4301,34595.0
2022-08-25 11:30:00,291.74,292.81,291.32,292.27,31084.0,280.4686,281.4972,280.0648,280.9781,31084.0
2022-08-25 12:00:00,292.2,293.52,291.28,293.07,33013.0,280.9108,282.1798,280.0263,281.7472,33013.0
2022-08-25 12:30:00,293.1,294.95,292.79,294.91,64947.0,281.776,283.5545,281.478,283.5161,64947.0
2022-08-25 13:00:00,294.98,295.7,294.2,295.29,86496.0,283.5834,284.2756,282.8335,283.8814,86496.0
2022-08-25 13:30:00,295.49,295.58,294.91,295.24,26190.0,284.0737,284.1602,283.5161,283.8333,26190.0
2022-08-25 14:00:00,294.96,295.52,294.56,294.91,20898.0,283.5641,284.1025,283.1796,283.5161,20898.0
2022-08-25 14:30:00,294.9,295.51,294.51,295.5,52359.0,283.5065,284.0929,283.1315,284.0833,52359.0
2022-08-25 15:00:00,295.5,295.85,294.57,294.91,43933.0,284.0833,284.4198,283.1892,283.5161,43933.0
2022-08-25 15:30:00,294.79,295.75,294.0,295.69,132529.0,283.4007,284.3236,282.6412,284.2659,132529.0
2022-08-26 09:30:00,296.11,296.54,292.54,294.48,70446.0,284.6697,285.0831,281.2376,283.1027,70446.0
2022-08-26 10:00:00,294.36,295.23,290.73,292.56,50259.0,282.9873,283.8237,279.4976,281.2569,50259.0
2022-08-26 10:30:00,292.11,292.11,289.33,289.63,36748.0,280.8243,280.8243,278.1517,278.4401,36748.0
2022-08-26 11:00:00,289.31,290.64,286.52,288.18,68894.0,278.1324,279.4111,275.4502,277.0461,68894.0
2022-08-26 11:30:00,288.12,289.84,288.01,289.82,30985.0,276.9884,278.642,276.8827,278.6227,30985.0
2022-08-26 12:00:00,289.43,289.48,287.51,288.25,25429.0,278.2478,278.2959,276.402,277.1134,25429.0
2022-08-26 12:30:00,288.26,290.25,287.9,290.23,26926.0,277.123,279.0361,276.7769,279.0169,26926.0
2022-08-26 13:00:00,290.05,291.69,289.68,291.34,23164.0,278.8438,280.4205,278.4881,280.084,23164.0
2022-08-26 13:30:00,291.35,292.34,290.56,290.91,18900.0,280.0936,281.0454,279.3341,279.6706,18900.0
2022-08-26 14:00:00,291.02,291.42,290.2,291.34,30507.0,279.7764,280.1609,278.9881,280.084,30507.0
2022-08-26 14:30:00,291.33,292.06,290.14,290.38,25280.0,280.0744,280.7762,278.9304,279.1611,25280.0
2022-08-26 15:00:00,290.35,290.84,288.61,288.94,22975.0,279.1323,279.6033,277.4595,277.7767,22975.0
2022-08-26 15:30:00,288.94,288.98,287.93,288.38,69196.0,277.7767,277.8152,276.8058,277.2384,69196.0
2022-08-29 09:30:00,282.87,289.41,280.35,288.55,72022.0,271.9412,278.2286,269.5186,277.4018,72022.0
2022-08-29 10:00:00,288.2,290.34,286.29,288.9,36066.0,277.0653,279.1226,275.2291,277.7383,36066.0
2022-08-29 10:30:00,288.78,289.64,286.75,287.6,32339.0,277.6229,278.4497,275.6713,276.4885,32339.0
2022-08-29 11:00:00,287.99,288.25,286.42,287.13,28989.0,276.8634,277.1134,275.3541,276.0367,28989.0
2022-08-29 11:30:00,286.88,287.35,284.93,287.28,22439.0,275.7963,276.2482,273.9217,276.1809,22439.0
2022-08-29 12:00:00,287.44,288.23,287.01,287.4,16384.0,276.3347,277.0942,275.9213,276.2962,16384.0
2022-08-29 12:30:00,287.37,287.97,285.92,287.1,27136.0,276.2674,276.8442,274.8734,276.0078,27136.0
2022-08-29 13:00:00,287.22,287.54,285.75,286.49,18793.0,276.1232,276.4308,274.71,275.4214,18793.0
2022-08-29 13:30:00,286.5,288.42,286.48,288.33,17932.0,275.431,277.2768,275.4118,277.1903,17932.0
2022-08-29 14:00:00,288.21,288.63,287.07,287.8,13826.0,277.0749,277.4787,275.979,276.6808,13826.0
2022-08-29 14:30:00,287.66,288.15,286.59,287.4,11765.0,276.5462,277.0173,275.5175,276.2962,11765.0
2022-08-29 15:00:00,287.42,288.09,286.6,286.64,15421.0,276.3155,276.9596,275.5271,275.5656,15421.0
2022-08-29 15:30:00,286.62,287.3,284.81,285.05,74258.0,275.5464,276.2001,273.8063,274.037,74258.0
2022-08-30 09:30:00,286.81,288.0,278.27,281.15,207758.0,275.729,276.873,267.519,270.2877,207758.0
2022-08-30 10:00:00,281.15,281.42,278.67,279.65,63656.0,270.2877,270.5473,267.9035,268.8457,63656.0
2022-08-30 10:30:00,279.33,279.36,274.01,275.98,76420.0,268.538,268.5669,263.4236,265.3174,76420.0
2022-08-30 11:00:00,276.07,276.66,274.33,275.15,47016.0,265.404,265.9712,263.7312,264.5195,47016.0
2022-08-30 11:30:00,274.89,276.58,274.65,275.92,40198.0,264.2696,265.8943,264.0388,265.2598,40198.0
2022-08-30 12:00:00,276.0,277.0,275.52,275.68,63981.0,265.3367,266.298,264.8752,265.029,63981.0
2022-08-30 12:30:00,275.87,276.05,275.42,275.79,45558.0,265.2117,265.3847,264.7791,265.1348,45558.0
2022-08-30 13:00:00,275.8,276.28,271.91,272.75,98370.0,265.1444,265.6059,261.4047,262.2122,98370.0
2022-08-30 13:30:00,272.89,275.06,272.76,274.53,58914.0,262.3468,264.433,262.2218,263.9235,58914.0
2022-08-30 14:00:00,274.4,275.14,273.74,274.09,47915.0,263.7985,264.5099,263.164,263.5005,47915.0
2022-08-30 14:30:00,274.02,275.01,273.93,274.54,45264.0,263.4332,264.3849,263.3466,263.9331,45264.0
2022-08-30 15:00:00,274.76,275.48,274.05,274.68,89532.0,264.1446,264.8368,263.462,264.0677,89532.0
2022-08-30 15:30:00,274.71,274.71,271.61,273.02,232228.0,264.0965,264.0965,261.1163,262.4718,232228.0
2022-08-31 09:30:00,272.76,273.09,268.65,271.5,134089.0,262.2218,262.5391,258.2706,261.0105,134089.0
2022-08-31 10:00:00,271.0,272.94,269.35,271.42,48509.0,260.5298,262.3949,258.9436,260.9336,48509.0
2022-08-31 10:30:00,271.42,273.02,269.74,270.88,59711.0,260.9336,262.4718,259.3185,260.4145,59711.0
2022-08-31 11:00:00,270.79,270.79,267.55,269.27,56609.0,260.328,260.328,257.2131,258.8667,56609.0
2022-08-31 11:30:00,269.36,270.71,268.82,270.65,48690.0,258.9532,260.2511,258.4341,260.1934,48690.0
2022-08-31 12:00:00,270.65,271.2,269.67,270.36,31398.0,260.1934,260.7221,259.2512,259.9146,31398.0
2022-08-31 12:30:00,270.4,270.8,269.97,270.34,26163.0,259.953,260.3376,259.5396,259.8953,26163.0
2022-08-31 13:00:00,270.25,271.19,270.24,270.66,23932.0,259.8088,260.7125,259.7992,260.203,23932.0
2022-08-31 13:30:00,270.73,271.72,269.56,270.19,38392.0,260.2703,261.222,259.1455,259.7511,38392.0
2022-08-31 14:00:00,270.12,270.64,269.32,269.6,33194.0,259.6838,260.1838,258.9148,259.1839,33194.0
2022-08-31 14:30:00,269.54,269.67,267.9,268.47,36108.0,259.1263,259.2512,257.5496,258.0976,36108.0
2022-08-31 15:00:00,268.56,270.33,268.4,269.81,37324.0,258.1841,259.8857,258.0303,259.3858,37324.0
2022-08-31 15:30:00,269.75,270.24,267.37,267.92,183137.0,259.3281,259.7992,257.0401,257.5688,183137.0
2022-09-01 09:30:00,264.27,264.27,255.8,256.28,177711.0,254.0599,254.0599,245.9171,246.3786,177711.0
2022-09-01 10:00:00,256.06,257.27,253.49,256.31,147289.0,246.1671,247.3303,243.6964,246.4074,147289.0
2022-09-01 10:30:00,256.25,257.94,253.17,254.43,95899.0,246.3497,247.9744,243.3887,244.6,95899.0
2022-09-01 11:00:00,254.25,255.12,251.65,251.7,109421.0,244.427,245.2634,241.9274,241.9755,109421.0
2022-09-01 11:30:00,251.98,254.94,251.66,252.55,43646.0,242.2447,245.0903,241.9371,242.7927,43646.0
2022-09-01 12:00:00,252.64,253.16,251.31,252.01,27276.0,242.8792,243.3791,241.6006,242.2735,27276.0
2022-09-01 12:30:00,252.02,252.21,250.09,250.38,46473.0,242.2831,242.4658,240.4277,240.7065,46473.0
2022-09-01 13:00:00,250.45,253.02,249.58,252.99,59933.0,240.7738,243.2445,239.9374,243.2157,59933.0
2022-09-01 13:30:00,252.91,253.12,251.96,252.36,23663.0,243.1388,243.3406,242.2255,242.61,23663.0
2022-09-01 14:00:00,252.43,254.53,251.91,254.21,25830.0,242.6773,244.6962,242.1774,244.3885,25830.0
2022-09-01 14:30:00,254.39,256.13,254.38,254.9,50299.0,244.5616,246.2344,244.552,245.0519,50299.0
2022-09-01 15:00:00,254.86,256.25,254.0,254.03,25176.0,245.0134,246.3497,244.1866,244.2155,25176.0
2022-09-01 15:30:00,253.94,257.07,253.69,256.97,129200.0,244.129,247.138,243.8886,247.0419,129200.0
2022-09-02 09:30:00,262.84,264.0,257.77,259.56,111067.0,252.6851,253.8003,247.811,249.5318,111067.0
2022-09-02 10:00:00,259.88,263.74,258.71,263.72,63971.0,249.8395,253.5503,248.7147,253.5311,63971.0
2022-09-02 10:30:00,263.74,265.96,263.41,264.13,110775.0,253.5503,255.6846,253.2331,253.9253,110775.0
2022-09-02 11:00:00,264.19,265.35,263.93,264.5,44608.0,253.983,255.0981,253.733,254.281,44608.0
2022-09-02 11:30:00,264.51,265.6,264.32,265.21,26034.0,254.2906,255.3385,254.1079,254.9635,26034.0
2022-09-02 12:00:00,265.33,265.75,261.51,261.89,45822.0,255.0789,255.4827,251.4065,251.7718,45822.0
2022-09-02 12:30:00,261.74,262.1,260.27,261.07,32848.0,251.6276,251.9737,250.2144,250.9835,32848.0
2022-09-02 13:00:00,260.79,260.79,258.0,258.22,39891.0,250.7143,250.7143,248.0321,248.2436,39891.0
2022-09-02 13:30:00,258.18,260.23,258.07,259.26,25070.0,248.2052,250.1759,248.0994,249.2434,25070.0
2022-09-02 14:00:00,259.13,260.49,259.13,260.38,19720.0,249.1184,250.4259,249.1184,250.3202,19720.0
2022-09-02 14:30:00,260.33,261.12,260.11,260.22,18488.0,250.2721,251.0316,250.0606,250.1663,18488.0
2022-09-02 15:00:00,260.28,261.87,260.28,260.88,32622.0,250.224,251.7526,250.224,250.8008,32622.0
2022-09-02 15:30:00,260.87,260.87,258.56,260.12,104332.0,250.7912,250.7912,248.5705,250.0702,104332.0
2022-09-06 09:30:00,268.99,270.5,264.72,266.81,131894.0,258.5975,260.0492,254.4925,256.5017,131894.0
2022-09-06 10:00:00,266.62,266.87,261.32,261.47,96605.0,256.3191,256.5594,251.2238,251.368,96605.0
2022-09-06 10:30:00,261.38,265.86,258.72,264.91,95925.0,251.2815,255.5884,248.7243,254.6751,95925.0
2022-09-06 11:00:00,265.0,266.29,264.0,265.15,78353.0,254.7617,256.0018,253.8003,254.9059,78353.0
2022-09-06 11:30:00,265.06,266.79,264.75,266.42,40236.0,254.8193,256.4825,254.5213,256.1268,40236.0
2022-09-06 12:00:00,266.56,267.06,264.26,265.22,23458.0,256.2614,256.7421,254.0502,254.9732,23458.0
2022-09-06 12:30:00,265.11,265.69,263.79,265.09,28807.0,254.8674,255.425,253.5984,254.8482,28807.0
2022-09-06 13:00:00,265.19,266.17,264.55,265.43,51172.0,254.9443,255.8865,254.329,255.175,51172.0
2022-09-06 13:30:00,265.12,265.12,263.52,264.1,51486.0,254.877,254.877,253.3388,253.8964,51486.0
2022-09-06 14:00:00,263.81,266.43,263.81,265.92,25520.0,253.6176,256.1364,253.6176,255.6461,25520.0
2022-09-06 14:30:00,266.0,266.41,265.02,265.89,32695.0,255.723,256.1172,254.7809,255.6173,32695.0
2022-09-06 15:00:00,266.07,266.68,265.17,265.94,31713.0,255.7903,256.3768,254.9251,255.6653,31713.0
2022-09-06 15:30:00,265.59,266.78,264.57,266.76,133303.0,255.3289,256.4729,254.3483,256.4537,133303.0
2022-09-07 09:30:00,265.06,271.04,264.46,267.66,136997.0,254.8193,260.5683,254.2425,257.3189,136997.0
2022-09-07 10:00:00,267.62,268.09,265.59,267.5,62159.0,257.2804,257.7323,255.3289,257.1651,62159.0
2022-09-07 10:30:00,267.75,270.58,267.75,269.84,35224.0,257.4054,260.1261,257.4054,259.4147,35224.0
2022-09-07 11:00:00,269.87,270.31,267.68,268.06,40236.0,259.4435,259.8665,257.3381,257.7034,40236.0
2022-09-07 11:30:00,268.08,271.49,267.42,271.37,53439.0,257.7227,261.0009,257.0882,260.8856,53439.0
2022-09-07 12:00:00,271.62,272.7,270.98,271.88,38858.0,261.1259,262.1642,260.5106,261.3758,38858.0
2022-09-07 12:30:00,271.79,272.59,271.15,271.79,31537.0,261.2893,262.0584,260.6741,261.2893,31537.0
2022-09-07 13:00:00,271.71,272.61,271.41,272.5,19941.0,261.2124,262.0776,260.924,261.9719,19941.0
2022-09-07 13:30:00,272.49,272.95,272.15,272.67,19953.0,261.9623,262.4045,261.6354,262.1353,19953.0
2022-09-07 14:00:00,272.92,274.84,272.92,274.84,38082.0,262.3757,264.2215,262.3757,264.2215,38082.0
2022-09-07 14:30:00,274.81,277.14,274.39,276.53,81601.0,264.1926,266.4326,263.7889,265.8462,81601.0
2022-09-07 15:00:00,276.46,278.52,276.3,278.49,78105.0,265.7789,267.7593,265.6251,267.7305,78105.0
2022-09-07 15:30:00,278.49,279.68,277.77,279.24,187462.0,267.7305,268.8745,267.0383,268.4515,187462.0
2022-09-08 09:30:00,277.69,287.78,276.98,287.78,148952.0,266.9614,276.6615,266.2788,276.6615,148952.0
2022-09-08 10:00:00,287.56,287.77,284.05,285.79,130083.0,276.45,276.6519,273.0757,274.7484,130083.0
2022-09-08 10:30:00,285.6,287.78,283.96,286.95,64645.0,274.5658,276.6615,272.9891,275.8636,64645.0
2022-09-08 11:00:00,287.1,290.45,287.04,289.05,68422.0,276.0078,279.2284,275.9501,277.8825,68422.0
2022-09-08 11:30:00,289.15,291.07,289.0,289.95,82257.0,277.9786,279.8244,277.8344,278.7477,82257.0
2022-09-08 12:00:00,289.73,289.96,285.04,287.79,68033.0,278.5362,278.7573,274.0274,276.6712,68033.0
2022-09-08 12:30:00,287.68,289.68,287.28,289.23,46297.0,276.5654,278.4881,276.1809,278.0555,46297.0
2022-09-08 13:00:00,289.29,292.29,288.86,291.19,68635.0,278.1132,280.9973,277.6998,279.9398,68635.0
2022-09-08 13:30:00,291.06,292.19,290.31,291.29,23958.0,279.8148,280.9012,279.0938,280.0359,23958.0
2022-09-08 14:00:00,291.35,291.48,289.83,290.23,30954.0,280.0936,280.2186,278.6323,279.0169,30954.0
2022-09-08 14:30:00,290.36,291.86,289.98,290.23,31446.0,279.1419,280.5839,278.7766,279.0169,31446.0
2022-09-08 15:00:00,290.3,290.9,289.05,290.56,62341.0,279.0842,279.661,277.8825,279.3341,62341.0
2022-09-08 15:30:00,290.6,291.73,289.79,291.31,129204.0,279.3726,280.4589,278.5939,280.0552,129204.0
2022-09-09 09:30:00,295.0,302.35,295.0,301.9,232829.0,283.6026,290.6686,283.6026,290.236,232829.0
2022-09-09 10:00:00,301.91,302.55,295.89,295.89,126628.0,290.2456,290.8609,284.4582,284.4582,126628.0
2022-09-09 10:30:00,296.24,298.6,295.02,297.41,76454.0,284.7947,287.0635,283.6218,285.9195,76454.0
2022-09-09 11:00:00,297.42,299.5,296.81,298.94,43778.0,285.9291,287.9287,285.3427,287.3904,43778.0
2022-09-09 11:30:00,298.82,299.35,298.03,298.6,42984.0,287.275,287.7845,286.5155,287.0635,42984.0
2022-09-09 12:00:00,298.45,298.69,295.74,296.29,42347.0,286.9193,287.15,284.314,284.8428,42347.0
2022-09-09 12:30:00,296.42,298.37,296.2,298.15,27644.0,284.9677,286.8424,284.7562,286.6309,27644.0
2022-09-09 13:00:00,298.16,299.25,297.84,298.67,35104.0,286.6405,287.6884,286.3329,287.1308,35104.0
2022-09-09 13:30:00,298.81,299.47,298.25,298.3,29140.0,287.2654,287.8999,286.727,286.7751,29140.0
2022-09-09 14:00:00,298.37,299.47,297.62,299.39,31133.0,286.8424,287.8999,286.1214,287.823,31133.0
2022-09-09 14:30:00,299.29,299.29,298.18,298.85,31543.0,287.7269,287.7269,286.6597,287.3039,31543.0
2022-09-09 15:00:00,298.67,300.97,298.25,300.61,58523.0,287.1308,289.3419,286.727,288.9959,58523.0
2022-09-09 15:30:00,300.6,300.87,298.75,300.3,158686.0,288.9862,289.2458,287.2077,288.6978,158686.0
2022-09-12 09:30:00,300.39,300.41,292.12,295.63,128072.0,288.7844,288.8036,280.8339,284.2083,128072.0
2022-09-12 10:00:00,295.85,296.75,294.07,295.01,49664.0,284.4198,285.285,282.7085,283.6122,49664.0
2022-09-12 10:30:00,295.19,297.32,294.74,294.88,51198.0,283.7853,285.833,283.3526,283.4872,51198.0
2022-09-12 11:00:00,294.85,294.98,291.79,294.16,51792.0,283.4584,283.5834,280.5166,282.7951,51792.0
2022-09-12 11:30:00,294.1,295.29,292.95,293.56,25146.0,282.7374,283.8814,281.6318,282.2182,25146.0
2022-09-12 12:00:00,293.34,294.84,293.34,294.09,14775.0,282.0067,283.4488,282.0067,282.7278,14775.0
2022-09-12 12:30:00,294.12,295.6,294.12,295.31,13908.0,282.7566,284.1794,282.7566,283.9006,13908.0
2022-09-12 13:00:00,295.23,296.49,294.65,296.24,18631.0,283.8237,285.035,283.2661,284.7947,18631.0
2022-09-12 13:30:00,296.45,296.68,295.16,295.44,26921.0,284.9966,285.2177,283.7564,284.0256,26921.0
2022-09-12 14:00:00,295.55,296.8,295.15,296.34,28226.0,284.1314,285.3331,283.7468,284.8908,28226.0
2022-09-12 14:30:00,296.35,298.52,296.06,298.02,32283.0,284.9004,286.9866,284.6216,286.5059,32283.0
2022-09-12 15:00:00,298.14,299.23,297.83,297.88,40656.0,286.6213,287.6692,286.3233,286.3713,40656.0
2022-09-12 15:30:00,297.85,298.21,296.64,296.98,94665.0,286.3425,286.6886,285.1792,285.5061,94665.0
2022-09-13 09:30:00,286.56,297.69,285.55,296.97,173199.0,275.4887,286.1887,274.5177,285.4965,173199.0
2022-09-13 10:00:00,296.75,307.12,296.37,306.76,183888.0,285.285,295.2543,284.9197,294.9083,183888.0
2022-09-13 10:30:00,306.73,307.0,298.02,299.25,125356.0,294.8794,295.139,286.5059,287.6884,125356.0
2022-09-13 11:00:00,299.22,300.95,298.02,300.9,55559.0,287.6596,289.3227,286.5059,289.2747,55559.0
2022-09-13 11:30:00,300.72,302.25,300.07,300.41,46693.0,289.1016,290.5725,288.4767,288.8036,46693.0
2022-09-13 12:00:00,300.68,304.07,300.5,302.69,60082.0,289.0632,292.3222,288.8901,290.9955,60082.0
2022-09-13 12:30:00,302.69,305.14,302.18,303.85,69189.0,290.9955,293.3508,290.5052,292.1107,69189.0
2022-09-13 13:00:00,303.74,305.77,303.4,305.5,68040.0,292.0049,293.9565,291.6781,293.6969,68040.0
2022-09-13 13:30:00,305.58,305.86,304.6,304.6,64270.0,293.7738,294.043,292.8317,292.8317,64270.0
2022-09-13 14:00:00,304.6,304.74,302.35,302.58,62638.0,292.8317,292.9663,290.6686,290.8897,62638.0
2022-09-13 14:30:00,302.28,302.44,300.64,301.38,63442.0,290.6013,290.7552,289.0247,289.7361,63442.0
2022-09-13 15:00:00,301.14,302.12,299.06,299.06,64906.0,289.5054,290.4475,287.5057,287.5057,64906.0
2022-09-13 15:30:00,299.06,299.38,297.04,297.67,195881.0,287.5057,287.8134,285.5638,286.1694,195881.0
2022-09-14 09:30:00,296.48,303.28,295.1,302.44,103681.0,285.0254,291.5627,283.6987,290.7552,103681.0
2022-09-14 10:00:00,302.65,308.24,300.45,301.26,178083.0,290.957,296.3311,288.842,289.6207,178083.0
2022-09-14 10:30:00,301.33,307.27,300.85,306.56,96796.0,289.688,295.3985,289.2266,294.716,96796.0
2022-09-14 11:00:00,306.5,307.23,303.14,303.38,88952.0,294.6583,295.3601,291.4281,291.6588,88952.0
2022-09-14 11:30:00,303.57,305.81,302.03,305.46,42148.0,291.8415,293.995,290.361,293.6585,42148.0
2022-09-14 12:00:00,305.93,307.39,305.44,305.76,51857.0,294.1103,295.5139,293.6392,293.9469,51857.0
2022-09-14 12:30:00,306.2,307.85,305.25,306.66,48608.0,294.3699,295.9561,293.4566,294.8121,48608.0
2022-09-14 13:00:00,306.82,307.09,305.64,306.28,24603.0,294.9659,295.2255,293.8315,294.4468,24603.0
2022-09-14 13:30:00,306.12,306.32,304.35,304.68,43000.0,294.293,294.4853,292.5914,292.9086,43000.0
2022-09-14 14:00:00,304.84,304.89,303.16,304.04,30948.0,293.0624,293.1105,291.4473,292.2933,30948.0
2022-09-14 14:30:00,304.3,306.4,304.3,304.92,54156.0,292.5433,294.5622,292.5433,293.1393,54156.0
2022-09-14 15:00:00,304.87,306.14,303.61,303.74,41914.0,293.0913,294.3122,291.88,292.0049,41914.0
2022-09-14 15:30:00,303.67,307.07,303.03,307.05,120318.0,291.9376,295.2063,291.3224,295.187,120318.0
2022-09-15 09:30:00,302.15,303.84,296.44,297.77,118551.0,290.8765,292.5034,285.3795,286.6599,118551.0
2022-09-15 10:00:00,298.2,299.22,293.56,293.84,79502.0,287.0739,288.0558,282.607,282.8765,79502.0
2022-09-15 10:30:00,293.82,294.39,287.52,288.25,129845.0,282.8573,283.406,276.7924,277.4951,129845.0
2022-09-15 11:00:00,288.19,292.04,288.18,292.04,62762.0,277.4374,281.1437,277.4277,281.1437,62762.0
2022-09-15 11:30:00,292.11,293.06,289.81,290.45,48172.0,281.2111,282.1256,278.9969,279.613,48172.0
2022-09-15 12:00:00,290.34,290.49,288.15,288.88,46452.0,279.5071,279.6515,277.3988,278.1016,46452.0
2022-09-15 12:30:00,288.84,290.09,288.83,289.26,31438.0,278.0631,279.2665,278.0535,278.4674,31438.0
2022-09-15 13:00:00,289.32,290.77,288.7,290.33,50446.0,278.5252,279.9211,277.9283,279.4975,50446.0
2022-09-15 13:30:00,290.0,291.17,289.56,290.04,21576.0,279.1798,280.3062,278.7562,279.2183,21576.0
2022-09-15 14:00:00,289.92,291.82,288.77,290.75,44789.0,279.1028,280.9319,277.9957,279.9018,44789.0
2022-09-15 14:30:00,290.69,290.94,288.73,289.78,26369.0,279.8441,280.0847,277.9572,278.968,26369.0
2022-09-15 15:00:00,289.76,290.21,286.82,287.07,50876.0,278.9488,279.382,276.1185,276.3591,50876.0
2022-09-15 15:30:00,286.91,288.04,286.47,286.73,156007.0,276.2051,277.293,275.7815,276.0318,156007.0
2022-09-16 09:30:00,281.26,282.2,277.03,277.67,230964.0,270.7659,271.6708,266.6937,267.3099,230964.0
2022-09-16 10:00:00,277.78,282.56,277.4,281.51,58951.0,267.4158,272.0174,267.0499,271.0066,58951.0
2022-09-16 10:30:00,281.86,284.87,281.31,282.03,71892.0,271.3435,274.2412,270.8141,271.5072,71892.0
2022-09-16 11:00:00,282.24,282.92,280.74,282.55,61770.0,271.7094,272.364,270.2653,272.0078,61770.0
2022-09-16 11:30:00,282.68,283.85,281.42,283.13,62023.0,272.1329,273.2593,270.9199,272.5661,62023.0
2022-09-16 12:00:00,283.36,283.36,280.46,281.06,35871.0,272.7876,272.7876,269.9958,270.5734,35871.0
2022-09-16 12:30:00,281.01,281.61,280.14,280.99,62620.0,270.5252,271.1029,269.6877,270.506,62620.0
2022-09-16 13:00:00,280.96,281.11,280.01,280.48,47199.0,270.4771,270.6215,269.5626,270.015,47199.0
2022-09-16 13:30:00,280.47,281.85,280.43,281.41,33911.0,270.0054,271.3339,269.9669,270.9103,33911.0
2022-09-16 14:00:00,281.19,282.42,280.62,282.32,24633.0,270.6985,271.8826,270.1498,271.7864,24633.0
2022-09-16 14:30:00,282.17,283.78,281.71,283.65,23285.0,271.642,273.1919,271.1991,273.0667,23285.0
2022-09-16 15:00:00,283.6,285.98,283.59,285.09,63881.0,273.0186,275.3098,273.009,274.453,63881.0
2022-09-16 15:30:00,285.1,288.05,284.24,287.02,180210.0,274.4626,277.3026,273.6347,276.311,180210.0
2022-09-19 09:30:00,281.85,289.39,281.82,288.05,97461.0,271.3339,278.5926,271.305,277.3026,97461.0
2022-09-19 10:00:00,288.11,292.09,287.02,291.86,47048.0,277.3603,281.1918,276.311,280.9704,47048.0
2022-09-19 10:30:00,291.86,296.28,291.42,292.18,77177.0,280.9704,285.2255,280.5468,281.2785,77177.0
2022-09-19 11:00:00,292.52,294.6,292.52,293.71,41769.0,281.6058,283.6082,281.6058,282.7514,41769.0
2022-09-19 11:30:00,293.72,294.51,292.78,293.52,29415.0,282.761,283.5215,281.8561,282.5685,29415.0
2022-09-19 12:00:00,293.54,294.95,293.36,293.75,22917.0,282.5877,283.9451,282.4145,282.7899,22917.0
2022-09-19 12:30:00,293.78,295.02,293.72,294.87,19054.0,282.8188,284.0125,282.761,283.8681,19054.0
2022-09-19 13:00:00,294.99,296.23,294.19,295.92,30276.0,283.9836,285.1774,283.2135,284.8789,30276.0
2022-09-19 13:30:00,295.75,296.18,294.73,295.59,29240.0,284.7153,285.1292,283.7333,284.5613,29240.0
2022-09-19 14:00:00,295.55,295.93,294.25,294.94,41206.0,284.5227,284.8886,283.2712,283.9355,41206.0
2022-09-19 14:30:00,295.0,296.75,295.0,295.91,32644.0,283.9933,285.678,283.9933,284.8693,32644.0
2022-09-19 15:00:00,296.18,296.77,295.78,296.49,41736.0,285.1292,285.6972,284.7442,285.4277,41736.0
2022-09-19 15:30:00,296.73,297.71,295.89,296.99,95898.0,285.6587,286.6022,284.8501,285.909,95898.0
2022-09-20 09:30:00,293.39,294.0,288.35,291.01,76030.0,282.4433,283.0306,277.5914,280.1521,76030.0
2022-09-20 10:00:00,290.54,292.2,288.65,289.99,49790.0,279.6997,281.2977,277.8802,279.1702,49790.0
2022-09-20 10:30:00,289.47,291.28,288.0,290.94,24464.0,278.6696,280.4121,277.2544,280.0847,24464.0
2022-09-20 11:00:00,290.69,291.12,288.6,288.86,34611.0,279.8441,280.258,277.8321,278.0824,34611.0
2022-09-20 11:30:00,288.88,289.59,288.23,289.52,21116.0,278.1016,278.7851,277.4759,278.7177,21116.0
2022-09-20 12:00:00,289.62,289.88,287.57,287.58,17012.0,278.814,279.0643,276.8405,276.8501,17012.0
2022-09-20 12:30:00,287.76,287.95,286.54,287.86,28086.0,277.0234,277.2063,275.8489,277.1197,28086.0
2022-09-20 13:00:00,287.9,287.9,286.03,286.82,28955.0,277.1582,277.1582,275.3579,276.1185,28955.0
2022-09-20 13:30:00,286.69,286.83,284.31,284.47,45982.0,275.9933,276.1281,273.7021,273.8562,45982.0
2022-09-20 14:00:00,284.63,286.41,284.62,285.91,31556.0,274.0102,275.7238,274.0006,275.2424,31556.0
2022-09-20 14:30:00,285.82,286.27,284.35,285.79,26491.0,275.1558,275.589,273.7406,275.1269,26491.0
2022-09-20 15:00:00,286.09,288.08,285.86,287.85,25261.0,275.4157,277.3315,275.1943,277.11,25261.0
2022-09-20 15:30:00,287.56,289.29,287.08,287.61,69431.0,276.8309,278.4963,276.3688,276.879,69431.0
2022-09-21 09:30:00,290.81,292.1,285.52,286.21,41486.0,279.9596,281.2015,274.867,275.5312,41486.0
2022-09-21 10:00:00,286.19,291.47,285.52,291.07,49123.0,275.512,280.595,274.867,280.2099,49123.0
2022-09-21 10:30:00,291.34,292.99,290.46,290.72,56569.0,280.4698,282.0583,279.6227,279.873,56569.0
2022-09-21 11:00:00,290.84,291.45,288.59,289.55,30551.0,279.9885,280.5757,277.8224,278.7466,30551.0
2022-09-21 11:30:00,289.59,292.34,289.44,291.3,22086.0,278.7851,281.4325,278.6407,280.4313,22086.0
2022-09-21 12:00:00,291.38,291.77,290.7,290.95,14317.0,280.5083,280.8838,279.8537,280.0944,14317.0
2022-09-21 12:30:00,291.14,291.8,290.32,291.0,25342.0,280.2773,280.9127,279.4879,280.1425,25342.0
2022-09-21 13:00:00,291.11,292.15,290.36,291.0,20753.0,280.2484,281.2496,279.5264,280.1425,20753.0
2022-09-21 13:30:00,291.21,292.25,291.05,292.19,30649.0,280.3447,281.3459,280.1906,281.2881,30649.0
2022-09-21 14:00:00,291.63,291.63,287.0,289.32,42657.0,280.749,280.749,276.2918,278.5252,42657.0
2022-09-21 14:30:00,289.16,297.53,288.18,295.47,90524.0,278.3712,286.4289,277.4277,284.4457,90524.0
2022-09-21 15:00:00,296.11,296.24,290.01,290.18,46195.0,285.0619,285.187,279.1894,279.3531,46195.0
2022-09-21 15:30:00,290.01,290.27,284.85,284.85,109198.0,279.1894,279.4397,274.222,274.222,109198.0
2022-09-22 09:30:00,289.12,289.87,278.69,279.72,105715.0,278.3327,279.0547,268.2918,269.2834,105715.0
2022-09-22 10:00:00,279.58,280.0,276.08,277.27,86413.0,269.1486,269.5529,265.7792,266.9248,86413.0
2022-09-22 10:30:00,277.4,277.62,273.19,273.32,91917.0,267.0499,267.2617,262.997,263.1222,91917.0
2022-09-22 11:00:00,273.18,273.85,272.36,273.41,62671.0,262.9874,263.6324,262.198,263.2088,62671.0
2022-09-22 11:30:00,273.43,274.4,271.55,271.9,119975.0,263.2281,264.1619,261.4182,261.7551,119975.0
2022-09-22 12:00:00,271.98,273.75,271.95,273.18,51657.0,261.8322,263.5361,261.8033,262.9874,51657.0
2022-09-22 12:30:00,273.28,273.58,271.82,272.99,75053.0,263.0837,263.3725,261.6781,262.8045,75053.0
2022-09-22 13:00:00,272.98,273.2,271.48,272.02,50067.0,262.7949,263.0066,261.3508,261.8707,50067.0
2022-09-22 13:30:00,272.13,272.79,271.72,272.79,45546.0,261.9766,262.6119,261.5819,262.6119,45546.0
2022-09-22 14:00:00,272.78,272.84,270.74,271.71,43413.0,262.6023,262.6601,260.6384,261.5722,43413.0
2022-09-22 14:30:00,271.69,272.35,271.22,272.34,34403.0,261.553,262.1884,261.1005,262.1787,34403.0
2022-09-22 15:00:00,272.64,273.86,272.3,273.08,55132.0,262.4675,263.642,262.1402,262.8911,55132.0
2022-09-22 15:30:00,273.08,274.34,271.88,271.88,128569.0,262.8911,264.1041,261.7359,261.7359,128569.0
2022-09-23 09:30:00,264.97,267.87,260.72,261.72,128892.0,255.0837,257.8755,250.9923,251.955,128892.0
2022-09-23 10:00:00,261.74,263.88,260.31,262.39,69676.0,251.9742,254.0344,250.5976,252.6,69676.0
2022-09-23 10:30:00,262.33,264.2,261.07,261.82,44974.0,252.5422,254.3424,251.3292,252.0512,44974.0
2022-09-23 11:00:00,261.44,263.63,261.01,262.78,40488.0,251.6854,253.7937,251.2715,252.9754,40488.0
2022-09-23 11:30:00,262.9,264.23,262.51,264.23,73689.0,253.0909,254.3713,252.7155,254.3713,73689.0
2022-09-23 12:00:00,263.99,264.15,262.06,263.06,66035.0,254.1403,254.2943,252.2823,253.245,66035.0
2022-09-23 12:30:00,263.2,265.74,262.84,265.64,72449.0,253.3798,255.825,253.0332,255.7287,72449.0
2022-09-23 13:00:00,265.55,266.39,264.83,264.83,42667.0,255.6421,256.4507,254.9489,254.9489,42667.0
2022-09-23 13:30:00,265.03,265.46,263.83,264.8,31374.0,255.1415,255.5554,253.9862,254.9201,31374.0
2022-09-23 14:00:00,264.71,266.01,264.43,265.69,56014.0,254.8334,256.0849,254.5639,255.7769,56014.0
2022-09-23 14:30:00,265.7,265.7,264.22,264.89,42687.0,255.7865,255.7865,254.3617,255.0067,42687.0
2022-09-23 15:00:00,264.73,267.43,264.32,267.31,44060.0,254.8527,257.4519,254.458,257.3364,44060.0
2022-09-23 15:30:00,267.37,269.85,267.0,269.46,153348.0,257.3942,259.7816,257.038,259.4062,153348.0
2022-09-26 09:30:00,266.79,270.99,264.42,269.05,133520.0,256.8358,260.8791,254.5542,259.0115,133520.0
2022-09-26 10:00:00,269.64,274.61,268.28,273.0,91214.0,259.5795,264.364,258.2702,262.8141,91214.0
2022-09-26 10:30:00,272.72,273.19,268.94,269.53,52126.0,262.5446,262.997,258.9056,259.4736,52126.0
2022-09-26 11:00:00,269.62,269.62,265.73,265.91,44840.0,259.5602,259.5602,255.8154,255.9886,44840.0
2022-09-26 11:30:00,266.06,267.35,265.52,266.37,50502.0,256.133,257.3749,255.6132,256.4315,50502.0
2022-09-26 12:00:00,266.53,267.67,265.41,266.2,48072.0,256.5855,257.683,255.5073,256.2678,48072.0
2022-09-26 12:30:00,266.14,268.12,265.34,267.38,28700.0,256.2101,258.1162,255.4399,257.4038,28700.0
2022-09-26 13:00:00,267.48,267.61,264.83,265.91,29459.0,257.5001,257.6252,254.9489,255.9886,29459.0
2022-09-26 13:30:00,265.93,267.11,265.81,265.87,18426.0,256.0079,257.1439,255.8924,255.9501,18426.0
2022-09-26 14:00:00,265.69,267.36,265.0,265.29,48515.0,255.7769,257.3845,255.1126,255.3918,48515.0
2022-09-26 14:30:00,265.22,267.64,265.16,266.51,41601.0,255.3244,257.6541,255.2666,256.5663,41601.0
2022-09-26 15:00:00,266.51,267.32,265.91,265.91,49415.0,256.5663,257.346,255.9886,255.9886,49415.0
2022-09-26 15:30:00,266.01,266.68,264.8,265.13,106509.0,256.0849,256.7299,254.9201,255.2377,106509.0
2022-09-27 09:30:00,271.19,276.26,271.19,274.4,135658.0,261.0716,265.9525,261.0716,264.1619,135658.0
2022-09-27 10:00:00,274.54,276.25,271.37,273.54,94791.0,264.2966,265.9428,261.2449,263.334,94791.0
2022-09-27 10:30:00,273.74,276.33,273.67,275.02,43612.0,263.5265,266.0199,263.4591,264.7587,43612.0
2022-09-27 11:00:00,274.87,274.87,269.81,270.53,44056.0,264.6143,264.6143,259.7431,260.4363,44056.0
2022-09-27 11:30:00,270.4,271.4,269.5,269.64,29720.0,260.3111,261.2738,259.4447,259.5795,29720.0
2022-09-27 12:00:00,269.18,269.36,266.25,267.2,41158.0,259.1366,259.3099,256.316,257.2305,41158.0
2022-09-27 12:30:00,267.69,268.52,266.24,266.87,26300.0,257.7022,258.5013,256.3063,256.9128,26300.0
2022-09-27 13:00:00,266.84,266.9,265.08,266.5,22677.0,256.8839,256.9417,255.1896,256.5566,22677.0
2022-09-27 13:30:00,266.36,267.5,265.85,267.27,11382.0,256.4219,257.5193,255.9309,257.2979,11382.0
2022-09-27 14:00:00,267.49,268.2,266.94,267.93,14966.0,257.5097,258.1932,256.9802,257.9333,14966.0
2022-09-27 14:30:00,267.69,270.51,267.36,270.37,25224.0,257.7022,260.417,257.3845,260.2822,25224.0
2022-09-27 15:00:00,270.13,270.46,268.92,269.61,28408.0,260.0512,260.3689,258.8863,259.5506,28408.0
2022-09-27 15:30:00,269.55,270.68,268.42,269.77,80276.0,259.4928,260.5807,258.405,259.7046,80276.0
2022-09-28 09:30:00,267.0,270.13,264.56,268.78,89992.0,257.038,260.0512,254.689,258.7516,89992.0
2022-09-28 10:00:00,269.1,270.23,265.51,269.0,73086.0,259.0596,260.1475,255.6036,258.9634,73086.0
2022-09-28 10:30:00,268.9,270.77,267.04,269.41,79810.0,258.8671,260.6673,257.0765,259.3581,79810.0
2022-09-28 11:00:00,269.07,270.81,268.86,269.43,43184.0,259.0307,260.7058,258.8286,259.3773,43184.0
2022-09-28 11:30:00,269.5,271.45,268.7,271.34,43874.0,259.4447,261.3219,258.6745,261.216,43874.0
2022-09-28 12:00:00,271.56,272.79,271.21,271.37,22435.0,261.4278,262.6119,261.0909,261.2449,22435.0
2022-09-28 12:30:00,271.53,272.93,271.19,272.31,17057.0,261.399,262.7467,261.0716,262.1499,17057.0
2022-09-28 13:00:00,272.53,273.52,272.22,273.26,14284.0,262.3616,263.3147,262.0632,263.0644,14284.0
2022-09-28 13:30:00,272.83,273.85,272.5,273.77,19928.0,262.6505,263.6324,262.3328,263.5554,19928.0
2022-09-28 14:00:00,273.77,274.49,273.31,273.73,20663.0,263.5554,264.2485,263.1125,263.5169,20663.0
2022-09-28 14:30:00,273.77,274.65,273.37,274.17,14052.0,263.5554,264.4025,263.1703,263.9405,14052.0
2022-09-28 15:00:00,274.23,276.92,274.01,276.91,42224.0,263.9982,266.5878,263.7864,266.5782,42224.0
2022-09-28 15:30:00,277.06,279.0,276.93,277.83,178965.0,266.7226,268.5902,266.5975,267.4639,178965.0
2022-09-29 09:30:00,273.82,274.09,267.77,270.13,90954.0,263.6035,263.8634,257.7792,260.0512,90954.0
2022-09-29 10:00:00,270.25,270.25,264.14,265.97,47805.0,260.1667,260.1667,254.2847,256.0464,47805.0
2022-09-29 10:30:00,265.76,267.57,264.45,266.08,53841.0,255.8442,257.5867,254.5831,256.1523,53841.0
2022-09-29 11:00:00,265.9,268.48,265.0,266.04,41368.0,255.979,258.4628,255.1126,256.1138,41368.0
2022-09-29 11:30:00,265.97,268.38,265.87,267.69,30208.0,256.0464,258.3665,255.9501,257.7022,30208.0
2022-09-29 12:00:00,267.63,267.91,266.28,267.08,14028.0,257.6445,257.914,256.3448,257.115,14028.0
2022-09-29 12:30:00,267.29,267.63,266.59,267.07,14778.0,257.3172,257.6445,256.6433,257.1054,14778.0
2022-09-29 13:00:00,267.0,267.63,265.81,267.38,16492.0,257.038,257.6445,255.8924,257.4038,16492.0
2022-09-29 13:30:00,267.52,267.86,264.67,264.67,29401.0,257.5386,257.8659,254.7949,254.7949,29401.0
2022-09-29 14:00:00,264.64,264.93,262.1,263.13,46228.0,254.766,255.0452,252.3208,253.3124,46228.0
2022-09-29 14:30:00,263.16,263.95,262.44,262.49,25066.0,253.3412,254.1018,252.6481,252.6962,25066.0
2022-09-29 15:00:00,262.54,264.34,262.41,263.26,32077.0,252.7444,254.4772,252.6192,253.4375,32077.0
2022-09-29 15:30:00,263.23,266.01,263.18,265.65,76410.0,253.4086,256.0849,253.3605,255.7383,76410.0
2022-09-30 09:30:00,263.2,267.83,261.73,266.21,48396.0,253.3798,257.837,251.9646,256.2774,48396.0
2022-09-30 10:00:00,266.33,267.78,265.0,267.21,66270.0,256.393,257.7889,255.1126,257.2401,66270.0
2022-09-30 10:30:00,267.38,269.18,267.38,268.93,58099.0,257.4038,259.1366,257.4038,258.896,58099.0
2022-09-30 11:00:00,269.09,270.54,267.83,269.75,41957.0,259.05,260.4459,257.837,259.6854,41957.0
2022-09-30 11:30:00,269.61,269.96,268.01,268.2,22596.0,259.5506,259.8875,258.0103,258.1932,22596.0
2022-09-30 12:00:00,268.06,269.1,267.35,267.49,32172.0,258.0584,259.0596,257.3749,257.5097,32172.0
2022-09-30 12:30:00,267.49,268.83,267.1,268.27,15684.0,257.5097,258.7997,257.1342,258.2606,15684.0
2022-09-30 13:00:00,268.23,269.25,267.98,268.55,15958.0,258.2221,259.204,257.9814,258.5301,15958.0
2022-09-30 13:30:00,268.53,268.71,266.35,266.37,33719.0,258.5109,258.6842,256.4122,256.4315,33719.0
2022-09-30 14:00:00,266.29,267.07,265.83,266.17,25207.0,256.3545,257.1054,255.9116,256.2389,25207.0
2022-09-30 14:30:00,266.43,266.82,264.75,265.06,23723.0,256.4892,256.8647,254.8719,255.1704,23723.0
2022-09-30 15:00:00,264.89,266.08,264.22,265.4,30463.0,255.0067,256.1523,254.3617,255.4977,30463.0
2022-09-30 15:30:00,265.4,266.51,264.4,264.7,108041.0,255.4977,256.5663,254.535,254.8238,108041.0
2022-10-03 09:30:00,270.75,271.16,262.37,268.27,121128.0,260.6481,261.0428,252.5807,258.2606,121128.0
2022-10-03 10:00:00,268.49,272.54,268.26,269.82,87682.0,258.4724,262.3713,258.251,259.7528,87682.0
2022-10-03 10:30:00,270.21,271.49,268.94,269.77,92425.0,260.1282,261.3604,258.9056,259.7046,92425.0
2022-10-03 11:00:00,270.06,271.12,269.22,269.61,73777.0,259.9838,261.0043,259.1751,259.5506,73777.0
2022-10-03 11:30:00,269.56,271.0,269.18,269.29,39927.0,259.5025,260.8887,259.1366,259.2425,39927.0
2022-10-03 12:00:00,269.5,271.25,269.23,270.09,59435.0,259.4447,261.1294,259.1848,260.0127,59435.0
2022-10-03 12:30:00,270.05,270.32,268.6,270.09,26006.0,259.9742,260.2341,258.5783,260.0127,26006.0
2022-10-03 13:00:00,270.11,270.39,269.47,270.2,91879.0,260.0319,260.3015,259.4158,260.1186,91879.0
2022-10-03 13:30:00,270.2,272.28,270.08,271.5,57438.0,260.1186,262.121,260.0031,261.3701,57438.0
2022-10-03 14:00:00,271.5,273.35,271.38,273.25,30337.0,261.3701,263.151,261.2546,263.0548,30337.0
2022-10-03 14:30:00,273.25,275.19,273.1,274.82,40238.0,263.0548,264.9224,262.9104,264.5662,40238.0
2022-10-03 15:00:00,274.75,275.73,274.26,275.27,45699.0,264.4988,265.4422,264.0271,264.9994,45699.0
2022-10-03 15:30:00,275.27,275.52,273.11,273.45,87001.0,264.9994,265.2401,262.92,263.2473,87001.0
2022-10-04 09:30:00,284.91,289.05,278.7,280.85,175937.0,274.2797,278.2653,268.3014,270.3712,175937.0
2022-10-04 10:00:00,281.02,284.75,280.27,283.8,68526.0,270.5349,274.1257,269.8129,273.2111,68526.0
2022-10-04 10:30:00,283.35,285.63,283.34,285.08,51681.0,272.7779,274.9729,272.7683,274.4434,51681.0
2022-10-04 11:00:00,285.19,285.76,283.91,285.74,55529.0,274.5493,275.098,273.317,275.0788,55529.0
2022-10-04 11:30:00,285.61,285.9,284.06,284.93,18032.0,274.9536,275.2328,273.4614,274.299,18032.0
2022-10-04 12:00:00,285.09,285.52,282.53,284.15,34703.0,274.453,274.867,271.9885,273.5481,34703.0
2022-10-04 12:30:00,283.81,284.55,282.22,282.7,21687.0,273.2208,273.9332,271.6901,272.1522,21687.0
2022-10-04 13:00:00,282.82,283.1,280.31,282.02,29443.0,272.2677,272.5373,269.8514,271.4976,29443.0
2022-10-04 13:30:00,282.23,283.66,281.26,283.39,20586.0,271.6997,273.0764,270.7659,272.8164,20586.0
2022-10-04 14:00:00,283.21,284.08,282.82,282.85,15215.0,272.6432,273.4807,272.2677,272.2966,15215.0
2022-10-04 14:30:00,283.13,284.81,283.13,284.49,25822.0,272.5661,274.1835,272.5661,273.8754,25822.0
2022-10-04 15:00:00,284.42,284.64,283.38,284.25,29611.0,273.808,274.0198,272.8068,273.6444,29611.0
2022-10-04 15:30:00,284.19,284.64,282.93,283.93,124997.0,273.5866,274.0198,272.3736,273.3363,124997.0
2022-10-05 09:30:00,280.42,281.17,272.77,275.61,95911.0,269.9573,270.6793,262.5927,265.3267,95911.0
2022-10-05 10:00:00,275.37,275.49,270.91,271.86,36421.0,265.0957,265.2112,260.8021,261.7166,36421.0
2022-10-05 10:30:00,271.85,273.81,271.21,271.3,45684.0,261.707,263.5939,261.0909,261.1775,45684.0
2022-10-05 11:00:00,271.18,272.52,269.6,269.79,46944.0,261.062,262.352,259.541,259.7239,46944.0
2022-10-05 11:30:00,269.79,270.53,268.7,269.57,59266.0,259.7239,260.4363,258.6745,259.5121,59266.0
2022-10-05 12:00:00,269.57,273.68,268.69,271.33,55613.0,259.5121,263.4687,258.6649,261.2064,55613.0
2022-10-05 12:30:00,271.44,274.08,270.73,273.57,38460.0,261.3123,263.8538,260.6288,263.3628,38460.0
2022-10-05 13:00:00,273.65,276.5,273.34,275.92,28328.0,263.4399,266.1835,263.1414,265.6252,28328.0
2022-10-05 13:30:00,275.94,276.48,274.7,275.45,37819.0,265.6444,266.1643,264.4507,265.1727,37819.0
2022-10-05 14:00:00,275.58,276.68,275.05,275.74,25308.0,265.2978,266.3568,264.7876,265.4519,25308.0
2022-10-05 14:30:00,275.75,277.15,275.39,276.78,36607.0,265.4615,266.8093,265.1149,266.4531,36607.0
2022-10-05 15:00:00,277.53,279.4,277.01,277.2,37789.0,267.1751,268.9753,266.6745,266.8574,37789.0
2022-10-05 15:30:00,277.28,278.17,276.42,276.91,72515.0,266.9344,267.7912,266.1065,266.5782,72515.0
2022-10-06 09:30:00,274.39,285.3,274.39,283.55,90415.0,264.1522,274.6552,264.1522,272.9705,90415.0
2022-10-06 10:00:00,283.44,283.44,278.72,279.45,49660.0,272.8646,272.8646,268.3207,269.0235,49660.0
2022-10-06 10:30:00,279.35,283.64,278.92,283.54,49309.0,268.9272,273.0571,268.5132,272.9608,49309.0
2022-10-06 11:00:00,283.54,283.57,280.19,280.92,139031.0,272.9608,272.9897,269.7358,270.4386,139031.0
2022-10-06 11:30:00,280.76,284.79,280.63,282.63,74761.0,270.2846,274.1642,270.1594,272.0848,74761.0
2022-10-06 12:00:00,282.44,284.02,282.21,284.02,78135.0,271.9019,273.4229,271.6805,273.4229,78135.0
2022-10-06 12:30:00,284.18,284.2,282.84,282.84,46571.0,273.577,273.5962,272.287,272.287,46571.0
2022-10-06 13:00:00,282.99,284.24,282.59,283.54,70149.0,272.4314,273.6347,272.0463,272.9608,70149.0
2022-10-06 13:30:00,283.55,283.98,282.74,283.61,28633.0,272.9705,273.3844,272.1907,273.0282,28633.0
2022-10-06 14:00:00,283.68,283.68,281.52,281.66,36884.0,273.0956,273.0956,271.0162,271.151,36884.0
2022-10-06 14:30:00,281.66,282.25,280.66,281.87,40375.0,271.151,271.719,270.1883,271.3532,40375.0
2022-10-06 15:00:00,281.81,281.95,280.68,281.84,29075.0,271.2954,271.4302,270.2076,271.3243,29075.0
2022-10-06 15:30:00,281.93,282.09,280.75,280.95,84533.0,271.4109,271.565,270.2749,270.4675,84533.0
2022-10-07 09:30:00,276.48,276.97,269.26,269.88,62118.0,266.1643,266.636,259.2137,259.8105,62118.0
2022-10-07 10:00:00,269.89,270.29,266.27,269.66,64507.0,259.8201,260.2052,256.3352,259.5987,64507.0
2022-10-07 10:30:00,269.68,272.99,268.41,272.99,36007.0,259.618,262.8045,258.3954,262.8045,36007.0
2022-10-07 11:00:00,272.99,274.24,271.38,273.16,40329.0,262.8045,264.0078,261.2546,262.9681,40329.0
2022-10-07 11:30:00,273.24,273.5,271.78,272.34,21993.0,263.0452,263.2955,261.6396,262.1787,21993.0
2022-10-07 12:00:00,272.34,272.77,271.24,271.39,16246.0,262.1787,262.5927,261.1198,261.2642,16246.0
2022-10-07 12:30:00,271.0,271.09,268.51,269.07,53812.0,260.8887,260.9754,258.4916,259.0307,53812.0
2022-10-07 13:00:00,268.92,271.01,268.21,270.57,26067.0,258.8863,260.8984,258.2028,260.4748,26067.0
2022-10-07 13:30:00,270.58,271.6,270.32,270.53,17234.0,260.4844,261.4663,260.2341,260.4363,17234.0
2022-10-07 14:00:00,270.53,271.45,270.2,270.84,27909.0,260.4363,261.3219,260.1186,260.7347,27909.0
2022-10-07 14:30:00,270.95,271.33,270.55,270.85,26921.0,260.8406,261.2064,260.4555,260.7443,26921.0
2022-10-07 15:00:00,271.07,271.83,270.4,270.85,59910.0,260.9561,261.6878,260.3111,260.7443,59910.0
2022-10-07 15:30:00,270.79,272.67,269.36,272.46,136992.0,260.6866,262.4964,259.3099,262.2943,136992.0
2022-10-10 09:30:00,273.54,277.37,269.73,276.12,71560.0,263.334,267.0211,259.6661,265.8177,71560.0
2022-10-10 10:00:00,275.82,277.48,274.52,276.83,56085.0,265.5289,267.127,264.2774,266.5012,56085.0
2022-10-10 10:30:00,276.5,277.02,274.34,275.01,110476.0,266.1835,266.6841,264.1041,264.7491,110476.0
2022-10-10 11:00:00,275.16,277.17,272.38,276.66,68508.0,264.8935,266.8285,262.2172,266.3375,68508.0
2022-10-10 11:30:00,276.85,278.23,275.63,277.77,29055.0,266.5205,267.849,265.346,267.4061,29055.0
2022-10-10 12:00:00,277.47,278.36,275.47,275.52,15526.0,267.1173,267.9741,265.1919,265.2401,15526.0
2022-10-10 12:30:00,275.46,276.28,275.14,275.31,22277.0,265.1823,265.9717,264.8743,265.0379,22277.0
2022-10-10 13:00:00,275.18,275.56,274.5,274.96,25957.0,264.9128,265.2786,264.2581,264.701,25957.0
2022-10-10 13:30:00,275.0,278.18,274.96,277.64,15549.0,264.7395,267.8008,264.701,267.281,15549.0
2022-10-10 14:00:00,277.63,277.64,276.11,276.3,17742.0,267.2714,267.281,265.8081,265.991,17742.0
2022-10-10 14:30:00,276.15,277.45,275.82,276.1,16412.0,265.8466,267.0981,265.5289,265.7984,16412.0
2022-10-10 15:00:00,276.32,278.09,275.61,276.86,15766.0,266.0102,267.7142,265.3267,266.5301,15766.0
2022-10-10 15:30:00,276.8,278.45,276.66,278.1,94310.0,266.4723,268.0608,266.3375,267.7238,94310.0
2022-10-11 09:30:00,274.11,275.87,271.8,273.29,78184.0,263.8827,265.577,261.6589,263.0933,78184.0
2022-10-11 10:00:00,273.34,273.36,267.94,269.01,159236.0,263.1414,263.1607,257.9429,258.973,159236.0
2022-10-11 10:30:00,268.97,270.73,267.55,269.06,70793.0,258.9345,260.6288,257.5675,259.0211,70793.0
2022-10-11 11:00:00,269.36,270.52,268.97,269.43,56625.0,259.3099,260.4266,258.9345,259.3773,56625.0
2022-10-11 11:30:00,269.56,271.97,269.26,271.45,30704.0,259.5025,261.8225,259.2137,261.3219,30704.0
2022-10-11 12:00:00,271.55,273.18,269.65,272.26,46721.0,261.4182,262.9874,259.5891,262.1017,46721.0
2022-10-11 12:30:00,272.55,274.45,272.47,273.97,21433.0,262.3809,264.21,262.3039,263.7479,21433.0
2022-10-11 13:00:00,273.88,274.29,273.5,273.91,31280.0,263.6613,264.056,263.2955,263.6902,31280.0
2022-10-11 13:30:00,274.06,274.74,273.55,274.14,44736.0,263.8346,264.4892,263.3436,263.9116,44736.0
2022-10-11 14:00:00,274.44,275.09,273.24,275.09,43724.0,264.2004,264.8261,263.0452,264.8261,43724.0
2022-10-11 14:30:00,274.9,275.14,271.98,272.3,76804.0,264.6432,264.8743,261.8322,262.1402,76804.0
2022-10-11 15:00:00,272.25,273.31,270.71,270.98,85593.0,262.0921,263.1125,260.6095,260.8695,85593.0
2022-10-11 15:30:00,270.87,273.34,270.1,273.18,121934.0,260.7636,263.1414,260.0223,262.9874,121934.0
2022-10-12 09:30:00,272.0,272.83,263.35,265.19,228314.0,261.8514,262.6505,253.5242,255.2955,228314.0
2022-10-12 10:00:00,265.3,267.94,264.38,265.1,178223.0,255.4014,257.9429,254.5157,255.2089,178223.0
2022-10-12 10:30:00,264.81,267.26,261.63,262.06,123047.0,254.9297,257.2883,251.8683,252.2823,123047.0
2022-10-12 11:00:00,261.86,261.92,252.44,253.45,297747.0,252.0898,252.1475,243.0212,243.9935,297747.0
2022-10-12 11:30:00,253.57,256.42,253.25,254.8,124186.0,244.1091,246.8527,243.801,245.2932,124186.0
2022-10-12 12:00:00,254.8,255.15,247.62,248.31,140738.0,245.2932,245.6301,238.3811,239.0453,140738.0
2022-10-12 12:30:00,248.62,250.81,246.21,248.09,125645.0,239.3437,241.452,237.0237,238.8335,125645.0
2022-10-12 13:00:00,248.04,250.21,245.44,249.86,304571.0,238.7854,240.8744,236.2824,240.5375,304571.0
2022-10-12 13:30:00,249.96,250.78,249.47,250.39,118938.0,240.6338,241.4232,240.162,241.0477,118938.0
2022-10-12 14:00:00,250.71,252.63,249.65,252.63,148649.0,241.3558,243.2041,240.3353,243.2041,148649.0
2022-10-12 14:30:00,252.77,254.49,252.05,254.3,238043.0,243.3389,244.9947,242.6458,244.8118,238043.0
2022-10-12 15:00:00,254.31,254.31,252.72,253.75,133194.0,244.8214,244.8214,243.2908,244.2823,133194.0
2022-10-12 15:30:00,253.66,254.59,250.91,251.51,321075.0,244.1957,245.091,241.5483,242.1259,321075.0
2022-10-13 09:30:00,237.5,240.42,231.67,236.84,428713.0,228.6386,231.4497,223.0262,228.0033,428713.0
2022-10-13 10:00:00,236.68,241.4,235.87,238.28,149001.0,227.8492,232.3931,227.0695,229.3895,149001.0
2022-10-13 10:30:00,238.18,245.0,237.57,244.0,117035.0,229.2933,235.8588,228.706,234.8961,117035.0
2022-10-13 11:00:00,243.89,253.26,243.86,251.37,192480.0,234.7902,243.8106,234.7613,241.9911,192480.0
2022-10-13 11:30:00,251.38,254.0,249.77,250.53,156150.0,242.0008,244.523,240.4508,241.1825,156150.0
2022-10-13 12:00:00,250.69,251.91,247.76,249.4,75101.0,241.3365,242.511,238.5158,240.0946,75101.0
2022-10-13 12:30:00,249.08,253.18,248.89,252.46,38705.0,239.7866,243.7336,239.6037,243.0405,38705.0
2022-10-13 13:00:00,252.52,254.38,251.78,253.83,34773.0,243.0982,244.8888,242.3858,244.3594,34773.0
2022-10-13 13:30:00,254.11,257.32,254.11,256.54,79109.0,244.6289,247.7191,244.6289,246.9682,79109.0
2022-10-13 14:00:00,256.53,257.94,255.97,256.9,133590.0,246.9586,248.316,246.4195,247.3148,133590.0
2022-10-13 14:30:00,256.84,257.24,254.55,256.54,74608.0,247.2571,247.6421,245.0525,246.9682,74608.0
2022-10-13 15:00:00,256.37,256.9,255.77,255.99,34489.0,246.8046,247.3148,246.227,246.4388,34489.0
2022-10-13 15:30:00,256.04,256.47,255.53,256.0,204796.0,246.4869,246.9009,245.9959,246.4484,204796.0
2022-10-14 09:30:00,258.99,261.03,245.79,246.27,155219.0,249.3268,251.2907,236.6193,237.0814,155219.0
2022-10-14 10:00:00,246.58,246.63,242.18,245.72,170271.0,237.3799,237.428,233.144,236.552,170271.0
2022-10-14 10:30:00,245.42,246.95,243.83,246.15,97075.0,236.2631,237.7361,234.7325,236.9659,97075.0
2022-10-14 11:00:00,246.37,249.47,246.18,249.19,143170.0,237.1777,240.162,236.9948,239.8925,143170.0
2022-10-14 11:30:00,248.94,249.34,244.75,244.75,39255.0,239.6518,240.0369,235.6181,235.6181,39255.0
2022-10-14 12:00:00,244.66,245.41,243.0,244.22,45799.0,235.5315,236.2535,233.9334,235.1079,45799.0
2022-10-14 12:30:00,244.47,244.97,243.41,243.41,22922.0,235.3486,235.8299,234.3281,234.3281,22922.0
2022-10-14 13:00:00,243.55,244.11,242.64,243.85,61334.0,234.4629,235.002,233.5869,234.7517,61334.0
2022-10-14 13:30:00,243.81,244.0,242.3,242.61,53756.0,234.7132,234.8961,233.2596,233.558,53756.0
2022-10-14 14:00:00,242.3,242.45,239.84,240.84,45004.0,233.2596,233.404,230.8913,231.854,45004.0
2022-10-14 14:30:00,240.76,240.95,239.57,240.25,29059.0,231.777,231.9599,230.6314,231.286,29059.0
2022-10-14 15:00:00,240.2,240.85,238.67,239.36,68731.0,231.2379,231.8637,229.765,230.4292,68731.0
2022-10-14 15:30:00,239.37,239.62,236.88,237.69,233692.0,230.4389,230.6795,228.0418,228.8216,233692.0
2022-10-17 09:30:00,245.02,250.33,243.7,247.63,115940.0,235.8781,240.9899,234.6073,238.3907,115940.0
2022-10-17 10:00:00,247.87,250.1,247.87,248.98,52325.0,238.6217,240.7685,238.6217,239.6903,52325.0
2022-10-17 10:30:00,249.2,249.9,246.37,247.73,56239.0,239.9021,240.576,237.1777,238.487,56239.0
2022-10-17 11:00:00,247.65,249.2,247.65,249.08,47104.0,238.4099,239.9021,238.4099,239.7866,47104.0
2022-10-17 11:30:00,249.05,251.41,248.76,251.26,55798.0,239.7577,242.0297,239.4785,241.8852,55798.0
2022-10-17 12:00:00,251.24,251.31,249.02,249.29,34219.0,241.866,241.9334,239.7288,239.9888,34219.0
2022-10-17 12:30:00,249.5,249.82,247.74,248.46,28002.0,240.1909,240.499,238.4966,239.1897,28002.0
2022-10-17 13:00:00,248.36,249.05,247.64,248.52,29845.0,239.0934,239.7577,238.4003,239.2475,29845.0
2022-10-17 13:30:00,248.4,248.68,247.93,248.19,18365.0,239.132,239.4015,238.6795,238.9298,18365.0
2022-10-17 14:00:00,248.12,248.23,246.38,246.97,34571.0,238.8624,238.9683,237.1873,237.7553,34571.0
2022-10-17 14:30:00,246.81,246.91,245.68,245.85,48698.0,237.6013,237.6976,236.5134,236.6771,48698.0
2022-10-17 15:00:00,245.68,247.35,245.28,246.87,66493.0,236.5134,238.1211,236.1284,237.659,66493.0
2022-10-17 15:30:00,246.9,248.26,246.5,248.08,166040.0,237.6879,238.9972,237.3028,238.8239,166040.0
2022-10-18 09:30:00,255.51,257.94,251.23,251.24,114484.0,245.9767,248.316,241.8564,241.866,114484.0
2022-10-18 10:00:00,251.41,255.79,251.41,253.18,59779.0,242.0297,246.2462,242.0297,243.7336,59779.0
2022-10-18 10:30:00,253.25,254.11,251.11,253.36,62612.0,243.801,244.6289,241.7408,243.9069,62612.0
2022-10-18 11:00:00,253.12,254.54,250.8,251.41,24279.0,243.6758,245.0429,241.4424,242.0297,24279.0
2022-10-18 11:30:00,251.34,252.58,249.65,251.59,19329.0,241.9623,243.156,240.3353,242.2029,19329.0
2022-10-18 12:00:00,251.6,252.48,250.94,251.3,14819.0,242.2126,243.0597,241.5772,241.9238,14819.0
2022-10-18 12:30:00,251.06,252.8,250.7,251.78,30934.0,241.6927,243.3678,241.3461,242.3858,30934.0
2022-10-18 13:00:00,251.66,252.74,250.56,252.59,18758.0,242.2703,243.31,241.2114,243.1656,18758.0
2022-10-18 13:30:00,252.48,254.46,252.47,253.87,19262.0,243.0597,244.9659,243.0501,244.3979,19262.0
2022-10-18 14:00:00,253.84,253.84,252.31,253.4,20579.0,244.369,244.369,242.8961,243.9454,20579.0
2022-10-18 14:30:00,253.31,253.31,250.01,250.8,20082.0,243.8588,243.8588,240.6819,241.4424,20082.0
2022-10-18 15:00:00,250.8,251.31,249.85,251.0,28036.0,241.4424,241.9334,240.5279,241.6349,28036.0
2022-10-18 15:30:00,250.95,252.21,250.94,251.92,91588.0,241.5868,242.7998,241.5772,242.5206,91588.0
2022-10-19 09:30:00,250.0,250.81,247.86,249.99,101755.0,240.6723,241.452,238.6121,240.6626,101755.0
2022-10-19 10:00:00,249.71,254.98,248.55,253.86,83532.0,240.3931,245.4665,239.2764,244.3882,83532.0
2022-10-19 10:30:00,254.02,254.18,250.53,251.69,41079.0,244.5423,244.6963,241.1825,242.2992,41079.0
2022-10-19 11:00:00,251.88,253.75,251.59,253.1,21573.0,242.4821,244.2823,242.2029,243.6566,21573.0
2022-10-19 11:30:00,252.84,256.83,252.76,255.42,96056.0,243.4063,247.2474,243.3293,245.89,96056.0
2022-10-19 12:00:00,255.41,256.16,254.31,254.5,26372.0,245.8804,246.6024,244.8214,245.0044,26372.0
2022-10-19 12:30:00,254.72,255.76,253.83,254.72,15142.0,245.2162,246.2173,244.3594,245.2162,15142.0
2022-10-19 13:00:00,254.4,254.72,252.86,254.44,38312.0,244.9081,245.2162,243.4256,244.9466,38312.0
2022-10-19 13:30:00,254.33,255.51,254.24,255.09,28386.0,244.8407,245.9767,244.7541,245.5723,28386.0
2022-10-19 14:00:00,255.21,255.65,254.91,255.05,10388.0,245.6879,246.1115,245.3991,245.5338,10388.0
2022-10-19 14:30:00,254.96,255.16,254.54,254.69,13528.0,245.4472,245.6397,245.0429,245.1873,13528.0
2022-10-19 15:00:00,254.53,255.49,254.04,254.31,39352.0,245.0332,245.9574,244.5615,244.8214,39352.0
2022-10-19 15:30:00,254.37,256.79,254.25,256.47,167716.0,244.8792,247.2089,244.7637,246.9009,167716.0
2022-10-20 09:30:00,258.33,258.33,252.61,252.74,102125.0,248.6915,248.6915,243.1849,243.31,102125.0
2022-10-20 10:00:00,252.61,259.71,252.61,258.46,90182.0,243.1849,250.02,243.1849,248.8166,90182.0
2022-10-20 10:30:00,258.53,260.13,256.8,260.02,38712.0,248.884,250.4243,247.2185,250.3184,38712.0
2022-10-20 11:00:00,259.9,261.22,258.49,258.8,43146.0,250.2029,251.4736,248.8455,249.1439,43146.0
2022-10-20 11:30:00,258.7,260.2,258.7,259.77,25740.0,249.0477,250.4917,249.0477,250.0777,25740.0
2022-10-20 12:00:00,259.15,259.15,256.39,256.65,15382.0,249.4809,249.4809,246.8238,247.0741,15382.0
2022-10-20 12:30:00,256.5,257.22,255.81,256.97,14255.0,246.9297,247.6229,246.2655,247.3822,14255.0
2022-10-20 13:00:00,256.63,257.12,255.02,255.78,17151.0,247.0549,247.5266,245.505,246.2366,17151.0
2022-10-20 13:30:00,255.67,255.9,254.36,254.99,15473.0,246.1307,246.3521,244.8696,245.4761,15473.0
2022-10-20 14:00:00,254.83,254.93,253.01,253.19,22693.0,245.322,245.4183,243.57,243.7432,22693.0
2022-10-20 14:30:00,252.98,255.22,252.83,254.75,16829.0,243.5411,245.6975,243.3967,245.245,16829.0
2022-10-20 15:00:00,255.09,255.63,253.48,254.36,21644.0,245.5723,246.0922,244.0224,244.8696,21644.0
2022-10-20 15:30:00,254.26,255.57,253.36,255.52,144411.0,244.7733,246.0344,243.9069,245.9863,144411.0
2022-10-21 09:30:00,255.97,259.53,254.51,258.77,91815.0,246.4195,249.8467,245.014,249.115,91815.0
2022-10-21 10:00:00,259.29,263.18,259.29,260.87,74095.0,249.6156,253.3605,249.6156,251.1367,74095.0
2022-10-21 10:30:00,260.9,263.54,260.29,262.26,55104.0,251.1656,253.7071,250.5783,252.4748,55104.0
2022-10-21 11:00:00,262.26,265.25,260.82,264.75,48912.0,252.4748,255.3533,251.0886,254.8719,48912.0
2022-10-21 11:30:00,264.77,268.88,264.3,268.13,64469.0,254.8912,258.8478,254.4387,258.1258,64469.0
2022-10-21 12:00:00,268.92,269.33,267.16,267.57,48678.0,258.8863,259.281,257.192,257.5867,48678.0
2022-10-21 12:30:00,267.43,269.69,267.43,268.64,37682.0,257.4519,259.6276,257.4519,258.6168,37682.0
2022-10-21 13:00:00,268.69,269.68,268.24,268.24,28799.0,258.6649,259.618,258.2317,258.2317,28799.0
2022-10-21 13:30:00,268.33,269.69,267.91,269.4,19229.0,258.3183,259.6276,257.914,259.3484,19229.0
2022-10-21 14:00:00,269.31,270.59,268.74,269.48,48151.0,259.2618,260.494,258.7131,259.4254,48151.0
2022-10-21 14:30:00,269.69,270.5,269.31,270.35,41525.0,259.6276,260.4074,259.2618,260.263,41525.0
2022-10-21 15:00:00,270.26,270.82,269.76,270.74,38929.0,260.1763,260.7154,259.695,260.6384,38929.0
2022-10-21 15:30:00,270.72,271.37,269.74,270.05,212091.0,260.6192,261.2449,259.6757,259.9742,212091.0
2022-10-24 09:30:00,269.0,270.04,265.15,267.04,93648.0,258.9634,259.9645,255.257,257.0765,93648.0
2022-10-24 10:00:00,267.04,267.32,258.88,260.85,77971.0,257.0765,257.346,249.2209,251.1174,77971.0
2022-10-24 10:30:00,260.82,264.74,259.64,264.24,75921.0,251.0886,254.8623,249.9526,254.381,75921.0
2022-10-24 11:00:00,263.93,266.92,263.51,266.92,58217.0,254.0825,256.961,253.6782,256.961,58217.0
2022-10-24 11:30:00,266.6,267.6,265.25,267.6,48546.0,256.6529,257.6156,255.3533,257.6156,48546.0
2022-10-24 12:00:00,267.25,268.41,266.91,267.66,18693.0,257.2786,258.3954,256.9513,257.6733,18693.0
2022-10-24 12:30:00,267.45,269.0,267.41,268.25,19767.0,257.4712,258.9634,257.4327,258.2413,19767.0
2022-10-24 13:00:00,268.15,268.8,267.13,267.65,12408.0,258.1451,258.7708,257.1631,257.6637,12408.0
2022-10-24 13:30:00,267.63,268.85,267.45,268.45,10475.0,257.6445,258.8189,257.4712,258.4339,10475.0
2022-10-24 14:00:00,268.57,269.57,268.53,269.46,25647.0,258.5494,259.5121,258.5109,259.4062,25647.0
2022-10-24 14:30:00,269.5,270.66,268.78,270.36,20409.0,259.4447,260.5614,258.7516,260.2726,20409.0
2022-10-24 15:00:00,270.57,270.88,269.75,269.83,13972.0,260.4748,260.7732,259.6854,259.7624,13972.0
2022-10-24 15:30:00,269.77,270.7,269.74,270.52,75266.0,259.7046,260.5999,259.6757,260.4266,75266.0
2022-10-25 09:30:00,270.05,277.84,268.86,275.79,134451.0,259.9742,267.4735,258.8286,265.5,134451.0
2022-10-25 10:00:00,275.8,277.63,274.09,277.51,40772.0,265.5096,267.2714,263.8634,267.1558,40772.0
2022-10-25 10:30:00,277.26,277.31,274.77,275.77,34818.0,266.9152,266.9633,264.5181,265.4808,34818.0
2022-10-25 11:00:00,275.92,277.64,275.55,277.19,36964.0,265.6252,267.281,265.269,266.8478,36964.0
2022-10-25 11:30:00,276.94,279.8,276.71,279.8,42689.0,266.6071,269.3604,266.3857,269.3604,42689.0
2022-10-25 12:00:00,279.73,281.89,279.47,279.87,43895.0,269.293,271.3724,269.0427,269.4278,43895.0
2022-10-25 12:30:00,279.87,281.28,278.75,278.96,25843.0,269.4278,270.7852,268.3496,268.5517,25843.0
2022-10-25 13:00:00,279.02,279.72,277.7,278.2,30532.0,268.6095,269.2834,267.3387,267.8201,30532.0
2022-10-25 13:30:00,278.32,279.32,278.05,278.28,31571.0,267.9356,268.8983,267.6757,267.8971,31571.0
2022-10-25 14:00:00,278.4,280.66,278.23,280.61,20748.0,268.0126,270.1883,267.849,270.1402,20748.0
2022-10-25 14:30:00,280.66,280.96,279.37,279.66,19714.0,270.1883,270.4771,268.9464,269.2256,19714.0
2022-10-25 15:00:00,279.7,281.29,279.67,281.04,32606.0,269.2641,270.7948,269.2352,270.5541,32606.0
2022-10-25 15:30:00,281.24,282.21,281.11,281.45,92423.0,270.7467,271.6805,270.6215,270.9488,92423.0
2022-10-26 09:30:00,283.42,283.63,279.39,280.43,92173.0,272.8453,273.0475,268.9657,269.9669,92173.0
2022-10-26 10:00:00,280.86,284.6,280.65,283.58,41207.0,270.3808,273.9813,270.1787,272.9994,41207.0
2022-10-26 10:30:00,283.3,283.75,281.1,281.61,31639.0,272.7298,273.163,270.6119,271.1029,31639.0
2022-10-26 11:00:00,281.73,284.69,281.73,283.86,44122.0,271.2184,274.0679,271.2184,273.2689,44122.0
2022-10-26 11:30:00,283.79,285.48,283.17,285.02,52687.0,273.2015,274.8285,272.6047,274.3856,52687.0
2022-10-26 12:00:00,285.34,286.75,285.0,285.58,52335.0,274.6937,276.0511,274.3664,274.9247,52335.0
2022-10-26 12:30:00,285.51,287.07,283.18,283.37,61165.0,274.8573,276.3591,272.6143,272.7972,61165.0
2022-10-26 13:00:00,283.39,283.4,281.49,281.94,30570.0,272.8164,272.8261,270.9873,271.4205,30570.0
2022-10-26 13:30:00,281.8,282.9,281.22,282.56,20044.0,271.2858,272.3447,270.7274,272.0174,20044.0
2022-10-26 14:00:00,282.79,283.85,281.96,281.96,37479.0,272.2388,273.2593,271.4398,271.4398,37479.0
2022-10-26 14:30:00,281.9,283.73,281.89,282.71,36681.0,271.382,273.1438,271.3724,272.1618,36681.0
2022-10-26 15:00:00,282.91,283.39,281.79,283.28,34885.0,272.3544,272.8164,271.2761,272.7106,34885.0
2022-10-26 15:30:00,283.12,283.9,281.9,282.27,57839.0,272.5565,273.3074,271.382,271.7382,57839.0
2022-10-27 09:30:00,284.0,284.5,274.58,277.38,106559.0,273.4037,273.885,264.3352,267.0307,106559.0
2022-10-27 10:00:00,276.98,278.21,274.3,276.65,44740.0,266.6456,267.8297,264.0656,266.3279,44740.0
2022-10-27 10:30:00,276.62,280.01,276.16,277.85,45142.0,266.299,269.5626,265.8562,267.4831,45142.0
2022-10-27 11:00:00,277.72,279.72,277.38,279.68,31442.0,267.358,269.2834,267.0307,269.2449,31442.0
2022-10-27 11:30:00,279.65,281.2,278.93,279.7,20262.0,269.216,270.7082,268.5229,269.2641,20262.0
2022-10-27 12:00:00,279.71,281.72,279.71,280.74,22882.0,269.2738,271.2088,269.2738,270.2653,22882.0
2022-10-27 12:30:00,280.83,282.85,280.76,282.61,27367.0,270.352,272.2966,270.2846,272.0655,27367.0
2022-10-27 13:00:00,282.74,283.13,281.37,282.44,22881.0,272.1907,272.5661,270.8718,271.9019,22881.0
2022-10-27 13:30:00,282.56,283.93,282.34,283.05,39294.0,272.0174,273.3363,271.8056,272.4891,39294.0
2022-10-27 14:00:00,283.34,283.54,282.26,282.44,16893.0,272.7683,272.9608,271.7286,271.9019,16893.0
2022-10-27 14:30:00,282.48,282.5,281.19,281.21,27808.0,271.9404,271.9597,270.6985,270.7178,27808.0
2022-10-27 15:00:00,281.19,281.99,280.88,281.44,18471.0,270.6985,271.4687,270.4001,270.9392,18471.0
2022-10-27 15:30:00,281.4,282.31,280.8,282.25,80285.0,270.9007,271.7767,270.3231,271.719,80285.0
2022-10-28 09:30:00,281.2,285.83,278.74,279.94,74357.0,270.7082,275.1654,268.3399,269.4952,74357.0
2022-10-28 10:00:00,280.51,280.94,276.12,278.84,77390.0,270.0439,270.4579,265.8177,268.4362,77390.0
2022-10-28 10:30:00,278.84,279.76,277.0,278.17,37587.0,268.4362,269.3219,266.6649,267.7912,37587.0
2022-10-28 11:00:00,278.36,278.4,276.37,277.75,38774.0,267.9741,268.0126,266.0584,267.3869,38774.0
2022-10-28 11:30:00,277.68,280.75,277.25,279.88,30582.0,267.3195,270.2749,266.9055,269.4374,30582.0
2022-10-28 12:00:00,279.74,282.0,279.74,281.66,18177.0,269.3026,271.4783,269.3026,271.151,18177.0
2022-10-28 12:30:00,281.52,281.86,279.87,279.88,24409.0,271.0162,271.3435,269.4278,269.4374,24409.0
2022-10-28 13:00:00,280.05,280.21,279.46,279.47,25022.0,269.6011,269.7551,269.0331,269.0427,25022.0
2022-10-28 13:30:00,279.51,281.48,279.5,281.18,11600.0,269.0812,270.9777,269.0716,270.6889,11600.0
2022-10-28 14:00:00,281.26,282.04,281.16,281.54,16183.0,270.7659,271.5168,270.6697,271.0355,16183.0
2022-10-28 14:30:00,281.75,282.0,281.14,281.33,30395.0,271.2376,271.4783,270.6504,270.8333,30395.0
2022-10-28 15:00:00,281.5,281.68,279.6,280.12,25517.0,270.997,271.1702,269.1679,269.6685,25517.0
2022-10-28 15:30:00,279.97,280.25,279.4,280.14,107671.0,269.5241,269.7936,268.9753,269.6877,107671.0
2022-10-31 09:30:00,277.88,278.57,273.73,277.99,124124.0,267.512,268.1763,263.5169,267.6179,124124.0
2022-10-31 10:00:00,278.14,281.21,278.03,278.25,41283.0,267.7623,270.7178,267.6564,267.8682,41283.0
2022-10-31 10:30:00,278.39,279.98,276.58,279.03,39307.0,268.003,269.5337,266.2605,268.6191,39307.0
2022-10-31 11:00:00,278.85,281.02,278.41,280.5,30081.0,268.4458,270.5349,268.0223,270.0343,30081.0
2022-10-31 11:30:00,280.29,281.54,279.23,280.58,58827.0,269.8321,271.0355,268.8117,270.1113,58827.0
2022-10-31 12:00:00,280.61,281.51,278.35,279.06,119124.0,270.1402,271.0066,267.9645,268.648,119124.0
2022-10-31 12:30:00,279.06,279.26,277.38,277.8,44783.0,268.648,268.8405,267.0307,267.435,44783.0
2022-10-31 13:00:00,277.86,278.48,277.25,278.4,16895.0,267.4928,268.0896,266.9055,268.0126,16895.0
2022-10-31 13:30:00,278.51,279.96,278.29,279.81,21590.0,268.1185,269.5144,267.9067,269.37,21590.0
2022-10-31 14:00:00,279.96,280.21,278.15,278.17,24568.0,269.5144,269.7551,267.772,267.7912,24568.0
2022-10-31 14:30:00,278.13,279.11,277.59,277.66,35356.0,267.7527,268.6961,267.2329,267.3002,35356.0
2022-10-31 15:00:00,277.85,277.85,276.72,277.35,47846.0,267.4831,267.4831,266.3953,267.0018,47846.0
2022-10-31 15:30:00,277.47,279.68,277.46,279.58,210463.0,267.1173,269.2449,267.1077,269.1486,210463.0
2022-11-01 09:30:00,285.66,287.88,283.55,285.15,78279.0,275.0018,277.1389,272.9705,274.5108,78279.0
2022-11-01 10:00:00,284.56,284.99,281.0,282.3,63857.0,273.9428,274.3567,270.5156,271.7671,63857.0
2022-11-01 10:30:00,282.38,284.25,281.29,281.65,31015.0,271.8441,273.6444,270.7948,271.1414,31015.0
2022-11-01 11:00:00,281.77,284.03,281.2,284.03,40013.0,271.2569,273.4326,270.7082,273.4326,40013.0
2022-11-01 11:30:00,284.48,284.48,282.59,283.67,24173.0,273.8658,273.8658,272.0463,273.086,24173.0
2022-11-01 12:00:00,283.6,285.05,283.54,284.68,20834.0,273.0186,274.4145,272.9608,274.0583,20834.0
2022-11-01 12:30:00,284.69,284.82,283.23,283.79,29567.0,274.0679,274.1931,272.6624,273.2015,29567.0
2022-11-01 13:00:00,283.67,285.0,282.6,285.0,29409.0,273.086,274.3664,272.0559,274.3664,29409.0
2022-11-01 13:30:00,285.0,286.22,284.0,284.63,74502.0,274.3664,275.5409,273.4037,274.0102,74502.0
2022-11-01 14:00:00,284.79,285.11,283.5,283.74,31414.0,274.1642,274.4723,272.9223,273.1534,31414.0
2022-11-01 14:30:00,283.59,283.75,281.61,282.31,39114.0,273.009,273.163,271.1029,271.7767,39114.0
2022-11-01 15:00:00,282.11,282.12,280.4,280.4,35118.0,271.5842,271.5938,269.938,269.938,35118.0
2022-11-01 15:30:00,280.53,280.63,278.89,279.21,136112.0,270.0632,270.1594,268.4843,268.7924,136112.0
2022-11-02 09:30:00,276.18,276.94,265.5,272.67,190670.0,265.8755,266.6071,255.5939,262.4964,190670.0
2022-11-02 10:00:00,272.79,276.38,271.25,271.25,44940.0,262.6119,266.068,261.1294,261.1294,44940.0
2022-11-02 10:30:00,271.56,273.22,270.71,271.29,58375.0,261.4278,263.0259,260.6095,261.1679,58375.0
2022-11-02 11:00:00,271.34,272.09,269.61,271.02,41916.0,261.216,261.9381,259.5506,260.908,41916.0
2022-11-02 11:30:00,271.12,272.68,270.69,272.24,33952.0,261.0043,262.506,260.5903,262.0825,33952.0
2022-11-02 12:00:00,272.28,273.85,271.74,272.84,39979.0,262.121,263.6324,261.6011,262.6601,39979.0
2022-11-02 12:30:00,273.07,274.7,272.51,274.52,19684.0,262.8815,264.4507,262.3424,264.2774,19684.0
2022-11-02 13:00:00,274.62,274.68,270.89,271.82,39381.0,264.3737,264.4314,260.7828,261.6781,39381.0
2022-11-02 13:30:00,271.82,272.24,270.89,271.74,31224.0,261.6781,262.0825,260.7828,261.6011,31224.0
2022-11-02 14:00:00,272.03,279.14,271.32,279.13,44038.0,261.8803,268.725,261.1968,268.7154,44038.0
2022-11-02 14:30:00,279.13,279.5,269.42,271.99,49318.0,268.7154,269.0716,259.3677,261.8418,49318.0
2022-11-02 15:00:00,271.59,274.05,266.78,267.09,52262.0,261.4567,263.8249,256.8262,257.1246,52262.0
2022-11-02 15:30:00,267.08,268.85,266.2,266.5,154744.0,257.115,258.8189,256.2678,256.5566,154744.0
2022-11-03 09:30:00,253.0,264.48,250.5,263.16,324998.0,243.5603,254.612,241.1536,253.3412,324998.0
2022-11-03 10:00:00,263.18,270.0,263.18,269.33,177958.0,253.3605,259.926,253.3605,259.281,177958.0
2022-11-03 10:30:00,269.36,277.56,268.4,276.43,131864.0,259.3099,267.204,258.3857,266.1161,131864.0
2022-11-03 11:00:00,276.21,278.0,274.06,274.24,96900.0,265.9043,267.6276,263.8346,264.0078,96900.0
2022-11-03 11:30:00,274.4,277.95,274.01,276.48,69692.0,264.1619,267.5794,263.7864,266.1643,69692.0
2022-11-03 12:00:00,276.38,277.09,274.62,275.93,79824.0,266.068,266.7515,264.3737,265.6348,79824.0
2022-11-03 12:30:00,275.88,278.5,274.92,277.35,73286.0,265.5867,268.1089,264.6625,267.0018,73286.0
2022-11-03 13:00:00,277.4,277.99,275.22,276.03,43631.0,267.0499,267.6179,264.9513,265.7311,43631.0
2022-11-03 13:30:00,276.04,276.35,273.62,274.28,52406.0,265.7407,266.0391,263.411,264.0463,52406.0
2022-11-03 14:00:00,274.47,276.32,274.31,276.2,45177.0,264.2293,266.0102,264.0752,265.8947,45177.0
2022-11-03 14:30:00,276.11,276.16,274.1,275.42,49224.0,265.8081,265.8562,263.8731,265.1438,49224.0
2022-11-03 15:00:00,275.46,276.81,275.04,276.41,44115.0,265.1823,266.482,264.778,266.0969,44115.0
2022-11-03 15:30:00,276.35,276.79,273.53,274.65,196415.0,266.0391,266.4627,263.3243,264.4025,196415.0
2022-11-04 09:30:00,283.89,286.74,275.44,278.75,100927.0,273.2978,276.0415,265.1631,268.3496,100927.0
2022-11-04 10:00:00,279.0,284.55,278.31,284.12,36054.0,268.5902,273.9332,267.926,273.5192,36054.0
2022-11-04 10:30:00,284.0,285.1,282.0,282.63,43114.0,273.4037,274.4626,271.4783,272.0848,43114.0
2022-11-04 11:00:00,282.78,284.43,279.58,279.87,30898.0,272.2292,273.8176,269.1486,269.4278,30898.0
2022-11-04 11:30:00,279.52,282.41,279.52,281.72,70593.0,269.0908,271.873,269.0908,271.2088,70593.0
2022-11-04 12:00:00,281.72,282.52,279.69,281.59,65211.0,271.2088,271.9789,269.2545,271.0836,65211.0
2022-11-04 12:30:00,281.46,281.46,279.21,280.07,36906.0,270.9585,270.9585,268.7924,269.6203,36906.0
2022-11-04 13:00:00,279.81,281.95,279.42,281.18,36459.0,269.37,271.4302,268.9946,270.6889,36459.0
2022-11-04 13:30:00,281.28,282.86,280.71,282.22,28995.0,270.7852,272.3062,270.2364,271.6901,28995.0
2022-11-04 14:00:00,282.38,283.51,281.51,283.35,25893.0,271.8441,272.932,271.0066,272.7779,25893.0
2022-11-04 14:30:00,283.13,285.23,283.11,285.23,35540.0,272.5661,274.5878,272.5469,274.5878,35540.0
2022-11-04 15:00:00,285.13,285.87,284.44,285.13,80584.0,274.4915,275.2039,273.8273,274.4915,80584.0
2022-11-04 15:30:00,285.12,285.88,284.45,285.2,198989.0,274.4819,275.2135,273.8369,274.5589,198989.0
2022-11-07 09:30:00,286.82,288.28,281.68,282.58,98501.0,276.1185,277.524,271.1702,272.0367,98501.0
2022-11-07 10:00:00,282.54,286.46,281.82,285.06,34298.0,271.9982,275.7719,271.305,274.4241,34298.0
2022-11-07 10:30:00,285.06,286.5,283.96,286.2,72315.0,274.4241,275.8104,273.3652,275.5216,72315.0
2022-11-07 11:00:00,286.35,287.68,285.19,286.6,48582.0,275.666,276.9464,274.5493,275.9067,48582.0
2022-11-07 11:30:00,286.82,287.54,284.66,285.65,31394.0,276.1185,276.8116,274.0391,274.9921,31394.0
2022-11-07 12:00:00,285.63,286.86,285.32,286.43,39055.0,274.9729,276.157,274.6744,275.743,39055.0
2022-11-07 12:30:00,286.54,287.0,284.55,285.09,19029.0,275.8489,276.2918,273.9332,274.453,19029.0
2022-11-07 13:00:00,285.14,285.68,284.73,285.46,16394.0,274.5012,275.021,274.1064,274.8092,16394.0
2022-11-07 13:30:00,285.56,285.75,285.17,285.18,7603.0,274.9055,275.0884,274.53,274.5397,7603.0
2022-11-07 14:00:00,285.53,285.68,285.0,285.2,14364.0,274.8766,275.021,274.3664,274.5589,14364.0
2022-11-07 14:30:00,285.23,285.62,284.78,284.88,16981.0,274.5878,274.9632,274.1546,274.2509,16981.0
2022-11-07 15:00:00,284.98,286.14,284.8,285.92,15589.0,274.3471,275.4638,274.1738,275.252,15589.0
2022-11-07 15:30:00,285.93,286.59,285.7,286.56,67706.0,275.2617,275.8971,275.0403,275.8682,67706.0
2022-11-08 09:30:00,290.34,298.34,288.52,296.78,104286.0,279.5071,287.2086,277.755,285.7069,104286.0
2022-11-08 10:00:00,296.49,307.49,296.48,307.43,147498.0,285.4277,296.0173,285.418,295.9595,147498.0
2022-11-08 10:30:00,307.31,311.53,306.2,309.7,224564.0,295.844,299.9065,294.7754,298.1448,224564.0
2022-11-08 11:00:00,309.57,310.26,306.25,307.52,95004.0,298.0196,298.6839,294.8235,296.0461,95004.0
2022-11-08 11:30:00,307.56,310.27,306.69,307.35,73721.0,296.0846,298.6935,295.2471,295.8825,73721.0
2022-11-08 12:00:00,307.23,309.38,306.41,308.11,136558.0,295.767,297.8367,294.9775,296.6141,136558.0
2022-11-08 12:30:00,307.98,310.4,307.5,309.21,49227.0,296.489,298.8187,296.0269,297.6731,49227.0
2022-11-08 13:00:00,309.04,310.43,304.02,304.25,68505.0,297.5094,298.8476,292.6767,292.8981,68505.0
2022-11-08 13:30:00,304.11,305.73,303.43,305.19,60864.0,292.7634,294.3229,292.1087,293.8031,60864.0
2022-11-08 14:00:00,305.22,306.0,302.24,302.24,44311.0,293.8319,294.5828,290.9631,290.9631,44311.0
2022-11-08 14:30:00,302.26,305.88,301.83,305.5,48379.0,290.9824,294.4673,290.5684,294.1015,48379.0
2022-11-08 15:00:00,305.51,306.9,305.5,306.86,45541.0,294.1111,295.4493,294.1015,295.4108,45541.0
2022-11-08 15:30:00,306.81,308.29,305.33,306.18,172112.0,295.3626,296.7874,293.9378,294.7561,172112.0
2022-11-09 09:30:00,304.51,307.51,300.57,305.13,122641.0,293.1484,296.0365,289.3554,293.7453,122641.0
2022-11-09 10:00:00,305.54,310.5,305.13,307.79,125445.0,294.14,298.9149,293.7453,296.3061,125445.0
2022-11-09 10:30:00,307.58,308.44,303.45,304.4,52661.0,296.1039,296.9318,292.128,293.0425,52661.0
2022-11-09 11:00:00,304.55,304.84,302.03,303.21,36570.0,293.1869,293.4661,290.761,291.8969,36570.0
2022-11-09 11:30:00,303.03,304.36,302.0,302.0,25942.0,291.7237,293.004,290.7321,290.7321,25942.0
2022-11-09 12:00:00,301.74,302.96,300.1,301.62,27334.0,290.4818,291.6563,288.903,290.3663,27334.0
2022-11-09 12:30:00,301.58,303.85,301.58,303.42,72339.0,290.3278,292.5131,290.3278,292.0991,72339.0
2022-11-09 13:00:00,303.24,304.18,302.13,302.23,21990.0,291.9258,292.8308,290.8572,290.9535,21990.0
2022-11-09 13:30:00,302.22,302.47,298.14,298.84,70015.0,290.9439,291.1846,287.0161,287.69,70015.0
2022-11-09 14:00:00,299.38,299.93,298.66,299.0,18115.0,288.2098,288.7393,287.5167,287.844,18115.0
2022-11-09 14:30:00,298.62,299.9,297.59,299.75,44003.0,287.4782,288.7104,286.4866,288.566,44003.0
2022-11-09 15:00:00,299.74,301.53,299.25,299.36,62681.0,288.5564,290.2796,288.0847,288.1906,62681.0
2022-11-09 15:30:00,299.52,300.87,298.89,300.21,169696.0,288.3446,289.6443,287.7381,289.0089,169696.0
2022-11-10 09:30:00,311.12,312.56,304.28,308.59,121441.0,299.5118,300.8981,292.927,297.0762,121441.0
2022-11-10 10:00:00,309.0,313.67,307.75,313.15,104454.0,297.4709,301.9667,296.2676,301.4661,104454.0
2022-11-10 10:30:00,313.14,315.3,311.05,314.94,86753.0,301.4564,303.5359,299.4444,303.1893,86753.0
2022-11-10 11:00:00,315.2,316.79,313.55,316.68,36706.0,303.4396,304.9703,301.8511,304.8644,36706.0
2022-11-10 11:30:00,316.65,317.79,315.83,317.44,51236.0,304.8355,305.9329,304.0461,305.596,51236.0
2022-11-10 12:00:00,317.6,317.6,314.27,314.27,47550.0,305.75,305.75,302.5443,302.5443,47550.0
2022-11-10 12:30:00,314.42,314.55,312.74,313.3,72470.0,302.6887,302.8138,301.0714,301.6105,72470.0
2022-11-10 13:00:00,313.45,315.89,312.94,315.86,27834.0,301.7549,304.1038,301.2639,304.075,27834.0
2022-11-10 13:30:00,315.97,317.26,314.84,316.88,17450.0,304.1809,305.4227,303.093,305.0569,17450.0
2022-11-10 14:00:00,316.74,318.31,316.4,317.95,32196.0,304.9221,306.4335,304.5948,306.087,32196.0
2022-11-10 14:30:00,317.96,319.13,317.79,319.12,32722.0,306.0966,307.223,305.9329,307.2133,32722.0
2022-11-10 15:00:00,319.17,320.38,318.45,320.15,50368.0,307.2615,308.4263,306.5683,308.2049,50368.0
2022-11-10 15:30:00,320.07,320.81,319.13,320.45,124746.0,308.1279,308.8403,307.223,308.4937,124746.0
2022-11-11 09:30:00,323.0,326.92,319.23,326.54,143356.0,310.9486,314.7223,307.3192,314.3565,143356.0
2022-11-11 10:00:00,327.21,334.43,324.85,333.55,94964.0,315.0015,321.9521,312.7295,321.1049,94964.0
2022-11-11 10:30:00,334.05,334.55,328.89,329.73,83192.0,321.5863,322.0676,316.6188,317.4275,83192.0
2022-11-11 11:00:00,329.73,330.87,325.73,326.68,65968.0,317.4275,318.5249,313.5767,314.4913,65968.0
2022-11-11 11:30:00,326.67,329.28,326.13,327.53,36257.0,314.4816,316.9942,313.9618,315.3095,36257.0
2022-11-11 12:00:00,327.07,328.97,326.49,327.17,44804.0,314.8667,316.6958,314.3083,314.963,44804.0
2022-11-11 12:30:00,327.8,328.0,324.68,325.98,57489.0,315.5695,315.762,312.5659,313.8174,57489.0
2022-11-11 13:00:00,326.06,327.13,325.21,326.83,27936.0,313.8944,314.9245,313.0761,314.6357,27936.0
2022-11-11 13:30:00,326.68,327.38,325.22,327.22,44426.0,314.4913,315.1651,313.0857,315.0111,44426.0
2022-11-11 14:00:00,327.08,328.2,326.05,328.09,30984.0,314.8763,315.9545,313.8848,315.8486,30984.0
2022-11-11 14:30:00,328.06,329.6,327.96,328.74,27161.0,315.8198,317.3023,315.7235,316.4744,27161.0
2022-11-11 15:00:00,328.67,328.67,325.07,325.63,47278.0,316.407,316.407,312.9413,313.4804,47278.0
2022-11-11 15:30:00,325.53,326.14,324.34,325.18,108047.0,313.3842,313.9714,312.2386,313.0472,108047.0
2022-11-14 09:30:00,322.75,323.57,309.66,315.8,209039.0,310.7079,311.4973,298.1063,304.0172,209039.0
2022-11-14 10:00:00,316.16,321.99,316.0,320.82,68225.0,304.3638,309.9762,304.2097,308.8499,68225.0
2022-11-14 10:30:00,320.9,323.72,320.9,322.74,75893.0,308.9269,311.6417,308.9269,310.6983,75893.0
2022-11-14 11:00:00,323.01,323.65,320.14,321.02,41605.0,310.9582,311.5743,308.1953,309.0424,41605.0
2022-11-14 11:30:00,321.76,323.5,320.59,321.12,45685.0,309.7548,311.4299,308.6285,309.1387,45685.0
2022-11-14 12:00:00,321.21,321.46,318.5,319.34,33275.0,309.2253,309.466,306.6165,307.4251,33275.0
2022-11-14 12:30:00,319.19,320.29,317.86,318.11,23341.0,307.2807,308.3397,306.0003,306.241,23341.0
2022-11-14 13:00:00,318.18,319.6,317.83,319.5,19613.0,306.3084,307.6754,305.9715,307.5791,19613.0
2022-11-14 13:30:00,319.34,320.02,318.54,319.46,16511.0,307.4251,308.0797,306.655,307.5406,16511.0
2022-11-14 14:00:00,319.53,319.76,318.63,318.91,20696.0,307.608,307.8294,306.7416,307.0112,20696.0
2022-11-14 14:30:00,318.99,318.99,316.41,317.08,52281.0,307.0882,307.0882,304.6044,305.2494,52281.0
2022-11-14 15:00:00,317.24,317.79,315.37,316.64,35744.0,305.4035,305.9329,303.6032,304.8259,35744.0
2022-11-14 15:30:00,316.47,318.22,316.22,316.44,214116.0,304.6622,306.3469,304.4215,304.6333,214116.0
2022-11-15 09:30:00,300.67,301.33,280.6,290.07,523899.0,289.4517,290.0871,270.1305,279.2472,523899.0
2022-11-15 10:00:00,290.0,293.53,287.27,290.8,177771.0,279.1798,282.5781,276.5517,279.95,177771.0
2022-11-15 10:30:00,290.97,292.81,286.34,288.83,180212.0,280.1136,281.885,275.6564,278.0535,180212.0
2022-11-15 11:00:00,288.64,292.23,286.25,291.77,102689.0,277.8706,281.3266,275.5697,280.8838,102689.0
2022-11-15 11:30:00,291.72,294.88,291.36,294.62,99316.0,280.8356,283.8777,280.4891,283.6274,99316.0
2022-11-15 12:00:00,294.77,294.96,291.52,294.52,106322.0,283.7718,283.9548,280.6431,283.5312,106322.0
2022-11-15 12:30:00,294.72,299.06,293.85,299.06,100547.0,283.7237,287.9018,282.8862,287.9018,100547.0
2022-11-15 13:00:00,299.0,300.04,294.73,294.74,128531.0,287.844,288.8452,283.7333,283.743,128531.0
2022-11-15 13:30:00,294.21,296.64,293.0,295.96,85047.0,283.2327,285.5721,282.0679,284.9174,85047.0
2022-11-15 14:00:00,295.94,295.99,292.39,292.95,101894.0,284.8982,284.9463,281.4806,282.0198,101894.0
2022-11-15 14:30:00,293.01,293.23,290.14,292.06,83005.0,282.0775,282.2893,279.3146,281.163,83005.0
2022-11-15 15:00:00,292.22,295.32,291.12,294.92,79252.0,281.317,284.3013,280.258,283.9163,79252.0
2022-11-15 15:30:00,294.92,296.16,293.76,295.75,174095.0,283.9163,285.11,282.7995,284.7153,174095.0
2022-11-16 09:30:00,295.36,296.74,292.28,292.61,100960.0,284.3398,285.6683,281.3748,281.6924,100960.0
2022-11-16 10:00:00,292.97,293.83,286.77,287.42,66311.0,282.039,282.8669,276.0703,276.6961,66311.0
2022-11-16 10:30:00,287.31,288.75,286.36,286.49,68739.0,276.5902,277.9765,275.6756,275.8008,68739.0
2022-11-16 11:00:00,286.66,287.15,285.32,286.22,68464.0,275.9644,276.4362,274.6744,275.5409,68464.0
2022-11-16 11:30:00,286.31,286.83,285.55,286.21,53731.0,275.6275,276.1281,274.8959,275.5312,53731.0
2022-11-16 12:00:00,286.3,289.66,286.11,288.11,81616.0,275.6179,278.8525,275.435,277.3603,81616.0
2022-11-16 12:30:00,288.11,288.82,286.65,287.95,33359.0,277.3603,278.0438,275.9548,277.2063,33359.0
2022-11-16 13:00:00,287.7,288.48,286.77,286.88,26810.0,276.9656,277.7165,276.0703,276.1762,26810.0
2022-11-16 13:30:00,286.96,287.97,285.66,287.22,26230.0,276.2532,277.2256,275.0018,276.5035,26230.0
2022-11-16 14:00:00,287.05,287.96,287.03,287.8,16309.0,276.3399,277.2159,276.3206,277.0619,16309.0
2022-11-16 14:30:00,287.6,287.7,286.08,287.55,38274.0,276.8694,276.9656,275.4061,276.8212,38274.0
2022-11-16 15:00:00,287.53,288.23,286.78,288.11,50559.0,276.802,277.4759,276.08,277.3603,50559.0
2022-11-16 15:30:00,288.18,289.04,286.67,286.7,172017.0,277.4277,278.2556,275.9741,276.0029,172017.0
2022-11-17 09:30:00,283.64,284.0,275.02,280.24,154307.0,273.0571,273.4037,264.7587,269.784,154307.0
2022-11-17 10:00:00,279.98,281.18,276.77,279.57,97186.0,269.5337,270.6889,266.4434,269.139,97186.0
2022-11-17 10:30:00,279.71,283.17,277.84,277.93,69276.0,269.2738,272.6047,267.4735,267.5602,69276.0
2022-11-17 11:00:00,278.09,278.59,275.93,278.2,58724.0,267.7142,268.1955,265.6348,267.8201,58724.0
2022-11-17 11:30:00,277.94,278.3,276.27,278.02,53548.0,267.5698,267.9164,265.9621,267.6468,53548.0
2022-11-17 12:00:00,278.16,278.45,276.79,277.75,39722.0,267.7816,268.0608,266.4627,267.3869,39722.0
2022-11-17 12:30:00,277.65,278.06,277.05,277.22,62363.0,267.2906,267.6853,266.713,266.8767,62363.0
2022-11-17 13:00:00,277.19,278.4,276.7,277.13,46439.0,266.8478,268.0126,266.3761,266.79,46439.0
2022-11-17 13:30:00,276.97,277.59,275.25,276.34,42137.0,266.636,267.2329,264.9802,266.0295,42137.0
2022-11-17 14:00:00,276.37,278.41,276.26,278.19,33859.0,266.0584,268.0223,265.9525,267.8105,33859.0
2022-11-17 14:30:00,278.22,279.49,276.89,279.44,49029.0,267.8393,269.062,266.559,269.0138,49029.0
2022-11-17 15:00:00,279.35,279.68,276.66,276.7,51667.0,268.9272,269.2449,266.3375,266.3761,51667.0
2022-11-17 15:30:00,276.74,278.1,276.44,277.48,184902.0,266.4146,267.7238,266.1258,267.127,184902.0
2022-11-18 09:30:00,281.0,281.0,274.36,278.68,141937.0,270.5156,270.5156,264.1234,268.2822,141937.0
2022-11-18 10:00:00,279.0,279.14,275.7,276.66,57427.0,268.5902,268.725,265.4134,266.3375,57427.0
2022-11-18 10:30:00,276.61,278.29,275.57,276.47,47408.0,266.2894,267.9067,265.2882,266.1546,47408.0
2022-11-18 11:00:00,276.57,276.9,275.23,276.38,36431.0,266.2509,266.5686,264.9609,266.068,36431.0
2022-11-18 11:30:00,276.38,277.64,276.12,277.1,28601.0,266.068,267.281,265.8177,266.7611,28601.0
2022-11-18 12:00:00,277.12,277.59,275.59,276.46,30358.0,266.7804,267.2329,265.3075,266.145,30358.0
2022-11-18 12:30:00,276.44,277.13,275.72,276.34,29655.0,266.1258,266.79,265.4326,266.0295,29655.0
2022-11-18 13:00:00,276.42,277.94,276.21,277.94,24338.0,266.1065,267.5698,265.9043,267.5698,24338.0
2022-11-18 13:30:00,277.98,277.98,276.38,276.44,20562.0,267.6083,267.6083,266.068,266.1258,20562.0
2022-11-18 14:00:00,276.69,277.78,276.64,277.26,29983.0,266.3664,267.4158,266.3183,266.9152,29983.0
2022-11-18 14:30:00,277.44,277.65,276.72,277.51,15969.0,267.0884,267.2906,266.3953,267.1558,15969.0
2022-11-18 15:00:00,277.82,278.27,277.33,278.27,40558.0,267.4543,267.8875,266.9826,267.8875,40558.0
2022-11-18 15:30:00,278.17,278.38,276.49,276.93,177148.0,267.7912,267.9934,266.1739,266.5975,177148.0
2022-11-21 09:30:00,275.16,276.26,269.57,275.04,104567.0,264.8935,265.9525,259.5121,264.778,104567.0
2022-11-21 10:00:00,275.38,277.49,274.57,276.48,76581.0,265.1053,267.1366,264.3255,266.1643,76581.0
2022-11-21 10:30:00,276.03,279.51,276.0,277.88,42941.0,265.7311,269.0812,265.7022,267.512,42941.0
2022-11-21 11:00:00,277.77,277.98,275.95,277.11,45178.0,267.4061,267.6083,265.654,266.7708,45178.0
2022-11-21 11:30:00,277.24,278.5,276.78,277.65,42141.0,266.8959,268.1089,266.4531,267.2906,42141.0
2022-11-21 12:00:00,277.67,280.91,277.67,280.3,46127.0,267.3099,270.429,267.3099,269.8417,46127.0
2022-11-21 12:30:00,280.3,282.0,280.26,281.05,50142.0,269.8417,271.4783,269.8032,270.5638,50142.0
2022-11-21 13:00:00,281.1,286.53,281.09,284.28,92239.0,270.6119,275.8393,270.6023,273.6732,92239.0
2022-11-21 13:30:00,284.26,284.93,282.4,282.7,28167.0,273.654,274.299,271.8634,272.1522,28167.0
2022-11-21 14:00:00,282.71,284.4,282.69,283.14,37683.0,272.1618,273.7888,272.1426,272.5758,37683.0
2022-11-21 14:30:00,283.15,283.76,282.33,282.84,28382.0,272.5854,273.1726,271.796,272.287,28382.0
2022-11-21 15:00:00,282.88,283.57,282.59,283.46,35996.0,272.3255,272.9897,272.0463,272.8838,35996.0
2022-11-21 15:30:00,283.5,283.57,282.47,282.77,170818.0,272.9223,272.9897,271.9308,272.2196,170818.0
2022-11-22 09:30:00,283.66,285.77,277.45,279.59,146642.0,273.0764,275.1076,267.0981,269.1582,146642.0
2022-11-22 10:00:00,279.17,280.17,277.44,277.87,87929.0,268.7539,269.7166,267.0884,267.5024,87929.0
2022-11-22 10:30:00,278.0,280.36,277.45,279.46,85578.0,267.6276,269.8995,267.0981,269.0331,85578.0
2022-11-22 11:00:00,279.46,281.27,278.87,280.97,68822.0,269.0331,270.7755,268.4651,270.4867,68822.0
2022-11-22 11:30:00,281.15,283.0,280.95,282.22,28176.0,270.66,272.441,270.4675,271.6901,28176.0
2022-11-22 12:00:00,282.24,283.59,280.87,281.28,34143.0,271.7094,273.009,270.3905,270.7852,34143.0
2022-11-22 12:30:00,281.38,282.19,280.74,280.88,14387.0,270.8814,271.6612,270.2653,270.4001,14387.0
2022-11-22 13:00:00,281.05,281.55,280.1,280.15,20067.0,270.5638,271.0451,269.6492,269.6973,20067.0
2022-11-22 13:30:00,280.09,281.34,279.94,280.71,31385.0,269.6396,270.8429,269.4952,270.2364,31385.0
2022-11-22 14:00:00,280.66,281.36,280.42,281.17,8583.0,270.1883,270.8622,269.9573,270.6793,8583.0
2022-11-22 14:30:00,281.03,281.74,280.35,281.74,14169.0,270.5445,271.228,269.8899,271.228,14169.0
2022-11-22 15:00:00,281.73,282.43,281.0,282.4,18264.0,271.2184,271.8923,270.5156,271.8634,18264.0
2022-11-22 15:30:00,282.43,283.29,282.28,283.01,86633.0,271.8923,272.7202,271.7479,272.4506,86633.0
2022-11-23 09:30:00,282.09,289.04,282.09,288.56,87980.0,271.565,278.2556,271.565,277.7935,87980.0
2022-11-23 10:00:00,288.29,288.75,285.73,285.81,45296.0,277.5336,277.9765,275.0691,275.1462,45296.0
2022-11-23 10:30:00,285.94,286.36,285.15,286.36,29531.0,275.2713,275.6756,274.5108,275.6756,29531.0
2022-11-23 11:00:00,286.1,286.1,283.72,284.31,37961.0,275.4253,275.4253,273.1341,273.7021,37961.0
2022-11-23 11:30:00,284.23,284.92,281.61,282.8,31720.0,273.6251,274.2894,271.1029,272.2485,31720.0
2022-11-23 12:00:00,282.8,282.94,280.73,281.08,32414.0,272.2485,272.3832,270.2557,270.5926,32414.0
2022-11-23 12:30:00,281.08,281.21,280.14,280.88,25354.0,270.5926,270.7178,269.6877,270.4001,25354.0
2022-11-23 13:00:00,280.87,281.33,280.63,280.63,27495.0,270.3905,270.8333,270.1594,270.1594,27495.0
2022-11-23 13:30:00,280.91,281.43,279.82,280.23,30764.0,270.429,270.9296,269.3796,269.7743,30764.0
2022-11-23 14:00:00,280.61,282.65,280.17,282.06,27007.0,270.1402,272.1041,269.7166,271.5361,27007.0
2022-11-23 14:30:00,281.94,282.44,281.42,282.04,23278.0,271.4205,271.9019,270.9199,271.5168,23278.0
2022-11-23 15:00:00,281.87,282.54,281.69,282.02,37033.0,271.3532,271.9982,271.1799,271.4976,37033.0
2022-11-23 15:30:00,281.94,283.92,281.76,283.9,126008.0,271.4205,273.3267,271.2473,273.3074,126008.0
2022-11-25 09:30:00,276.8,277.68,268.25,270.23,227802.0,266.4723,267.3195,258.2413,260.1475,227802.0
2022-11-25 10:00:00,270.23,271.2,268.6,269.6,132754.0,260.1475,261.0813,258.5783,259.541,132754.0
2022-11-25 10:30:00,269.64,270.4,268.02,269.06,91122.0,259.5795,260.3111,258.0199,259.0211,91122.0
2022-11-25 11:00:00,269.03,269.06,267.11,267.88,74283.0,258.9922,259.0211,257.1439,257.8851,74283.0
2022-11-25 11:30:00,267.79,269.25,267.29,267.9,44052.0,257.7985,259.204,257.3172,257.9044,44052.0
2022-11-25 12:00:00,267.84,269.22,266.71,268.8,54674.0,257.8466,259.1751,256.7588,258.7708,54674.0
2022-11-25 12:30:00,268.54,273.67,268.38,272.9,170550.0,258.5205,263.4591,258.3665,262.7178,170550.0
2022-11-28 09:30:00,267.17,268.39,263.5,265.87,186420.0,257.2016,258.3761,253.6686,255.9501,186420.0
2022-11-28 10:00:00,265.68,267.5,264.16,264.4,80044.0,255.7672,257.5193,254.3039,254.535,80044.0
2022-11-28 10:30:00,264.37,267.64,264.37,266.15,97814.0,254.5061,257.6541,254.5061,256.2197,97814.0
2022-11-28 11:00:00,266.17,266.75,265.89,266.47,46994.0,256.2389,256.7973,255.9694,256.5277,46994.0
2022-11-28 11:30:00,266.68,267.3,265.51,267.3,36282.0,256.7299,257.3268,255.6036,257.3268,36282.0
2022-11-28 12:00:00,267.36,267.65,265.9,266.02,41924.0,257.3845,257.6637,255.979,256.0945,41924.0
2022-11-28 12:30:00,266.03,266.67,265.93,266.27,34725.0,256.1042,256.7203,256.0079,256.3352,34725.0
2022-11-28 13:00:00,266.22,267.09,266.13,266.54,35781.0,256.2871,257.1246,256.2004,256.5951,35781.0
2022-11-28 13:30:00,266.6,266.8,264.91,265.32,24444.0,256.6529,256.8454,255.026,255.4207,24444.0
2022-11-28 14:00:00,265.3,265.43,264.26,264.29,24643.0,255.4014,255.5266,254.4002,254.4291,24643.0
2022-11-28 14:30:00,264.28,264.92,264.04,264.2,20484.0,254.4195,255.0356,254.1884,254.3424,20484.0
2022-11-28 15:00:00,264.21,265.44,263.72,265.0,56423.0,254.3521,255.5362,253.8804,255.1126,56423.0
2022-11-28 15:30:00,265.0,266.23,264.92,266.22,213696.0,255.1126,256.2967,255.0356,256.2871,213696.0
2022-11-29 09:30:00,269.1,271.98,266.39,268.1,153745.0,259.0596,261.8322,256.4507,258.0969,153745.0
2022-11-29 10:00:00,267.95,271.28,267.9,271.08,33516.0,257.9525,261.1583,257.9044,260.9657,33516.0
2022-11-29 10:30:00,271.21,273.67,270.92,272.81,67185.0,261.0909,263.4591,260.8117,262.6312,67185.0
2022-11-29 11:00:00,272.83,273.25,271.34,272.4,35962.0,262.6505,263.0548,261.216,262.2365,35962.0
2022-11-29 11:30:00,272.28,274.0,272.21,273.9,34612.0,262.121,263.7768,262.0536,263.6805,34612.0
2022-11-29 12:00:00,274.09,274.42,272.68,273.13,57088.0,263.8634,264.1811,262.506,262.9393,57088.0
2022-11-29 12:30:00,273.44,274.37,272.89,273.04,25987.0,263.2377,264.133,262.7082,262.8526,25987.0
2022-11-29 13:00:00,273.04,273.29,271.16,271.3,21606.0,262.8526,263.0933,261.0428,261.1775,21606.0
2022-11-29 13:30:00,271.4,271.91,270.93,271.46,16803.0,261.2738,261.7648,260.8213,261.3316,16803.0
2022-11-29 14:00:00,271.45,272.12,269.35,269.74,23313.0,261.3219,261.9669,259.3003,259.6757,23313.0
2022-11-29 14:30:00,269.63,269.93,269.23,269.91,15563.0,259.5698,259.8587,259.1848,259.8394,15563.0
2022-11-29 15:00:00,269.97,270.45,269.57,270.39,40812.0,259.8972,260.3593,259.5121,260.3015,40812.0
2022-11-29 15:30:00,270.56,271.07,270.0,270.0,82370.0,260.4651,260.9561,259.926,259.926,82370.0
2022-11-30 09:30:00,270.2,274.44,270.2,272.87,100989.0,260.1186,264.2004,260.1186,262.689,100989.0
2022-11-30 10:00:00,273.0,273.0,270.19,271.11,38701.0,262.8141,262.8141,260.109,260.9946,38701.0
2022-11-30 10:30:00,271.27,273.55,271.27,272.8,46121.0,261.1487,263.3436,261.1487,262.6216,46121.0
2022-11-30 11:00:00,272.66,272.69,271.65,271.94,18314.0,262.4868,262.5157,261.5145,261.7937,18314.0
2022-11-30 11:30:00,272.1,272.47,271.0,271.63,21755.0,261.9477,262.3039,260.8887,261.4952,21755.0
2022-11-30 12:00:00,271.63,272.1,269.34,269.99,24130.0,261.4952,261.9477,259.2907,259.9164,24130.0
2022-11-30 12:30:00,269.95,270.07,268.59,268.88,23765.0,259.8779,259.9934,258.5686,258.8478,23765.0
2022-11-30 13:00:00,268.83,269.33,268.35,269.1,27038.0,258.7997,259.281,258.3376,259.0596,27038.0
2022-11-30 13:30:00,268.94,273.06,268.69,272.8,54593.0,258.9056,262.8719,258.6649,262.6216,54593.0
2022-11-30 14:00:00,273.06,276.17,273.05,275.92,63068.0,262.8719,265.8658,262.8622,265.6252,63068.0
2022-11-30 14:30:00,275.75,275.85,273.99,274.49,35422.0,265.4615,265.5578,263.7672,264.2485,35422.0
2022-11-30 15:00:00,274.34,276.84,274.26,276.5,44979.0,264.1041,266.5108,264.0271,266.1835,44979.0
2022-11-30 15:30:00,276.56,278.32,276.39,277.93,152656.0,266.2413,267.9356,266.0776,267.5602,152656.0
2022-12-01 09:30:00,280.25,280.52,273.83,274.67,90921.0,269.7936,270.0535,263.6131,264.4218,90921.0
2022-12-01 10:00:00,275.14,275.55,269.43,270.44,62409.0,264.8743,265.269,259.3773,260.3496,62409.0
2022-12-01 10:30:00,270.24,271.66,268.76,271.49,58768.0,260.1571,261.5241,258.7323,261.3604,58768.0
2022-12-01 11:00:00,271.28,273.0,270.35,272.86,52542.0,261.1583,262.8141,260.263,262.6793,52542.0
2022-12-01 11:30:00,272.85,274.17,272.2,273.0,60975.0,262.6697,263.9405,262.044,262.8141,60975.0
2022-12-01 12:00:00,272.98,274.2,272.4,274.19,20232.0,262.7949,263.9693,262.2365,263.9597,20232.0
2022-12-01 12:30:00,274.01,274.45,273.12,273.86,14664.0,263.7864,264.21,262.9296,263.642,14664.0
2022-12-01 13:00:00,273.91,275.28,273.9,275.24,20717.0,263.6902,265.009,263.6805,264.9705,20717.0
2022-12-01 13:30:00,275.35,275.51,274.72,275.51,13179.0,265.0764,265.2305,264.4699,265.2305,13179.0
2022-12-01 14:00:00,275.52,275.7,274.9,274.93,17458.0,265.2401,265.4134,264.6432,264.6721,17458.0
2022-12-01 14:30:00,274.87,275.45,274.55,275.41,13842.0,264.6143,265.1727,264.3063,265.1342,13842.0
2022-12-01 15:00:00,275.42,276.87,275.3,276.07,22694.0,265.1438,266.5397,265.0283,265.7696,22694.0
2022-12-01 15:30:00,276.18,277.06,275.07,275.1,105008.0,265.8755,266.7226,264.8069,264.8358,105008.0
2022-12-02 09:30:00,273.69,278.12,272.69,278.12,63657.0,263.4784,267.7431,262.5157,267.7431,63657.0
2022-12-02 10:00:00,278.19,279.6,276.28,277.82,67545.0,267.8105,269.1679,265.9717,267.4543,67545.0
2022-12-02 10:30:00,277.76,282.27,277.59,281.24,41113.0,267.3965,271.7382,267.2329,270.7467,41113.0
2022-12-02 11:00:00,281.08,282.48,280.79,282.15,40512.0,270.5926,271.9404,270.3135,271.6227,40512.0
2022-12-02 11:30:00,282.35,285.26,282.2,285.14,71343.0,271.8152,274.6167,271.6708,274.5012,71343.0
2022-12-02 12:00:00,284.96,285.4,284.07,284.27,28044.0,274.3279,274.7515,273.4711,273.6636,28044.0
2022-12-02 12:30:00,284.16,284.42,281.52,281.62,34916.0,273.5577,273.808,271.0162,271.1125,34916.0
2022-12-02 13:00:00,281.57,281.62,280.12,280.69,26155.0,271.0644,271.1125,269.6685,270.2172,26155.0
2022-12-02 13:30:00,280.53,281.23,280.12,281.23,23750.0,270.0632,270.737,269.6685,270.737,23750.0
2022-12-02 14:00:00,281.18,282.72,280.69,282.6,42902.0,270.6889,272.1714,270.2172,272.0559,42902.0
2022-12-02 14:30:00,282.48,285.17,282.41,285.17,40235.0,271.9404,274.53,271.873,274.53,40235.0
2022-12-02 15:00:00,285.15,285.38,284.09,284.32,40054.0,274.5108,274.7322,273.4903,273.7117,40054.0
2022-12-02 15:30:00,284.37,284.66,283.54,284.26,132881.0,273.7599,274.0391,272.9608,273.654,132881.0
2022-12-05 09:30:00,281.36,282.36,273.7,275.0,122752.0,270.8622,271.8249,263.488,264.7395,122752.0
2022-12-05 10:00:00,274.6,275.22,271.51,272.22,136010.0,264.3544,264.9513,261.3797,262.0632,136010.0
2022-12-05 10:30:00,272.29,274.12,271.62,273.07,127627.0,262.1306,263.8923,261.4856,262.8815,127627.0
2022-12-05 11:00:00,273.22,273.38,270.71,271.84,72150.0,263.0259,263.1799,260.6095,261.6974,72150.0
2022-12-05 11:30:00,271.84,272.24,270.14,270.34,46959.0,261.6974,262.0825,260.0608,260.2534,46959.0
2022-12-05 12:00:00,270.47,273.03,270.27,271.97,58946.0,260.3785,262.843,260.186,261.8225,58946.0
2022-12-05 12:30:00,272.06,272.32,270.9,271.8,71259.0,261.9092,262.1595,260.7925,261.6589,71259.0
2022-12-05 13:00:00,271.8,272.09,270.94,271.46,81089.0,261.6589,261.9381,260.831,261.3316,81089.0
2022-12-05 13:30:00,271.44,272.4,270.33,270.56,70077.0,261.3123,262.2365,260.2437,260.4651,70077.0
2022-12-05 14:00:00,270.61,271.3,269.2,269.22,31652.0,260.5133,261.1775,259.1559,259.1751,31652.0
2022-12-05 14:30:00,269.34,269.45,268.0,268.72,36925.0,259.2907,259.3966,258.0007,258.6938,36925.0
2022-12-05 15:00:00,268.63,268.67,266.72,266.95,40777.0,258.6072,258.6457,256.7684,256.9898,40777.0
2022-12-05 15:30:00,266.98,267.52,265.12,265.21,207699.0,257.0187,257.5386,255.2281,255.3148,207699.0
2022-12-06 09:30:00,267.38,267.38,258.52,258.83,156856.0,257.4038,257.4038,248.8744,249.1728,156856.0
2022-12-06 10:00:00,258.91,259.9,255.57,256.8,214960.0,249.2498,250.2029,246.0344,247.2185,214960.0
2022-12-06 10:30:00,256.98,259.23,256.6,259.22,98472.0,247.3918,249.5579,247.026,249.5483,98472.0
2022-12-06 11:00:00,259.37,261.81,259.2,261.24,90408.0,249.6927,252.0416,249.529,251.4929,90408.0
2022-12-06 11:30:00,261.26,261.99,260.23,260.87,38713.0,251.5121,252.2149,250.5206,251.1367,38713.0
2022-12-06 12:00:00,260.86,261.21,258.54,259.44,40705.0,251.1271,251.464,248.8936,249.76,40705.0
2022-12-06 12:30:00,259.42,259.88,258.85,259.11,34014.0,249.7408,250.1836,249.1921,249.4424,34014.0
2022-12-06 13:00:00,258.99,259.25,257.46,257.67,34869.0,249.3268,249.5771,247.8539,248.0561,34869.0
2022-12-06 13:30:00,257.73,259.53,257.59,259.44,44887.0,248.1138,249.8467,247.9791,249.76,44887.0
2022-12-06 14:00:00,259.44,259.75,256.97,257.04,39280.0,249.76,250.0585,247.3822,247.4496,39280.0
2022-12-06 14:30:00,256.99,257.13,256.02,256.13,27422.0,247.4015,247.5362,246.4676,246.5735,27422.0
2022-12-06 15:00:00,256.13,256.56,255.39,256.03,43268.0,246.5735,246.9875,245.8612,246.4773,43268.0
2022-12-06 15:30:00,256.24,258.58,256.24,258.01,140289.0,246.6794,248.9321,246.6794,248.3834,140289.0
2022-12-07 09:30:00,260.73,264.55,259.91,263.94,95748.0,251.0019,254.6794,250.2125,254.0921,95748.0
2022-12-07 10:00:00,263.58,264.5,261.16,263.06,53022.0,253.7456,254.6313,251.4159,253.245,53022.0
2022-12-07 10:30:00,263.0,265.38,263.0,263.94,74472.0,253.1872,255.4784,253.1872,254.0921,74472.0
2022-12-07 11:00:00,263.92,264.16,260.74,261.01,36579.0,254.0729,254.3039,251.0115,251.2715,36579.0
2022-12-07 11:30:00,260.95,261.82,260.74,261.35,91529.0,251.2137,252.0512,251.0115,251.5988,91529.0
2022-12-07 12:00:00,261.25,261.29,257.72,259.0,38284.0,251.5025,251.541,248.1042,249.3365,38284.0
2022-12-07 12:30:00,259.0,259.74,258.72,258.83,43559.0,249.3365,250.0489,249.0669,249.1728,43559.0
2022-12-07 13:00:00,259.03,259.14,256.75,257.93,27998.0,249.3653,249.4712,247.1704,248.3064,27998.0
2022-12-07 13:30:00,258.0,259.05,256.57,257.37,30654.0,248.3738,249.3846,246.9971,247.7673,30654.0
2022-12-07 14:00:00,257.29,259.08,257.29,258.96,32970.0,247.6903,249.4135,247.6903,249.298,32970.0
2022-12-07 14:30:00,259.01,259.54,258.84,259.23,16716.0,249.3461,249.8563,249.1824,249.5579,16716.0
2022-12-07 15:00:00,259.21,259.49,257.49,258.2,12408.0,249.5386,249.8082,247.8828,248.5663,12408.0
2022-12-07 15:30:00,258.11,258.33,257.03,257.6,83499.0,248.4797,248.6915,247.44,247.9887,83499.0
2022-12-08 09:30:00,263.66,263.66,257.3,260.11,95683.0,253.8226,253.8226,247.6999,250.405,95683.0
2022-12-08 10:00:00,260.32,261.41,259.05,261.21,81167.0,250.6072,251.6565,249.3846,251.464,81167.0
2022-12-08 10:30:00,261.41,262.36,260.59,261.5,53876.0,251.6565,252.5711,250.8671,251.7432,53876.0
2022-12-08 11:00:00,261.5,261.52,259.88,260.11,36594.0,251.7432,251.7624,250.1836,250.405,36594.0
2022-12-08 11:30:00,260.31,260.6,259.46,259.55,35929.0,250.5976,250.8768,249.7793,249.8659,35929.0
2022-12-08 12:00:00,259.13,259.6,256.85,257.02,61949.0,249.4616,249.9141,247.2667,247.4303,61949.0
2022-12-08 12:30:00,257.24,257.63,255.88,257.48,77352.0,247.6421,248.0176,246.3329,247.8732,77352.0
2022-12-08 13:00:00,257.55,258.3,256.84,257.08,14891.0,247.9406,248.6626,247.2571,247.4881,14891.0
2022-12-08 13:30:00,257.23,257.39,255.9,255.9,22600.0,247.6325,247.7865,246.3521,246.3521,22600.0
2022-12-08 14:00:00,255.86,255.86,254.42,254.89,30776.0,246.3136,246.3136,244.9273,245.3798,30776.0
2022-12-08 14:30:00,254.77,255.59,254.56,255.38,43071.0,245.2643,246.0537,245.0621,245.8515,43071.0
2022-12-08 15:00:00,255.25,256.14,254.76,256.05,26902.0,245.7264,246.5832,245.2547,246.4965,26902.0
2022-12-08 15:30:00,256.09,256.29,254.35,256.04,130424.0,246.535,246.7276,244.86,246.4869,130424.0
2022-12-09 09:30:00,256.97,257.72,253.53,254.7,89017.0,247.3822,248.1042,244.0706,245.1969,89017.0
2022-12-09 10:00:00,255.14,257.36,254.01,256.73,74052.0,245.6205,247.7577,244.5326,247.1512,74052.0
2022-12-09 10:30:00,257.1,257.19,254.87,256.46,56325.0,247.5074,247.594,245.3606,246.8912,56325.0
2022-12-09 11:00:00,256.35,256.72,254.99,255.96,58184.0,246.7853,247.1415,245.4761,246.4099,58184.0
2022-12-09 11:30:00,255.86,255.94,254.2,255.18,72137.0,246.3136,246.3906,244.7156,245.659,72137.0
2022-12-09 12:00:00,255.33,256.29,254.93,255.13,26613.0,245.8034,246.7276,245.4183,245.6109,26613.0
2022-12-09 12:30:00,255.04,255.38,253.63,254.7,57108.0,245.5242,245.8515,244.1668,245.1969,57108.0
2022-12-09 13:00:00,254.69,255.23,254.3,254.47,25046.0,245.1873,245.7071,244.8118,244.9755,25046.0
2022-12-09 13:30:00,254.42,255.0,254.29,254.9,19812.0,244.9273,245.4857,244.8022,245.3894,19812.0
2022-12-09 14:00:00,255.0,255.36,254.28,255.27,11845.0,245.4857,245.8323,244.7926,245.7456,11845.0
2022-12-09 14:30:00,255.17,255.88,255.0,255.03,19772.0,245.6494,246.3329,245.4857,245.5146,19772.0
2022-12-09 15:00:00,255.12,255.24,254.34,254.51,19446.0,245.6012,245.7168,244.8503,245.014,19446.0
2022-12-09 15:30:00,254.51,254.71,252.37,253.39,113249.0,245.014,245.2065,242.9538,243.9358,113249.0
2022-12-12 09:30:00,252.37,255.68,250.59,255.64,89845.0,242.9538,246.1403,241.2402,246.1018,89845.0
2022-12-12 10:00:00,255.69,257.8,255.07,257.76,111222.0,246.15,248.1812,245.5531,248.1427,111222.0
2022-12-12 10:30:00,257.76,259.85,257.76,259.75,47358.0,248.1427,250.1547,248.1427,250.0585,47358.0
2022-12-12 11:00:00,259.79,261.1,258.82,260.6,80859.0,250.097,251.3581,249.1632,250.8768,80859.0
2022-12-12 11:30:00,260.43,260.43,258.87,259.61,41339.0,250.7131,250.7131,249.2113,249.9237,41339.0
2022-12-12 12:00:00,259.65,260.56,259.6,259.71,32212.0,249.9622,250.8383,249.9141,250.02,32212.0
2022-12-12 12:30:00,259.44,259.44,258.4,259.28,25005.0,249.76,249.76,248.7588,249.606,25005.0
2022-12-12 13:00:00,259.39,259.47,257.44,257.44,30767.0,249.7119,249.7889,247.8347,247.8347,30767.0
2022-12-12 13:30:00,257.55,257.77,257.3,257.67,10206.0,247.9406,248.1524,247.6999,248.0561,10206.0
2022-12-12 14:00:00,257.71,258.3,257.64,258.16,19818.0,248.0946,248.6626,248.0272,248.5278,19818.0
2022-12-12 14:30:00,258.17,258.49,257.69,258.25,24838.0,248.5374,248.8455,248.0753,248.6144,24838.0
2022-12-12 15:00:00,258.32,259.7,257.94,259.38,37839.0,248.6818,250.0103,248.316,249.7023,37839.0
2022-12-12 15:30:00,259.41,259.61,258.29,259.36,96640.0,249.7312,249.9237,248.653,249.683,96640.0
2022-12-13 09:30:00,268.85,269.0,261.8,266.18,79368.0,258.8189,258.9634,252.032,256.2486,79368.0
2022-12-13 10:00:00,266.21,267.49,263.04,264.63,34320.0,256.2774,257.5097,253.2257,254.7564,34320.0
2022-12-13 10:30:00,264.37,265.23,262.83,263.33,22847.0,254.5061,255.334,253.0236,253.5049,22847.0
2022-12-13 11:00:00,263.66,263.97,263.0,263.72,13644.0,253.8226,254.121,253.1872,253.8804,13644.0
2022-12-13 11:30:00,263.91,264.3,260.8,261.68,40210.0,254.0633,254.4387,251.0693,251.9165,40210.0
2022-12-13 12:00:00,261.73,262.93,259.83,260.16,54785.0,251.9646,253.1198,250.1355,250.4532,54785.0
2022-12-13 12:30:00,260.09,260.73,259.55,260.06,12638.0,250.3858,251.0019,249.8659,250.3569,12638.0
2022-12-13 13:00:00,260.01,262.45,259.94,262.33,20539.0,250.3088,252.6577,250.2414,252.5422,20539.0
2022-12-13 13:30:00,262.56,262.92,260.83,261.55,11516.0,252.7636,253.1102,251.0982,251.7913,11516.0
2022-12-13 14:00:00,261.82,262.36,260.53,261.07,15270.0,252.0512,252.5711,250.8094,251.3292,15270.0
2022-12-13 14:30:00,261.06,262.23,260.59,260.85,11490.0,251.3196,252.4459,250.8671,251.1174,11490.0
2022-12-13 15:00:00,260.72,261.93,260.06,261.86,11754.0,250.9923,252.1571,250.3569,252.0898,11754.0
2022-12-13 15:30:00,261.97,262.7,261.27,261.97,74370.0,252.1956,252.8984,251.5218,252.1956,74370.0
2022-12-14 09:30:00,260.47,263.09,257.53,257.53,47812.0,250.7516,253.2739,247.9213,247.9213,47812.0
2022-12-14 10:00:00,257.55,257.82,252.67,252.86,124863.0,247.9406,248.2005,243.2426,243.4256,124863.0
2022-12-14 10:30:00,252.61,253.59,251.24,251.36,140261.0,243.1849,244.1283,241.866,241.9815,140261.0
2022-12-14 11:00:00,251.36,251.5,248.25,248.43,142934.0,241.9815,242.1163,238.9876,239.1608,142934.0
2022-12-14 11:30:00,248.41,248.99,247.49,248.38,77955.0,239.1416,239.6999,238.2559,239.1127,77955.0
2022-12-14 12:00:00,248.39,248.85,247.01,248.22,67282.0,239.1223,239.5652,237.7938,238.9587,67282.0
2022-12-14 12:30:00,248.17,249.88,247.86,249.87,37209.0,238.9105,240.5567,238.6121,240.5471,37209.0
2022-12-14 13:00:00,249.85,250.8,248.88,250.13,45952.0,240.5279,241.4424,239.594,240.7974,45952.0
2022-12-14 13:30:00,250.03,251.51,250.03,251.17,45817.0,240.7011,242.1259,240.7011,241.7986,45817.0
2022-12-14 14:00:00,251.02,251.02,247.0,248.83,84515.0,241.6542,241.6542,237.7842,239.5459,84515.0
2022-12-14 14:30:00,249.09,249.74,246.66,248.61,51365.0,239.7962,240.422,237.4569,239.3341,51365.0
2022-12-14 15:00:00,248.73,252.63,248.5,248.56,70508.0,239.4496,243.2041,239.2282,239.286,70508.0
2022-12-14 15:30:00,248.27,248.97,247.39,247.82,154447.0,239.0068,239.6807,238.1596,238.5736,154447.0
2022-12-15 09:30:00,240.73,246.59,238.62,239.28,279634.0,232.1288,237.7794,230.0941,230.7306,279634.0
2022-12-15 10:00:00,239.04,239.96,237.92,238.94,149992.0,230.4991,231.3863,229.4192,230.4027,149992.0
2022-12-15 10:30:00,239.0,239.99,237.77,239.11,97941.0,230.4606,231.4152,229.2745,230.5666,97941.0
2022-12-15 11:00:00,239.19,242.13,239.19,239.86,77624.0,230.6438,233.4787,230.6438,231.2898,77624.0
2022-12-15 11:30:00,240.0,240.73,239.59,240.05,69584.0,231.4248,232.1288,231.0295,231.4731,69584.0
2022-12-15 12:00:00,240.07,241.07,239.78,241.0,42063.0,231.4923,232.4566,231.2127,232.3891,42063.0
2022-12-15 12:30:00,240.91,242.22,240.34,240.72,65776.0,232.3023,233.5655,231.7527,232.1191,65776.0
2022-12-15 13:00:00,240.59,240.72,239.61,240.19,37733.0,231.9938,232.1191,231.0488,231.6081,37733.0
2022-12-15 13:30:00,240.12,240.39,239.72,240.38,21740.0,231.5406,231.8009,231.1548,231.7913,21740.0
2022-12-15 14:00:00,240.36,240.38,239.79,240.04,31822.0,231.772,231.7913,231.2223,231.4634,31822.0
2022-12-15 14:30:00,240.16,241.55,240.16,241.29,23102.0,231.5791,232.9195,231.5791,232.6687,23102.0
2022-12-15 15:00:00,241.42,242.4,241.22,242.37,27686.0,232.7941,233.7391,232.6013,233.7102,27686.0
2022-12-15 15:30:00,242.37,242.49,239.9,240.59,206883.0,233.7102,233.8259,231.3284,231.9938,206883.0
2022-12-16 09:30:00,238.72,244.59,238.16,241.7,250807.0,230.1906,235.8508,229.6506,233.0641,250807.0
2022-12-16 10:00:00,241.94,242.18,239.03,240.12,78902.0,233.2955,233.5269,230.4895,231.5406,78902.0
2022-12-16 10:30:00,239.92,240.81,238.97,240.15,72887.0,231.3477,232.2059,230.4316,231.5695,72887.0
2022-12-16 11:00:00,240.26,241.16,239.48,240.18,47170.0,231.6756,232.5434,230.9234,231.5984,47170.0
2022-12-16 11:30:00,240.36,240.58,238.4,239.29,54901.0,231.772,231.9841,229.882,230.7402,54901.0
2022-12-16 12:00:00,239.43,240.86,239.14,240.18,49738.0,230.8752,232.2541,230.5956,231.5984,49738.0
2022-12-16 12:30:00,240.18,240.32,238.48,238.73,38954.0,231.5984,231.7334,229.9592,230.2002,38954.0
2022-12-16 13:00:00,238.87,238.87,236.91,237.25,42669.0,230.3352,230.3352,228.4452,228.7731,42669.0
2022-12-16 13:30:00,237.2,238.96,237.03,238.7,36136.0,228.7249,230.422,228.561,230.1713,36136.0
2022-12-16 14:00:00,238.79,239.76,238.44,239.56,25813.0,230.2581,231.1934,229.9206,231.0006,25813.0
2022-12-16 14:30:00,239.45,240.85,238.63,240.84,52560.0,230.8945,232.2445,230.1038,232.2348,52560.0
2022-12-16 15:00:00,240.64,242.13,240.34,242.06,66586.0,232.042,233.4787,231.7527,233.4112,66586.0
2022-12-16 15:30:00,242.1,243.79,241.2,242.88,238043.0,233.4498,235.0794,232.582,234.2019,238043.0
2022-12-19 09:30:00,242.75,243.13,233.28,235.98,105421.0,234.0766,234.443,224.9449,227.5485,105421.0
2022-12-19 10:00:00,235.96,236.8,234.47,236.29,49478.0,227.5292,228.3392,226.0924,227.8474,49478.0
2022-12-19 10:30:00,236.22,236.39,232.45,232.55,49683.0,227.7799,227.9438,224.1446,224.241,49683.0
2022-12-19 11:00:00,232.35,233.22,231.29,232.29,86302.0,224.0482,224.8871,223.026,223.9903,86302.0
2022-12-19 11:30:00,232.39,234.07,232.3,232.52,48206.0,224.0867,225.7067,224.0,224.2121,48206.0
2022-12-19 12:00:00,232.61,234.61,232.5,234.55,30766.0,224.2989,226.2274,224.1928,226.1696,30766.0
2022-12-19 12:30:00,234.62,234.88,233.82,234.38,26927.0,226.2371,226.4878,225.4657,226.0056,26927.0
2022-12-19 13:00:00,234.35,234.71,233.78,233.86,26835.0,225.9767,226.3239,225.4271,225.5042,26835.0
2022-12-19 13:30:00,233.92,234.65,233.64,233.66,24338.0,225.5621,226.266,225.2921,225.3114,24338.0
2022-12-19 14:00:00,233.88,233.91,232.71,232.96,30326.0,225.5235,225.5524,224.3953,224.6364,30326.0
2022-12-19 14:30:00,232.95,232.95,231.73,232.11,48377.0,224.6267,224.6267,223.4503,223.8167,48377.0
2022-12-19 15:00:00,232.11,233.49,231.94,233.01,40893.0,223.8167,225.1474,223.6528,224.6846,40893.0
2022-12-19 15:30:00,233.0,233.75,232.58,233.36,124002.0,224.6749,225.3982,224.27,225.0221,124002.0
2022-12-20 09:30:00,230.12,236.29,229.07,235.74,103260.0,221.8979,227.8474,220.8854,227.317,103260.0
2022-12-20 10:00:00,235.78,236.26,233.55,234.11,96863.0,227.3556,227.8185,225.2053,225.7453,96863.0
2022-12-20 10:30:00,234.13,236.12,234.13,234.31,36064.0,225.7646,227.6835,225.7646,225.9381,36064.0
2022-12-20 11:00:00,234.31,234.67,232.85,233.34,65618.0,225.9381,226.2853,224.5303,225.0028,65618.0
2022-12-20 11:30:00,233.34,234.13,232.92,233.72,22105.0,225.0028,225.7646,224.5978,225.3692,22105.0
2022-12-20 12:00:00,233.68,233.9,233.33,233.54,26528.0,225.3307,225.5428,224.9932,225.1957,26528.0
2022-12-20 12:30:00,233.36,233.8,232.62,233.47,14815.0,225.0221,225.4464,224.3085,225.1282,14815.0
2022-12-20 13:00:00,233.58,234.36,233.35,234.35,18346.0,225.2342,225.9864,225.0124,225.9767,18346.0
2022-12-20 13:30:00,234.38,235.4,234.33,234.34,21141.0,226.0056,226.9892,225.9574,225.9671,21141.0
2022-12-20 14:00:00,234.42,234.97,234.19,234.59,20478.0,226.0442,226.5746,225.8224,226.2081,20478.0
2022-12-20 14:30:00,234.56,234.68,233.33,233.45,21712.0,226.1792,226.2949,224.9932,225.1089,21712.0
2022-12-20 15:00:00,233.47,233.84,232.85,233.8,34352.0,225.1282,225.4849,224.5303,225.4464,34352.0
2022-12-20 15:30:00,233.76,234.2,233.35,233.54,84024.0,225.4078,225.8321,225.0124,225.1957,84024.0
2022-12-21 09:30:00,234.29,235.22,227.05,230.37,109078.0,225.9189,226.8156,218.9375,222.1389,109078.0
2022-12-21 10:00:00,230.34,234.2,229.67,234.2,56991.0,222.11,225.8321,221.4639,225.8321,56991.0
2022-12-21 10:30:00,234.21,237.7,234.1,236.1,142363.0,225.8417,229.207,225.7356,227.6642,142363.0
2022-12-21 11:00:00,236.22,237.67,236.18,237.46,36357.0,227.7799,229.1781,227.7413,228.9756,36357.0
2022-12-21 11:30:00,237.22,237.5,234.04,234.32,36284.0,228.7442,229.0142,225.6778,225.9478,36284.0
2022-12-21 12:00:00,234.48,234.62,233.79,234.36,26331.0,226.1021,226.2371,225.4367,225.9864,26331.0
2022-12-21 12:30:00,234.48,234.97,234.08,234.8,46026.0,226.1021,226.5746,225.7164,226.4106,46026.0
2022-12-21 13:00:00,234.64,235.12,233.87,233.97,79533.0,226.2564,226.7192,225.5139,225.6103,79533.0
2022-12-21 13:30:00,233.67,234.45,233.31,234.09,32639.0,225.321,226.0731,224.9739,225.726,32639.0
2022-12-21 14:00:00,234.14,234.69,233.45,233.45,45661.0,225.7742,226.3046,225.1089,225.1089,45661.0
2022-12-21 14:30:00,233.39,234.07,232.93,233.34,22821.0,225.051,225.7067,224.6075,225.0028,22821.0
2022-12-21 15:00:00,233.44,233.6,232.83,232.91,59290.0,225.0992,225.2535,224.511,224.5882,59290.0
2022-12-21 15:30:00,232.95,233.04,232.3,232.63,182860.0,224.6267,224.7135,224.0,224.3182,182860.0
2022-12-22 09:30:00,229.14,229.38,222.76,223.1,122103.0,220.9529,221.1843,214.8008,215.1287,122103.0
2022-12-22 10:00:00,222.99,226.47,222.99,225.58,103584.0,215.0226,218.3783,215.0226,217.5201,103584.0
2022-12-22 10:30:00,225.41,226.73,224.77,225.95,48708.0,217.3561,218.629,216.739,217.8768,48708.0
2022-12-22 11:00:00,226.0,226.79,225.62,226.62,33387.0,217.9251,218.6868,217.5586,218.5229,33387.0
2022-12-22 11:30:00,226.59,226.7,224.78,225.35,37934.0,218.494,218.6,216.7486,217.2983,37934.0
2022-12-22 12:00:00,225.26,225.99,224.55,224.74,22702.0,217.2115,217.9154,216.5269,216.7101,22702.0
2022-12-22 12:30:00,224.81,224.98,222.96,223.1,30246.0,216.7776,216.9415,214.9937,215.1287,30246.0
2022-12-22 13:00:00,223.08,223.78,222.14,223.65,28617.0,215.1094,215.7844,214.203,215.659,28617.0
2022-12-22 13:30:00,223.59,224.04,222.52,222.63,20014.0,215.6012,216.0351,214.5694,214.6755,20014.0
2022-12-22 14:00:00,222.65,224.43,222.52,224.43,28875.0,214.6948,216.4112,214.5694,216.4112,28875.0
2022-12-22 14:30:00,224.32,225.34,223.99,225.13,22823.0,216.3051,217.2886,215.9869,217.0861,22823.0
2022-12-22 15:00:00,225.16,226.32,224.92,226.19,36531.0,217.1151,218.2336,216.8836,218.1083,36531.0
2022-12-22 15:30:00,226.26,226.55,224.86,226.0,116668.0,218.1758,218.4554,216.8258,217.9251,116668.0
2022-12-23 09:30:00,224.48,225.62,221.24,221.55,90328.0,216.4594,217.5586,213.3351,213.6341,90328.0
2022-12-23 10:00:00,221.62,225.1,221.45,225.1,85435.0,213.7016,217.0572,213.5376,217.0572,85435.0
2022-12-23 10:30:00,225.09,226.2,224.54,224.54,36106.0,217.0476,218.1179,216.5172,216.5172,36106.0
2022-12-23 11:00:00,224.4,225.3,224.15,224.4,31878.0,216.3822,217.2501,216.1412,216.3822,31878.0
2022-12-23 11:30:00,224.48,225.04,224.04,225.04,18232.0,216.4594,216.9994,216.0351,216.9994,18232.0
2022-12-23 12:00:00,225.12,226.0,225.08,225.89,9835.0,217.0765,217.9251,217.0379,217.819,9835.0
2022-12-23 12:30:00,225.95,226.18,225.11,225.28,10420.0,217.8768,218.0986,217.0669,217.2308,10420.0
2022-12-23 13:00:00,225.24,225.45,224.88,225.3,10265.0,217.1922,217.3947,216.8451,217.2501,10265.0
2022-12-23 13:30:00,225.39,225.94,225.13,225.61,9093.0,217.3369,217.8672,217.0861,217.549,9093.0
2022-12-23 14:00:00,225.6,226.1,225.27,225.77,15315.0,217.5394,218.0215,217.2211,217.7033,15315.0
2022-12-23 14:30:00,225.95,226.42,225.74,226.22,9963.0,217.8768,218.3301,217.6743,218.1372,9963.0
2022-12-23 15:00:00,226.2,226.78,225.93,226.67,25300.0,218.1179,218.6772,217.8576,218.5711,25300.0
2022-12-23 15:30:00,226.59,227.16,226.33,227.0,48682.0,218.494,219.0436,218.2433,218.8893,48682.0
2022-12-27 09:30:00,225.29,226.17,219.65,220.0,129963.0,217.2404,218.089,211.8019,212.1394,129963.0
2022-12-27 10:00:00,219.77,220.38,218.38,219.06,135640.0,211.9177,212.5059,210.5773,211.233,135640.0
2022-12-27 10:30:00,219.17,219.23,216.61,216.89,58156.0,211.3391,211.3969,208.8706,209.1406,58156.0
2022-12-27 11:00:00,216.79,219.02,215.65,218.77,62495.0,209.0441,211.1945,207.9449,210.9534,62495.0
2022-12-27 11:30:00,218.96,218.97,217.82,218.63,42103.0,211.1366,211.1462,210.0373,210.8184,42103.0
2022-12-27 12:00:00,218.74,219.16,217.55,217.99,52222.0,210.9245,211.3295,209.777,210.2013,52222.0
2022-12-27 12:30:00,217.88,218.71,216.02,216.49,70752.0,210.0952,210.8955,208.3016,208.7548,70752.0
2022-12-27 13:00:00,216.49,216.69,213.78,215.63,123453.0,208.7548,208.9477,206.1417,207.9256,123453.0
2022-12-27 13:30:00,215.65,216.3,214.69,214.99,53130.0,207.9449,208.5716,207.0192,207.3084,53130.0
2022-12-27 14:00:00,215.01,215.25,213.52,213.6,59615.0,207.3277,207.5592,205.891,205.9681,59615.0
2022-12-27 14:30:00,213.64,214.49,213.53,214.01,54447.0,206.0067,206.8263,205.9006,206.3635,54447.0
2022-12-27 15:00:00,214.05,215.33,213.93,214.66,108230.0,206.402,207.6363,206.2863,206.9902,108230.0
2022-12-27 15:30:00,214.59,215.25,213.92,214.2,230817.0,206.9227,207.5592,206.2767,206.5467,230817.0
2022-12-28 09:30:00,213.44,217.02,210.91,212.48,188167.0,205.8138,209.2659,203.3742,204.8881,188167.0
2022-12-28 10:00:00,212.31,214.5,210.42,212.55,198423.0,204.7242,206.836,202.9017,204.9556,198423.0
2022-12-28 10:30:00,212.5,215.0,212.31,213.03,131353.0,204.9074,207.3181,204.7242,205.4185,131353.0
2022-12-28 11:00:00,213.05,214.26,212.81,214.14,57964.0,205.4378,206.6045,205.2063,206.4888,57964.0
2022-12-28 11:30:00,214.11,214.83,213.45,213.82,59422.0,206.4599,207.1542,205.8235,206.1802,59422.0
2022-12-28 12:00:00,213.78,214.3,213.05,213.69,57612.0,206.1417,206.6431,205.4378,206.0549,57612.0
2022-12-28 12:30:00,213.64,215.14,213.64,215.06,35150.0,206.0067,207.4531,206.0067,207.3759,35150.0
2022-12-28 13:00:00,215.09,215.59,214.15,214.35,30806.0,207.4049,207.887,206.4985,206.6913,30806.0
2022-12-28 13:30:00,214.35,214.62,213.9,214.58,27233.0,206.6913,206.9517,206.2574,206.9131,27233.0
2022-12-28 14:00:00,214.59,214.75,213.41,213.7,37559.0,206.9227,207.077,205.7849,206.0645,37559.0
2022-12-28 14:30:00,213.61,214.34,213.33,213.61,57417.0,205.9778,206.6817,205.7078,205.9778,57417.0
2022-12-28 15:00:00,213.63,213.63,212.22,213.03,55857.0,205.997,205.997,204.6374,205.4185,55857.0
2022-12-28 15:30:00,212.99,214.08,212.88,213.99,144335.0,205.3799,206.431,205.2738,206.3442,144335.0
2022-12-29 09:30:00,217.87,221.85,216.87,218.02,154257.0,210.0855,213.9233,209.1213,210.2302,154257.0
2022-12-29 10:00:00,218.16,220.1,216.99,218.8,92643.0,210.3652,212.2359,209.237,210.9823,92643.0
2022-12-29 10:30:00,218.8,220.79,218.77,220.6,79228.0,210.9823,212.9012,210.9534,212.718,79228.0
2022-12-29 11:00:00,220.48,220.71,218.74,219.28,69694.0,212.6023,212.8241,210.9245,211.4452,69694.0
2022-12-29 11:30:00,219.35,220.0,218.82,219.23,85639.0,211.5127,212.1394,211.0016,211.3969,85639.0
2022-12-29 12:00:00,219.23,219.64,218.23,218.69,49739.0,211.3969,211.7923,210.4327,210.8762,49739.0
2022-12-29 12:30:00,218.6,218.87,217.54,218.15,27447.0,210.7895,211.0498,209.7673,210.3555,27447.0
2022-12-29 13:00:00,218.14,218.22,217.58,217.81,27601.0,210.3459,210.423,209.8059,210.0277,27601.0
2022-12-29 13:30:00,217.76,218.49,217.69,218.46,23932.0,209.9795,210.6834,209.912,210.6545,23932.0
2022-12-29 14:00:00,218.54,219.39,218.21,218.26,39978.0,210.7316,211.5512,210.4134,210.4616,39978.0
2022-12-29 14:30:00,218.09,218.45,217.85,217.86,18188.0,210.2977,210.6448,210.0663,210.0759,18188.0
2022-12-29 15:00:00,217.74,218.06,217.39,217.55,23606.0,209.9602,210.2688,209.6227,209.777,23606.0
2022-12-29 15:30:00,217.48,217.93,217.15,217.48,72550.0,209.7095,210.1434,209.3913,209.7095,72550.0
2022-12-30 09:30:00,215.14,217.46,213.67,215.27,101363.0,207.4531,209.6902,206.0356,207.5784,101363.0
2022-12-30 10:00:00,215.27,218.17,215.07,217.93,60823.0,207.5784,210.3748,207.3856,210.1434,60823.0
2022-12-30 10:30:00,217.82,218.48,216.56,216.68,28737.0,210.0373,210.6737,208.8223,208.9381,28737.0
2022-12-30 11:00:00,216.83,216.93,215.15,215.23,30010.0,209.0827,209.1791,207.4627,207.5399,30010.0
2022-12-30 11:30:00,215.2,215.97,214.44,215.81,30477.0,207.5109,208.2534,206.7781,208.0991,30477.0
2022-12-30 12:00:00,215.85,215.88,214.89,215.06,11718.0,208.1377,208.1666,207.212,207.3759,11718.0
2022-12-30 12:30:00,215.39,215.53,214.94,215.23,18995.0,207.6942,207.8291,207.2602,207.5399,18995.0
2022-12-30 13:00:00,215.31,215.31,213.6,214.6,24679.0,207.617,207.617,205.9681,206.9324,24679.0
2022-12-30 13:30:00,214.79,214.99,214.31,214.52,15387.0,207.1156,207.3084,206.6527,206.8552,15387.0
2022-12-30 14:00:00,214.32,214.35,213.7,214.35,13090.0,206.6624,206.6913,206.0645,206.6913,13090.0
2022-12-30 14:30:00,214.11,214.6,213.69,214.56,20286.0,206.4599,206.9324,206.0549,206.8938,20286.0
2022-12-30 15:00:00,214.68,215.85,214.54,215.47,28201.0,207.0095,208.1377,206.8745,207.7713,28201.0
2022-12-30 15:30:00,215.4,217.13,215.4,216.77,95304.0,207.7038,209.372,207.7038,209.0248,95304.0
2023-01-03 09:30:00,219.15,219.48,213.9,215.3,193699.0,211.3198,211.638,206.2574,207.6074,193699.0
2023-01-03 10:00:00,215.42,215.71,209.54,210.78,147199.0,207.7231,208.0027,202.0532,203.2489,147199.0
2023-01-03 10:30:00,210.78,213.98,210.53,213.36,89849.0,203.2489,206.3345,203.0078,205.7367,89849.0
2023-01-03 11:00:00,213.55,213.91,211.16,211.84,56186.0,205.9199,206.267,203.6153,204.271,56186.0
2023-01-03 11:30:00,211.98,211.98,208.8,209.13,92559.0,204.406,204.406,201.3396,201.6578,92559.0
2023-01-03 12:00:00,209.23,211.42,208.57,211.29,140192.0,201.7542,203.866,201.1178,203.7406,140192.0
2023-01-03 12:30:00,211.43,212.3,210.97,211.49,51891.0,203.8756,204.7146,203.4321,203.9335,51891.0
2023-01-03 13:00:00,211.54,213.27,210.78,212.58,149035.0,203.9817,205.6499,203.2489,204.9846,149035.0
2023-01-03 13:30:00,212.55,213.24,211.96,212.73,27659.0,204.9556,205.621,204.3867,205.1292,27659.0
2023-01-03 14:00:00,212.87,213.12,211.5,211.98,36746.0,205.2642,205.5053,203.9431,204.406,36746.0
2023-01-03 14:30:00,212.03,212.72,210.91,212.55,70856.0,204.4542,205.1196,203.3742,204.9556,70856.0
2023-01-03 15:00:00,212.65,213.98,212.51,213.7,64094.0,205.0521,206.3345,204.9171,206.0645,64094.0
2023-01-03 15:30:00,213.81,214.68,213.17,214.4,227162.0,206.1706,207.0095,205.5535,206.7395,227162.0
2023-01-04 09:30:00,218.6,222.25,215.67,219.08,193009.0,210.7895,214.309,207.9641,211.2523,193009.0
2023-01-04 10:00:00,219.24,220.56,216.58,218.9,60321.0,211.4066,212.6794,208.8416,211.0787,60321.0
2023-01-04 10:30:00,219.22,220.41,217.31,220.02,73065.0,211.3873,212.5348,209.5456,212.1587,73065.0
2023-01-04 11:00:00,220.17,220.95,219.6,220.43,53322.0,212.3034,213.0555,211.7537,212.5541,53322.0
2023-01-04 11:30:00,220.49,222.48,220.46,222.48,56734.0,212.6119,214.5308,212.583,214.5308,56734.0
2023-01-04 12:00:00,222.55,224.86,221.4,221.45,103045.0,214.5983,216.8258,213.4894,213.5376,103045.0
2023-01-04 12:30:00,221.56,221.73,220.5,220.61,33177.0,213.6437,213.8076,212.6216,212.7276,33177.0
2023-01-04 13:00:00,220.69,222.08,220.36,222.08,37085.0,212.8048,214.1451,212.4866,214.1451,37085.0
2023-01-04 13:30:00,222.11,223.19,221.79,221.87,44989.0,214.174,215.2155,213.8655,213.9426,44989.0
2023-01-04 14:00:00,221.94,222.88,220.47,220.57,32078.0,214.0101,214.9165,212.5926,212.6891,32078.0
2023-01-04 14:30:00,220.46,223.24,220.45,223.18,43961.0,212.583,215.2637,212.5734,215.2058,43961.0
2023-01-04 15:00:00,223.22,223.58,222.08,222.34,57867.0,215.2444,215.5915,214.1451,214.3958,57867.0
2023-01-04 15:30:00,222.22,223.68,221.31,223.45,155973.0,214.2801,215.688,213.4026,215.4662,155973.0
2023-01-05 09:30:00,222.28,223.92,220.0,222.16,62146.0,214.338,215.9194,212.1394,214.2223,62146.0
2023-01-05 10:00:00,222.14,224.82,221.62,223.69,65826.0,214.203,216.7872,213.7016,215.6976,65826.0
2023-01-05 10:30:00,223.56,224.17,222.32,223.21,124405.0,215.5722,216.1604,214.3765,215.2347,124405.0
2023-01-05 11:00:00,223.27,223.92,221.12,221.14,50505.0,215.2926,215.9194,213.2194,213.2387,50505.0
2023-01-05 11:30:00,221.23,221.85,220.56,221.01,26456.0,213.3255,213.9233,212.6794,213.1134,26456.0
2023-01-05 12:00:00,221.12,221.47,219.97,220.82,20658.0,213.2194,213.5569,212.1105,212.9301,20658.0
2023-01-05 12:30:00,220.71,220.83,218.58,218.58,23516.0,212.8241,212.9398,210.7702,210.7702,23516.0
2023-01-05 13:00:00,218.59,220.27,218.09,219.45,28257.0,210.7798,212.3998,210.2977,211.6091,28257.0
2023-01-05 13:30:00,219.51,220.57,219.33,219.61,16840.0,211.6669,212.6891,211.4934,211.7634,16840.0
2023-01-05 14:00:00,219.66,220.96,219.28,219.59,41231.0,211.8116,213.0651,211.4452,211.7441,41231.0
2023-01-05 14:30:00,219.53,220.6,218.79,218.83,79394.0,211.6862,212.718,210.9727,211.0112,79394.0
2023-01-05 15:00:00,218.81,218.93,217.1,217.4,89290.0,210.992,211.1077,209.3431,209.6323,89290.0
2023-01-05 15:30:00,217.4,218.72,217.05,218.61,211100.0,209.6323,210.9052,209.2948,210.7991,211100.0
2023-01-06 09:30:00,220.0,221.62,215.29,217.38,147799.0,212.1394,213.7016,207.5977,209.613,147799.0
2023-01-06 10:00:00,217.58,219.34,216.86,217.74,133153.0,209.8059,211.503,209.1116,209.9602,133153.0
2023-01-06 10:30:00,217.82,222.11,217.81,221.42,110972.0,210.0373,214.174,210.0277,213.5087,110972.0
2023-01-06 11:00:00,221.41,221.9,219.86,220.11,69794.0,213.4991,213.9716,212.0044,212.2455,69794.0
2023-01-06 11:30:00,220.2,222.58,220.0,221.92,111475.0,212.3323,214.6273,212.1394,213.9908,111475.0
2023-01-06 12:00:00,221.91,221.91,220.77,221.09,31081.0,213.9812,213.9812,212.8819,213.1905,31081.0
2023-01-06 12:30:00,221.18,221.47,220.57,221.05,31355.0,213.2773,213.5569,212.6891,213.1519,31355.0
2023-01-06 13:00:00,220.95,221.53,220.9,221.25,23304.0,213.0555,213.6148,213.0073,213.3448,23304.0
2023-01-06 13:30:00,221.34,221.51,220.44,220.89,28010.0,213.4316,213.5955,212.5637,212.9976,28010.0
2023-01-06 14:00:00,220.92,221.15,220.21,220.64,36601.0,213.0266,213.2483,212.3419,212.7566,36601.0
2023-01-06 14:30:00,220.7,221.3,220.66,220.9,69094.0,212.8144,213.393,212.7759,213.0073,69094.0
2023-01-06 15:00:00,220.94,223.0,220.94,221.61,77242.0,213.0459,215.0322,213.0459,213.6919,77242.0
2023-01-06 15:30:00,221.68,222.78,221.49,221.54,131637.0,213.7594,214.8201,213.5762,213.6244,131637.0
2023-01-09 09:30:00,224.62,230.44,224.31,229.49,163564.0,216.5944,222.2064,216.2954,221.2904,163564.0
2023-01-09 10:00:00,229.47,230.02,227.04,227.41,94537.0,221.2711,221.8014,218.9279,219.2847,94537.0
2023-01-09 10:30:00,227.4,228.4,226.0,226.02,80092.0,219.275,220.2393,217.9251,217.9443,80092.0
2023-01-09 11:00:00,225.98,227.67,225.87,227.46,54070.0,217.9058,219.5354,217.7997,219.3329,54070.0
2023-01-09 11:30:00,227.46,227.73,226.98,227.73,35142.0,219.3329,219.5932,218.87,219.5932,35142.0
2023-01-09 12:00:00,227.74,228.76,227.24,227.36,24979.0,219.6029,220.5864,219.1208,219.2365,24979.0
2023-01-09 12:30:00,227.36,227.49,226.28,226.79,22728.0,219.2365,219.3618,218.1951,218.6868,22728.0
2023-01-09 13:00:00,226.83,227.34,226.38,226.84,48293.0,218.7254,219.2172,218.2915,218.735,48293.0
2023-01-09 13:30:00,226.76,227.26,225.9,226.83,27929.0,218.6579,219.14,217.8286,218.7254,27929.0
2023-01-09 14:00:00,227.0,227.23,226.38,226.54,26144.0,218.8893,219.1111,218.2915,218.4458,26144.0
2023-01-09 14:30:00,226.49,226.75,225.46,225.47,21366.0,218.3976,218.6483,217.4044,217.414,21366.0
2023-01-09 15:00:00,225.37,225.61,224.51,224.95,27067.0,217.3176,217.549,216.4883,216.9126,27067.0
2023-01-09 15:30:00,224.96,225.25,224.0,224.14,136615.0,216.9222,217.2019,215.9965,216.1315,136615.0
2023-01-10 09:30:00,225.35,227.39,222.81,224.76,120169.0,217.2983,219.2654,214.849,216.7294,120169.0
2023-01-10 10:00:00,224.49,224.66,222.0,222.15,56060.0,216.469,216.6329,214.068,214.2126,56060.0
2023-01-10 10:30:00,222.12,223.07,220.66,221.86,75801.0,214.1837,215.0997,212.7759,213.933,75801.0
2023-01-10 11:00:00,222.02,223.68,221.77,222.6,17618.0,214.0873,215.688,213.8462,214.6465,17618.0
2023-01-10 11:30:00,222.72,223.12,222.22,222.86,17725.0,214.7623,215.148,214.2801,214.8973,17725.0
2023-01-10 12:00:00,222.76,223.5,222.41,222.99,9767.0,214.8008,215.5144,214.4633,215.0226,9767.0
2023-01-10 12:30:00,223.0,223.46,222.75,223.24,17868.0,215.0322,215.4758,214.7912,215.2637,17868.0
2023-01-10 13:00:00,223.41,223.96,223.12,223.33,17348.0,215.4276,215.9579,215.148,215.3505,17348.0
2023-01-10 13:30:00,223.29,224.0,223.11,223.28,24048.0,215.3119,215.9965,215.1383,215.3022,24048.0
2023-01-10 14:00:00,223.35,224.75,223.08,224.47,22194.0,215.3697,216.7197,215.1094,216.4497,22194.0
2023-01-10 14:30:00,224.44,224.58,223.88,224.19,18628.0,216.4208,216.5558,215.8808,216.1797,18628.0
2023-01-10 15:00:00,224.1,224.3,223.34,224.03,23584.0,216.0929,216.2858,215.3601,216.0254,23584.0
2023-01-10 15:30:00,224.03,224.35,223.66,223.89,76281.0,216.0254,216.334,215.6687,215.8904,76281.0
2023-01-11 09:30:00,228.31,231.12,227.9,228.51,201734.0,220.1525,222.8621,219.7572,220.3454,201734.0
2023-01-11 10:00:00,228.55,232.07,227.45,231.93,160961.0,220.3839,223.7782,219.3233,223.6432,160961.0
2023-01-11 10:30:00,231.94,232.77,230.02,232.02,75451.0,223.6528,224.4532,221.8014,223.73,75451.0
2023-01-11 11:00:00,231.94,234.13,231.92,234.03,102203.0,223.6528,225.7646,223.6335,225.6681,102203.0
2023-01-11 11:30:00,234.01,236.7,234.0,235.69,89571.0,225.6489,228.2427,225.6392,227.2688,89571.0
2023-01-11 12:00:00,235.69,236.76,235.47,235.55,48858.0,227.2688,228.3006,227.0567,227.1338,48858.0
2023-01-11 12:30:00,235.45,237.6,235.4,237.15,83021.0,227.0374,229.1106,226.9892,228.6767,83021.0
2023-01-11 13:00:00,237.25,238.05,236.74,237.16,59764.0,228.7731,229.5445,228.2813,228.6863,59764.0
2023-01-11 13:30:00,237.15,237.39,236.6,237.28,35041.0,228.6767,228.9081,228.1463,228.802,35041.0
2023-01-11 14:00:00,237.36,237.41,236.03,236.43,41006.0,228.8792,228.9274,227.5967,227.9824,41006.0
2023-01-11 14:30:00,236.39,236.64,235.57,236.33,42503.0,227.9438,228.1849,227.1531,227.886,42503.0
2023-01-11 15:00:00,236.31,236.94,235.46,235.75,57831.0,227.8667,228.4742,227.0471,227.3267,57831.0
2023-01-11 15:30:00,235.75,236.8,235.03,236.52,129910.0,227.3267,228.3392,226.6324,228.0692,129910.0
2023-01-12 09:30:00,238.06,240.06,235.65,237.68,148596.0,229.5542,231.4827,227.2303,229.1877,148596.0
2023-01-12 10:00:00,237.9,241.42,237.89,240.8,86314.0,229.3999,232.7941,229.3902,232.1963,86314.0
2023-01-12 10:30:00,240.6,241.25,237.64,238.72,95204.0,232.0034,232.6302,229.1492,230.1906,95204.0
2023-01-12 11:00:00,238.01,240.27,237.96,239.47,22410.0,229.5059,231.6852,229.4577,230.9138,22410.0
2023-01-12 11:30:00,239.6,241.12,238.96,241.0,29459.0,231.0391,232.5048,230.422,232.3891,29459.0
2023-01-12 12:00:00,241.08,242.26,241.08,241.54,34449.0,232.4663,233.6041,232.4663,232.9098,34449.0
2023-01-12 12:30:00,241.54,243.45,241.4,243.22,41407.0,232.9098,234.7516,232.7748,234.5298,41407.0
2023-01-12 13:00:00,243.25,243.79,241.86,242.24,30230.0,234.5587,235.0794,233.2184,233.5848,30230.0
2023-01-12 13:30:00,242.1,243.72,241.61,243.69,31352.0,233.4498,235.0119,232.9773,234.983,31352.0
2023-01-12 14:00:00,243.7,244.7,243.29,243.7,69029.0,234.9926,235.9569,234.5973,234.9926,69029.0
2023-01-12 14:30:00,243.82,244.77,243.75,244.32,50091.0,235.1084,236.0244,235.0409,235.5905,50091.0
2023-01-12 15:00:00,244.22,244.31,243.0,243.14,28564.0,235.4941,235.5808,234.3177,234.4526,28564.0
2023-01-12 15:30:00,243.15,243.7,242.54,243.2,150424.0,234.4623,234.9926,233.8741,234.5105,150424.0
2023-01-13 09:30:00,236.0,238.4,233.34,234.73,173669.0,227.5678,229.882,225.0028,226.3431,173669.0
2023-01-13 10:00:00,234.5,237.0,234.29,236.34,67564.0,226.1214,228.532,225.9189,227.8956,67564.0
2023-01-13 10:30:00,236.32,237.0,234.88,235.44,56896.0,227.8763,228.532,226.4878,227.0278,56896.0
2023-01-13 11:00:00,235.59,236.08,234.23,235.0,48564.0,227.1724,227.6449,225.861,226.6035,48564.0
2023-01-13 11:30:00,235.01,235.71,234.32,234.71,52848.0,226.6131,227.2881,225.9478,226.3239,52848.0
2023-01-13 12:00:00,234.66,236.21,233.8,235.79,34387.0,226.2756,227.7703,225.4464,227.3653,34387.0
2023-01-13 12:30:00,235.72,236.0,234.9,235.99,27375.0,227.2978,227.5678,226.5071,227.5581,27375.0
2023-01-13 13:00:00,236.04,238.08,236.01,238.05,35202.0,227.6063,229.5734,227.5774,229.5445,35202.0
2023-01-13 13:30:00,238.2,239.33,237.81,238.86,26669.0,229.6892,230.7788,229.3131,230.3256,26669.0
2023-01-13 14:00:00,238.93,240.1,238.81,239.97,26674.0,230.3931,231.5213,230.2774,231.3959,26674.0
2023-01-13 14:30:00,239.98,240.88,239.98,240.72,37830.0,231.4056,232.2734,231.4056,232.1191,37830.0
2023-01-13 15:00:00,240.65,241.38,240.54,241.38,23906.0,232.0516,232.7555,231.9455,232.7555,23906.0
2023-01-13 15:30:00,241.3,242.32,241.1,242.15,147083.0,232.6784,233.6619,232.4855,233.498,147083.0
2023-01-17 09:30:00,243.52,245.21,242.6,244.94,77225.0,234.8191,236.4487,233.9319,236.1883,77225.0
2023-01-17 10:00:00,244.74,245.43,242.79,243.09,128594.0,235.9955,236.6608,234.1152,234.4044,128594.0
2023-01-17 10:30:00,243.23,243.73,242.71,243.61,93554.0,234.5394,235.0216,234.038,234.9059,93554.0
2023-01-17 11:00:00,243.66,243.66,242.23,242.64,138865.0,234.9541,234.9541,233.5752,233.9705,138865.0
2023-01-17 11:30:00,242.61,243.42,242.61,243.07,21401.0,233.9416,234.7226,233.9416,234.3852,21401.0
2023-01-17 12:00:00,243.19,243.37,242.7,242.87,16591.0,234.5009,234.6744,234.0284,234.1923,16591.0
2023-01-17 12:30:00,242.81,243.22,242.51,242.59,19606.0,234.1344,234.5298,233.8452,233.9223,19606.0
2023-01-17 13:00:00,242.64,242.65,241.9,242.1,22770.0,233.9705,233.9802,233.257,233.4498,22770.0
2023-01-17 13:30:00,242.06,242.59,241.91,242.16,30939.0,233.4112,233.9223,233.2666,233.5077,30939.0
2023-01-17 14:00:00,242.14,242.18,241.76,242.05,23169.0,233.4884,233.5269,233.122,233.4016,23169.0
2023-01-17 14:30:00,242.1,243.0,242.06,243.0,29884.0,233.4498,234.3177,233.4112,234.3177,29884.0
2023-01-17 15:00:00,243.06,243.15,242.6,242.61,44963.0,234.3755,234.4623,233.9319,233.9416,44963.0
2023-01-17 15:30:00,242.71,243.58,242.69,243.08,146705.0,234.038,234.8769,234.0187,234.3948,146705.0
2023-01-18 09:30:00,245.61,250.43,243.55,249.88,114686.0,236.8344,241.4822,234.848,240.9518,114686.0
2023-01-18 10:00:00,250.07,251.88,249.38,249.73,75910.0,241.135,242.8804,240.4697,240.8072,75910.0
2023-01-18 10:30:00,249.7,249.76,247.81,248.23,103159.0,240.7783,240.8361,238.9558,239.3608,103159.0
2023-01-18 11:00:00,248.35,249.53,247.51,247.83,87033.0,239.4765,240.6143,238.6665,238.9751,87033.0
2023-01-18 11:30:00,247.64,248.21,246.53,247.3,36911.0,238.7919,239.3415,237.7215,238.464,36911.0
2023-01-18 12:00:00,247.31,247.73,246.06,246.11,20581.0,238.4737,238.8786,237.2683,237.3165,20581.0
2023-01-18 12:30:00,246.08,246.78,245.17,246.74,21850.0,237.2876,237.9626,236.4101,237.924,21850.0
2023-01-18 13:00:00,246.82,246.96,246.0,246.89,13597.0,238.0012,238.1362,237.2105,238.0687,13597.0
2023-01-18 13:30:00,246.82,247.61,246.5,246.52,20739.0,238.0012,238.7629,237.6926,237.7119,20739.0
2023-01-18 14:00:00,246.48,246.48,245.89,246.41,14043.0,237.6733,237.6733,237.1044,237.6058,14043.0
2023-01-18 14:30:00,246.46,246.51,244.62,244.82,26613.0,237.654,237.7022,235.8798,236.0726,26613.0
2023-01-18 15:00:00,244.76,245.26,244.52,244.55,24225.0,236.0148,236.4969,235.7833,235.8123,24225.0
2023-01-18 15:30:00,244.62,245.55,243.76,243.85,125153.0,235.8798,236.7765,235.0505,235.1373,125153.0
2023-01-19 09:30:00,242.19,244.0,240.64,241.97,147026.0,233.5366,235.2819,232.042,233.3245,147026.0
2023-01-19 10:00:00,241.72,242.65,237.96,238.35,137906.0,233.0834,233.9802,229.4577,229.8338,137906.0
2023-01-19 10:30:00,238.22,238.84,236.33,236.84,57395.0,229.7084,230.3063,227.886,228.3777,57395.0
2023-01-19 11:00:00,236.82,238.34,236.17,236.75,32708.0,228.3585,229.8242,227.7317,228.291,32708.0
2023-01-19 11:30:00,236.79,237.41,235.83,237.41,38930.0,228.3295,228.9274,227.4038,228.9274,38930.0
2023-01-19 12:00:00,237.48,237.99,236.81,237.23,42828.0,228.9949,229.4867,228.3488,228.7538,42828.0
2023-01-19 12:30:00,237.07,237.44,236.88,237.44,17422.0,228.5995,228.9563,228.4163,228.9563,17422.0
2023-01-19 13:00:00,237.55,238.47,237.23,238.44,34926.0,229.0624,229.9495,228.7538,229.9206,34926.0
2023-01-19 13:30:00,238.44,239.49,238.14,239.0,31465.0,229.9206,230.9331,229.6313,230.4606,31465.0
2023-01-19 14:00:00,239.01,240.1,238.27,239.84,95852.0,230.4702,231.5213,229.7567,231.2706,95852.0
2023-01-19 14:30:00,239.8,240.12,238.69,238.78,17194.0,231.232,231.5406,230.1616,230.2484,17194.0
2023-01-19 15:00:00,238.81,239.68,238.69,239.43,25880.0,230.2774,231.1163,230.1616,230.8752,25880.0
2023-01-19 15:30:00,239.37,239.92,238.78,239.13,114616.0,230.8174,231.3477,230.2484,230.5859,114616.0
2023-01-20 09:30:00,241.37,243.29,239.71,242.87,92467.0,232.7459,234.5973,231.1452,234.1923,92467.0
2023-01-20 10:00:00,243.12,245.29,243.1,244.52,48930.0,234.4334,236.5258,234.4141,235.7833,48930.0
2023-01-20 10:30:00,244.66,245.82,244.17,245.5,37889.0,235.9183,237.0369,235.4458,236.7283,37889.0
2023-01-20 11:00:00,245.64,246.9,245.42,246.74,60859.0,236.8633,238.0783,236.6512,237.924,60859.0
2023-01-20 11:30:00,246.81,248.08,246.06,247.36,60697.0,237.9915,239.2161,237.2683,238.5219,60697.0
2023-01-20 12:00:00,247.4,248.38,247.05,247.24,60483.0,238.5604,239.5054,238.2229,238.4062,60483.0
2023-01-20 12:30:00,247.38,248.22,247.1,247.3,28647.0,238.5412,239.3511,238.2712,238.464,28647.0
2023-01-20 13:00:00,247.4,248.42,247.19,247.61,46159.0,238.5604,239.544,238.3579,238.7629,46159.0
2023-01-20 13:30:00,247.72,248.86,247.47,248.51,67885.0,238.869,239.9683,238.6279,239.6308,67885.0
2023-01-20 14:00:00,248.61,248.79,248.05,248.05,21229.0,239.7272,239.9008,239.1872,239.1872,21229.0
2023-01-20 14:30:00,248.04,248.41,247.0,247.85,21806.0,239.1776,239.5344,238.1747,238.9944,21806.0
2023-01-20 15:00:00,247.9,248.6,247.9,248.27,48958.0,239.0426,239.7176,239.0426,239.3994,48958.0
2023-01-20 15:30:00,248.31,248.84,247.7,248.46,129944.0,239.4379,239.949,238.8497,239.5826,129944.0
2023-01-23 09:30:00,249.5,259.71,248.9,256.46,244008.0,240.5854,250.4306,240.0068,247.2967,244008.0
2023-01-23 10:00:00,256.65,259.12,255.06,257.62,159999.0,247.4799,249.8617,245.9467,248.4153,159999.0
2023-01-23 10:30:00,257.37,259.1,257.27,257.45,48940.0,248.1742,249.8424,248.0778,248.2514,48940.0
2023-01-23 11:00:00,257.56,257.6,256.52,256.94,84229.0,248.3574,248.396,247.3546,247.7596,84229.0
2023-01-23 11:30:00,256.76,258.14,256.72,257.81,65124.0,247.586,248.9167,247.5474,248.5985,65124.0
2023-01-23 12:00:00,257.98,258.08,256.23,257.62,35295.0,248.7624,248.8588,247.0749,248.4153,35295.0
2023-01-23 12:30:00,257.65,258.71,257.5,258.68,101644.0,248.4442,249.4663,248.2996,249.4374,101644.0
2023-01-23 13:00:00,258.62,260.67,258.02,260.24,62073.0,249.3796,251.3563,248.801,250.9417,62073.0
2023-01-23 13:30:00,260.27,260.99,259.67,260.57,50047.0,250.9706,251.6649,250.392,251.2599,50047.0
2023-01-23 14:00:00,260.57,260.58,258.95,260.0,39192.0,251.2599,251.2695,249.6978,250.7102,39192.0
2023-01-23 14:30:00,259.99,260.09,258.42,259.43,44703.0,250.7006,250.797,249.1867,250.1606,44703.0
2023-01-23 15:00:00,259.43,260.78,259.42,260.53,41320.0,250.1606,251.4624,250.151,251.2213,41320.0
2023-01-23 15:30:00,260.54,261.1,259.46,260.63,171673.0,251.231,251.7709,250.1895,251.3177,171673.0
2023-01-24 09:30:00,270.0,270.0,252.65,254.72,301034.0,260.3529,260.3529,243.6229,245.6189,301034.0
2023-01-24 10:00:00,254.48,257.51,253.96,257.0,81796.0,245.3875,248.3092,244.8861,247.8174,81796.0
2023-01-24 10:30:00,257.06,257.6,256.59,257.15,33516.0,247.8753,248.396,247.4221,247.9621,33516.0
2023-01-24 11:00:00,257.09,257.4,255.56,257.3,72876.0,247.9042,248.2031,246.4289,248.1067,72876.0
2023-01-24 11:30:00,257.17,259.84,256.99,259.17,54088.0,247.9814,250.556,247.8078,249.9099,54088.0
2023-01-24 12:00:00,259.2,260.51,258.75,260.14,48166.0,249.9388,251.202,249.5049,250.8452,48166.0
2023-01-24 12:30:00,260.19,261.66,259.36,260.99,62877.0,250.8935,252.3109,250.0931,251.6649,62877.0
2023-01-24 13:00:00,260.97,261.66,260.71,261.29,35808.0,251.6456,252.3109,251.3949,251.9542,35808.0
2023-01-24 13:30:00,261.25,262.36,261.18,262.21,28654.0,251.9156,252.9859,251.8481,252.8413,28654.0
2023-01-24 14:00:00,262.32,263.19,261.87,262.89,46475.0,252.9474,253.7863,252.5134,253.497,46475.0
2023-01-24 14:30:00,262.89,265.0,262.89,264.66,81060.0,253.497,255.5316,253.497,255.2037,81060.0
2023-01-24 15:00:00,264.69,265.64,264.2,264.51,90054.0,255.2327,256.1487,254.7602,255.0591,90054.0
2023-01-24 15:30:00,264.5,265.06,263.66,264.54,181276.0,255.0495,255.5895,254.2395,255.088,181276.0
2023-01-25 09:30:00,264.23,264.5,260.73,261.28,107307.0,254.7891,255.0495,251.4142,251.9445,107307.0
2023-01-25 10:00:00,261.36,263.39,260.85,263.39,55513.0,252.0217,253.9791,251.5299,253.9791,55513.0
2023-01-25 10:30:00,263.24,264.57,262.4,264.09,33431.0,253.8345,255.117,253.0245,254.6541,33431.0
2023-01-25 11:00:00,264.11,265.09,263.68,264.52,50475.0,254.6734,255.6184,254.2588,255.0687,50475.0
2023-01-25 11:30:00,264.44,265.0,263.47,265.0,66967.0,254.9916,255.5316,254.0563,255.5316,66967.0
2023-01-25 12:00:00,265.01,265.86,263.94,264.12,51064.0,255.5412,256.3609,254.5095,254.683,51064.0
2023-01-25 12:30:00,264.31,264.89,263.85,264.09,15852.0,254.8662,255.4255,254.4227,254.6541,15852.0
2023-01-25 13:00:00,264.13,266.0,264.09,265.6,29425.0,254.6927,256.4959,254.6541,256.1102,29425.0
2023-01-25 13:30:00,265.59,266.51,265.03,265.87,23600.0,256.1005,256.9876,255.5605,256.3705,23600.0
2023-01-25 14:00:00,265.91,267.42,265.83,266.5,28795.0,256.4091,257.8651,256.3319,256.978,28795.0
2023-01-25 14:30:00,266.44,267.92,266.38,267.67,39870.0,256.9201,258.3473,256.8623,258.1062,39870.0
2023-01-25 15:00:00,267.77,269.65,267.77,268.8,52978.0,258.2026,260.0155,258.2026,259.1958,52978.0
2023-01-25 15:30:00,268.8,271.3,268.75,270.84,180262.0,259.1958,261.6065,259.1476,261.1629,180262.0
2023-01-26 09:30:00,277.67,285.44,276.9,279.17,257434.0,267.7489,275.2413,267.0064,269.1953,257434.0
2023-01-26 10:00:00,279.0,282.0,275.75,281.06,156998.0,269.0314,271.9242,265.8975,271.0178,156998.0
2023-01-26 10:30:00,280.91,282.74,277.49,277.92,76469.0,270.8731,272.6377,267.5753,267.99,76469.0
2023-01-26 11:00:00,277.64,279.36,277.19,278.4,68409.0,267.72,269.3785,267.286,268.4528,68409.0
2023-01-26 11:30:00,278.31,279.92,277.9,279.19,64406.0,268.366,269.9185,267.9707,269.2146,64406.0
2023-01-26 12:00:00,279.01,280.52,278.89,279.32,73558.0,269.041,270.4971,268.9253,269.3399,73558.0
2023-01-26 12:30:00,279.26,279.85,277.58,279.07,39342.0,269.2821,269.851,267.6621,269.0989,39342.0
2023-01-26 13:00:00,279.27,279.69,277.82,278.38,25216.0,269.2917,269.6967,267.8935,268.4335,25216.0
2023-01-26 13:30:00,278.38,279.49,278.15,279.49,26939.0,268.4335,269.5039,268.2117,269.5039,26939.0
2023-01-26 14:00:00,279.6,280.94,279.4,280.24,35900.0,269.6099,270.9021,269.4171,270.2271,35900.0
2023-01-26 14:30:00,280.18,280.69,279.66,279.88,43980.0,270.1692,270.661,269.6678,269.8799,43980.0
2023-01-26 15:00:00,280.05,280.17,279.11,279.11,48679.0,270.0439,270.1596,269.1374,269.1374,48679.0
2023-01-26 15:30:00,279.14,279.64,277.94,279.4,139583.0,269.1664,269.6485,268.0093,269.4171,139583.0
2023-01-27 09:30:00,281.24,284.68,279.0,282.61,126523.0,271.1913,274.5084,269.0314,272.5124,126523.0
2023-01-27 10:00:00,282.21,285.34,280.54,280.81,103436.0,272.1267,275.1449,270.5164,270.7767,103436.0
2023-01-27 10:30:00,280.85,281.0,278.2,279.73,55570.0,270.8153,270.9599,268.26,269.7353,55570.0
2023-01-27 11:00:00,279.8,280.72,278.17,280.36,44754.0,269.8028,270.6899,268.231,270.3428,44754.0
2023-01-27 11:30:00,280.55,281.69,280.55,281.13,23333.0,270.526,271.6253,270.526,271.0853,23333.0
2023-01-27 12:00:00,281.02,282.1,280.52,281.7,19641.0,270.9792,272.0206,270.4971,271.6349,19641.0
2023-01-27 12:30:00,281.69,283.48,281.69,283.06,29414.0,271.6253,273.3513,271.6253,272.9463,29414.0
2023-01-27 13:00:00,283.07,283.26,282.07,282.55,29625.0,272.956,273.1392,271.9917,272.4545,29625.0
2023-01-27 13:30:00,282.63,283.72,282.32,282.65,28779.0,272.5317,273.5827,272.2328,272.551,28779.0
2023-01-27 14:00:00,282.76,284.32,282.51,284.08,34848.0,272.657,274.1613,272.416,273.9299,34848.0
2023-01-27 14:30:00,284.19,284.38,282.92,283.0,24173.0,274.0359,274.2192,272.8113,272.8885,24173.0
2023-01-27 15:00:00,283.0,283.15,281.0,281.85,50335.0,272.8885,273.0331,270.9599,271.7795,50335.0
2023-01-27 15:30:00,281.85,282.73,281.29,281.64,108247.0,271.7795,272.6281,271.2396,271.5771,108247.0
2023-01-30 09:30:00,276.86,280.8,275.81,278.26,95104.0,266.9678,270.7671,265.9554,268.3178,95104.0
2023-01-30 10:00:00,278.3,279.54,275.65,275.78,50743.0,268.3564,269.5521,265.8011,265.9264,50743.0
2023-01-30 10:30:00,275.94,275.94,272.49,273.16,70453.0,266.0807,266.0807,262.754,263.4,70453.0
2023-01-30 11:00:00,273.19,275.78,272.91,274.39,34279.0,263.429,265.9264,263.159,264.5861,34279.0
2023-01-30 11:30:00,274.49,274.6,272.58,273.93,39680.0,264.6825,264.7886,262.8408,264.1425,39680.0
2023-01-30 12:00:00,273.44,273.86,273.13,273.75,23084.0,263.67,264.075,263.3711,263.969,23084.0
2023-01-30 12:30:00,273.76,273.92,272.48,273.08,20278.0,263.9786,264.1329,262.7443,263.3229,20278.0
2023-01-30 13:00:00,272.92,273.82,272.61,273.74,14653.0,263.1686,264.0365,262.8697,263.9593,14653.0
2023-01-30 13:30:00,273.71,273.86,272.69,273.86,34799.0,263.9304,264.075,262.9468,264.075,34799.0
2023-01-30 14:00:00,273.85,273.85,272.49,272.95,21452.0,264.0654,264.0654,262.754,263.1975,21452.0
2023-01-30 14:30:00,272.94,273.06,272.3,272.88,28196.0,263.1879,263.3036,262.5708,263.13,28196.0
2023-01-30 15:00:00,272.86,273.08,272.18,272.18,31098.0,263.1108,263.3229,262.4551,262.4551,31098.0
2023-01-30 15:30:00,272.18,273.43,271.73,271.99,91345.0,262.4551,263.6604,262.0211,262.2718,91345.0
2023-01-31 09:30:00,272.35,274.8,271.09,273.2,161603.0,262.619,264.9814,261.404,263.4386,161603.0
2023-01-31 10:00:00,273.13,276.23,272.72,276.23,81580.0,263.3711,266.3603,262.9758,266.3603,81580.0
2023-01-31 10:30:00,275.99,278.66,275.52,278.66,48733.0,266.1289,268.7035,265.6757,268.7035,48733.0
2023-01-31 11:00:00,278.79,279.39,277.99,279.1,44193.0,268.8289,269.4074,268.0575,269.1278,44193.0
2023-01-31 11:30:00,279.06,280.6,278.84,278.92,39391.0,269.0892,270.5742,268.8771,268.9542,39391.0
2023-01-31 12:00:00,278.7,279.07,278.13,278.46,18578.0,268.7421,269.0989,268.1925,268.5107,18578.0
2023-01-31 12:30:00,278.25,278.87,277.81,278.74,16982.0,268.3082,268.906,267.8839,268.7807,16982.0
2023-01-31 13:00:00,278.75,279.0,277.73,278.78,17196.0,268.7903,269.0314,267.8068,268.8192,17196.0
2023-01-31 13:30:00,278.86,280.15,278.68,280.09,27844.0,268.8964,270.1403,268.7228,270.0824,27844.0
2023-01-31 14:00:00,280.05,281.49,280.04,281.34,40421.0,270.0439,271.4324,270.0342,271.2878,40421.0
2023-01-31 14:30:00,281.43,282.06,281.17,281.99,38591.0,271.3746,271.982,271.1238,271.9145,38591.0
2023-01-31 15:00:00,282.05,282.44,280.85,280.95,57384.0,271.9724,272.3485,270.8153,270.9117,57384.0
2023-01-31 15:30:00,280.93,281.58,280.2,281.45,140555.0,270.8924,271.5192,270.1885,271.3938,140555.0
2023-02-01 09:30:00,280.14,284.79,279.53,284.78,75398.0,270.1306,274.6145,269.5424,274.6049,75398.0
2023-02-01 10:00:00,285.0,285.86,281.74,282.64,54891.0,274.817,275.6463,271.6735,272.5413,54891.0
2023-02-01 10:30:00,282.63,283.64,281.0,281.0,33246.0,272.5317,273.5056,270.9599,270.9599,33246.0
2023-02-01 11:00:00,281.0,281.73,280.37,280.78,42613.0,270.9599,271.6638,270.3524,270.7478,42613.0
2023-02-01 11:30:00,280.78,281.09,279.47,280.31,35073.0,270.7478,271.0467,269.4846,270.2946,35073.0
2023-02-01 12:00:00,280.29,280.75,279.55,279.8,26479.0,270.2753,270.7189,269.5617,269.8028,26479.0
2023-02-01 12:30:00,279.8,281.36,279.79,280.71,33243.0,269.8028,271.3071,269.7932,270.6803,33243.0
2023-02-01 13:00:00,280.8,282.93,280.55,282.51,28318.0,270.7671,272.821,270.526,272.416,28318.0
2023-02-01 13:30:00,282.71,283.14,281.59,282.11,20992.0,272.6088,273.0235,271.5288,272.0303,20992.0
2023-02-01 14:00:00,282.05,283.67,280.67,282.8,28667.0,271.9724,273.5345,270.6417,272.6956,28667.0
2023-02-01 14:30:00,282.88,287.22,280.93,285.36,63192.0,272.7727,276.9577,270.8924,275.1641,63192.0
2023-02-01 15:00:00,285.46,287.8,285.34,287.72,59039.0,275.2606,277.517,275.1449,277.4398,59039.0
2023-02-01 15:30:00,287.78,289.27,284.68,286.01,181836.0,277.4977,278.9344,274.5084,275.7909,181836.0
2023-02-02 09:30:00,288.7,288.7,285.73,286.68,116148.0,278.3848,278.3848,275.5209,276.437,116148.0
2023-02-02 10:00:00,286.75,288.42,285.5,288.01,71700.0,276.5045,278.1148,275.2991,277.7195,71700.0
2023-02-02 10:30:00,288.05,289.38,288.05,289.05,38284.0,277.758,279.0405,277.758,278.7223,38284.0
2023-02-02 11:00:00,288.94,289.38,287.48,288.78,64821.0,278.6162,279.0405,277.2084,278.4619,64821.0
2023-02-02 11:30:00,288.64,289.09,286.82,286.85,24443.0,278.3269,278.7609,276.572,276.6009,24443.0
2023-02-02 12:00:00,287.11,289.35,286.94,288.87,24127.0,276.8516,279.0116,276.6877,278.5487,24127.0
2023-02-02 12:30:00,288.87,289.79,288.67,289.79,29075.0,278.5487,279.4359,278.3559,279.4359,29075.0
2023-02-02 13:00:00,289.76,290.65,289.12,289.6,48629.0,279.4069,280.2651,278.7898,279.2526,48629.0
2023-02-02 13:30:00,289.66,291.09,289.66,290.52,23562.0,279.3105,280.6894,279.3105,280.1398,23562.0
2023-02-02 14:00:00,290.79,290.96,287.89,288.0,29654.0,280.4001,280.564,277.6037,277.7098,29654.0
2023-02-02 14:30:00,288.1,288.29,286.83,287.16,43335.0,277.8062,277.9894,276.5816,276.8998,43335.0
2023-02-02 15:00:00,287.0,287.94,286.32,287.63,47405.0,276.7455,277.652,276.0898,277.353,47405.0
2023-02-02 15:30:00,287.9,290.56,287.76,290.15,116948.0,277.6134,280.1783,277.4784,279.783,116948.0
2023-02-03 09:30:00,288.42,289.18,285.12,288.47,73625.0,278.1148,278.8476,274.9327,278.163,73625.0
2023-02-03 10:00:00,288.36,291.0,287.0,290.45,83845.0,278.0569,280.6026,276.7455,280.0723,83845.0
2023-02-03 10:30:00,290.35,291.98,288.61,289.01,28838.0,279.9758,281.5476,278.298,278.6837,28838.0
2023-02-03 11:00:00,289.0,290.5,288.35,288.92,33123.0,278.6741,280.1205,278.0473,278.5969,33123.0
2023-02-03 11:30:00,289.14,289.4,287.71,287.94,28977.0,278.8091,279.0598,277.4302,277.652,28977.0
2023-02-03 12:00:00,287.81,289.2,287.73,288.83,22710.0,277.5266,278.8669,277.4495,278.5102,22710.0
2023-02-03 12:30:00,288.77,288.77,286.78,286.88,26152.0,278.4523,278.4523,276.5334,276.6298,26152.0
2023-02-03 13:00:00,286.79,287.24,285.98,286.01,35022.0,276.543,276.977,275.762,275.7909,35022.0
2023-02-03 13:30:00,286.0,287.46,286.0,287.0,41647.0,275.7813,277.1891,275.7813,276.7455,41647.0
2023-02-03 14:00:00,287.0,288.6,286.94,288.58,35438.0,276.7455,278.2884,276.6877,278.2691,35438.0
2023-02-03 14:30:00,288.43,289.39,287.55,287.82,50113.0,278.1244,279.0501,277.2759,277.5362,50113.0
2023-02-03 15:00:00,287.82,289.13,287.72,287.78,42230.0,277.5362,278.7994,277.4398,277.4977,42230.0
2023-02-03 15:30:00,287.84,288.32,286.24,287.21,180461.0,277.5555,278.0184,276.0127,276.948,180461.0
2023-02-06 09:30:00,286.36,290.18,282.52,284.81,97522.0,276.1284,279.8119,272.4256,274.6338,97522.0
2023-02-06 10:00:00,284.7,286.15,283.05,283.21,58635.0,274.5277,275.9259,272.9367,273.091,58635.0
2023-02-06 10:30:00,283.0,283.17,280.57,281.03,84406.0,272.8885,273.0524,270.5453,270.9888,84406.0
2023-02-06 11:00:00,281.04,281.56,280.42,280.91,69449.0,270.9985,271.4999,270.4006,270.8731,69449.0
2023-02-06 11:30:00,281.0,281.49,279.07,279.44,89043.0,270.9599,271.4324,269.0989,269.4557,89043.0
2023-02-06 12:00:00,279.37,280.87,278.82,280.2,48077.0,269.3882,270.8346,268.8578,270.1885,48077.0
2023-02-06 12:30:00,280.26,281.2,279.57,279.75,31865.0,270.2464,271.1528,269.581,269.7546,31865.0
2023-02-06 13:00:00,279.62,279.64,277.83,278.48,41931.0,269.6292,269.6485,267.9032,268.53,41931.0
2023-02-06 13:30:00,278.26,279.16,277.35,278.02,32020.0,268.3178,269.1857,267.4403,268.0864,32020.0
2023-02-06 14:00:00,278.09,279.63,278.08,278.61,37770.0,268.1539,269.6389,268.1442,268.6553,37770.0
2023-02-06 14:30:00,278.59,278.68,277.26,278.49,26816.0,268.636,268.7228,267.3535,268.5396,26816.0
2023-02-06 15:00:00,278.41,278.59,277.49,277.59,40595.0,268.4625,268.636,267.5753,267.6718,40595.0
2023-02-06 15:30:00,277.5,277.7,276.59,276.7,177565.0,267.585,267.7778,266.7075,266.8136,177565.0
2023-02-07 09:30:00,277.4,279.52,275.32,275.88,69971.0,267.4885,269.5328,265.4829,266.0229,69971.0
2023-02-07 10:00:00,275.67,276.4,274.08,274.36,96019.0,265.8204,266.5243,264.2872,264.5572,96019.0
2023-02-07 10:30:00,274.1,275.4,273.66,273.74,29222.0,264.3065,265.56,263.8822,263.9593,29222.0
2023-02-07 11:00:00,273.51,275.92,273.51,275.19,22965.0,263.7375,266.0614,263.7375,265.3575,22965.0
2023-02-07 11:30:00,275.18,275.58,274.18,275.03,22624.0,265.3479,265.7336,264.3836,265.2032,22624.0
2023-02-07 12:00:00,275.03,275.5,274.89,275.32,19271.0,265.2032,265.6564,265.0682,265.4829,19271.0
2023-02-07 12:30:00,275.25,278.64,274.87,278.32,34913.0,265.4154,268.6842,265.0489,268.3757,34913.0
2023-02-07 13:00:00,278.4,278.76,275.21,275.21,33099.0,268.4528,268.8,265.3768,265.3768,33099.0
2023-02-07 13:30:00,274.83,274.89,273.26,274.43,21292.0,265.0104,265.0682,263.4965,264.6247,21292.0
2023-02-07 14:00:00,274.3,276.53,274.29,276.16,22349.0,264.4993,266.6496,264.4897,266.2929,22349.0
2023-02-07 14:30:00,276.12,277.24,276.09,276.83,46692.0,266.2543,267.3343,266.2254,266.9389,46692.0
2023-02-07 15:00:00,276.83,277.75,276.43,277.66,58531.0,266.9389,267.826,266.5532,267.7393,58531.0
2023-02-07 15:30:00,277.68,280.28,277.42,279.32,132594.0,267.7585,270.2656,267.5078,269.3399,132594.0
2023-02-08 09:30:00,277.99,281.34,276.75,279.07,66834.0,268.0575,271.2878,266.8618,269.0989,66834.0
2023-02-08 10:00:00,278.61,281.12,278.19,279.06,50037.0,268.6553,271.0756,268.2503,269.0892,50037.0
2023-02-08 10:30:00,278.78,278.81,276.58,276.87,34659.0,268.8192,268.8482,266.6978,266.9775,34659.0
2023-02-08 11:00:00,276.6,277.02,274.25,274.73,49351.0,266.7171,267.1221,264.4511,264.9139,49351.0
2023-02-08 11:30:00,274.62,274.7,271.29,272.84,113995.0,264.8079,264.885,261.5969,263.0915,113995.0
2023-02-08 12:00:00,272.71,273.11,272.08,272.9,51802.0,262.9661,263.3518,262.3586,263.1493,51802.0
2023-02-08 12:30:00,273.09,273.24,271.5,271.78,39203.0,263.3325,263.4772,261.7994,262.0693,39203.0
2023-02-08 13:00:00,271.72,272.98,271.58,272.42,29781.0,262.0115,263.2265,261.8765,262.6865,29781.0
2023-02-08 13:30:00,272.43,272.92,271.52,271.64,23851.0,262.6961,263.1686,261.8186,261.9343,23851.0
2023-02-08 14:00:00,271.74,271.78,270.6,271.2,32351.0,262.0308,262.0693,260.9315,261.5101,32351.0
2023-02-08 14:30:00,271.26,271.68,269.16,270.42,41185.0,261.5679,261.9729,259.543,260.7579,41185.0
2023-02-08 15:00:00,270.37,270.37,268.37,269.07,57070.0,260.7097,260.7097,258.7812,259.4562,57070.0
2023-02-08 15:30:00,269.04,269.39,267.79,268.2,181688.0,259.4272,259.7647,258.2219,258.6173,181688.0
2023-02-09 09:30:00,271.0,276.53,271.0,272.37,86683.0,261.3172,266.6496,261.3172,262.6383,86683.0
2023-02-09 10:00:00,272.25,273.78,271.53,272.09,44471.0,262.5226,263.9979,261.8283,262.3683,44471.0
2023-02-09 10:30:00,272.0,273.31,272.0,272.6,15337.0,262.2815,263.5447,262.2815,262.86,15337.0
2023-02-09 11:00:00,272.49,272.68,269.93,270.65,46202.0,262.754,262.9372,260.2854,260.9797,46202.0
2023-02-09 11:30:00,270.65,271.43,270.32,270.48,22207.0,260.9797,261.7319,260.6615,260.8158,22207.0
2023-02-09 12:00:00,270.42,271.85,270.3,271.16,16572.0,260.7579,262.1368,260.6422,261.4715,16572.0
2023-02-09 12:30:00,271.18,271.18,269.82,270.86,24331.0,261.4908,261.4908,260.1794,261.1822,24331.0
2023-02-09 13:00:00,270.79,270.79,269.92,270.07,20744.0,261.1147,261.1147,260.2758,260.4204,20744.0
2023-02-09 13:30:00,270.06,270.49,268.9,269.25,30512.0,260.4108,260.8254,259.2922,259.6297,30512.0
2023-02-09 14:00:00,269.1,269.52,267.19,267.49,67129.0,259.4851,259.8901,257.6433,257.9326,67129.0
2023-02-09 14:30:00,267.49,268.25,267.28,267.69,26177.0,257.9326,258.6655,257.7301,258.1255,26177.0
2023-02-09 15:00:00,267.71,267.71,266.2,266.49,77781.0,258.1448,258.1448,256.6887,256.9684,77781.0
2023-02-09 15:30:00,266.37,268.21,266.1,267.39,188061.0,256.8526,258.6269,256.5923,257.8362,188061.0
2023-02-10 09:30:00,264.98,266.01,260.03,260.56,129413.0,255.5123,256.5055,250.7392,251.2502,129413.0
2023-02-10 10:00:00,260.45,263.57,259.3,263.07,130496.0,251.1442,254.1527,250.0353,253.6706,130496.0
2023-02-10 10:30:00,263.0,263.5,261.0,261.84,57111.0,253.6031,254.0852,251.6745,252.4845,57111.0
2023-02-10 11:00:00,262.02,262.74,260.96,261.23,37447.0,252.6581,253.3523,251.6359,251.8963,37447.0
2023-02-10 11:30:00,261.17,262.26,260.74,261.42,77324.0,251.8384,252.8895,251.4238,252.0795,77324.0
2023-02-10 12:00:00,261.2,261.97,260.74,261.6,57200.0,251.8674,252.6099,251.4238,252.2531,57200.0
2023-02-10 12:30:00,261.73,262.71,261.42,262.61,34344.0,252.3784,253.3234,252.0795,253.227,34344.0
2023-02-10 13:00:00,262.75,265.0,262.54,264.73,46697.0,253.362,255.5316,253.1595,255.2712,46697.0
2023-02-10 13:30:00,264.66,265.1,264.0,264.64,28874.0,255.2037,255.628,254.5673,255.1845,28874.0
2023-02-10 14:00:00,264.43,265.04,263.72,263.78,17226.0,254.982,255.5702,254.2973,254.3552,17226.0
2023-02-10 14:30:00,263.73,266.05,263.68,265.97,37231.0,254.307,256.5441,254.2588,256.4669,37231.0
2023-02-10 15:00:00,266.2,268.0,265.92,267.43,76788.0,256.6887,258.4244,256.4187,257.8748,76788.0
2023-02-10 15:30:00,267.45,268.84,267.37,268.24,92267.0,257.8941,259.2344,257.8169,258.6558,92267.0
2023-02-13 09:30:00,268.4,270.68,267.88,269.33,72607.0,258.8101,261.0086,258.3087,259.7069,72607.0
2023-02-13 10:00:00,269.46,269.88,267.95,268.73,20070.0,259.8322,260.2372,258.3762,259.1283,20070.0
2023-02-13 10:30:00,268.73,269.79,268.63,269.44,36073.0,259.1283,260.1504,259.0319,259.813,36073.0
2023-02-13 11:00:00,269.48,271.6,269.42,270.4,37136.0,259.8515,261.8958,259.7937,260.7387,37136.0
2023-02-13 11:30:00,270.37,270.37,268.38,268.95,22157.0,260.7097,260.7097,258.7908,259.3405,22157.0
2023-02-13 12:00:00,268.96,270.47,268.91,269.81,18771.0,259.3501,260.8062,259.3019,260.1697,18771.0
2023-02-13 12:30:00,269.68,270.24,269.4,270.19,13064.0,260.0444,260.5844,259.7744,260.5362,13064.0
2023-02-13 13:00:00,270.24,270.46,269.32,269.58,13958.0,260.5844,260.7965,259.6972,259.948,13958.0
2023-02-13 13:30:00,269.63,270.23,269.3,270.22,12635.0,259.9962,260.5747,259.678,260.5651,12635.0
2023-02-13 14:00:00,270.32,270.82,269.55,269.63,13942.0,260.6615,261.1436,259.919,259.9962,13942.0
2023-02-13 14:30:00,269.65,270.59,269.36,270.34,20881.0,260.0155,260.9219,259.7358,260.6808,20881.0
2023-02-13 15:00:00,270.35,270.36,268.92,269.93,40855.0,260.6904,260.7001,259.3115,260.2854,40855.0
2023-02-13 15:30:00,269.95,270.79,269.82,269.94,93038.0,260.3047,261.1147,260.1794,260.2951,93038.0
2023-02-14 09:30:00,267.24,272.92,266.63,272.04,87835.0,257.6916,263.1686,257.1034,262.3201,87835.0
2023-02-14 10:00:00,272.1,273.84,272.1,272.44,57530.0,262.3779,264.0557,262.3779,262.7058,57530.0
2023-02-14 10:30:00,272.44,272.6,268.64,269.07,69257.0,262.7058,262.86,259.0415,259.4562,69257.0
2023-02-14 11:00:00,269.06,270.09,268.5,268.99,37017.0,259.4465,260.4397,258.9065,259.379,37017.0
2023-02-14 11:30:00,268.99,269.16,266.42,267.43,53201.0,259.379,259.543,256.9009,257.8748,53201.0
2023-02-14 12:00:00,267.71,269.05,267.71,268.53,26351.0,258.1448,259.4369,258.1448,258.9355,26351.0
2023-02-14 12:30:00,268.53,269.49,268.16,269.49,27464.0,258.9355,259.8612,258.5787,259.8612,27464.0
2023-02-14 13:00:00,269.5,270.88,269.44,269.94,24031.0,259.8708,261.2015,259.813,260.2951,24031.0
2023-02-14 13:30:00,270.14,270.49,269.68,269.88,25867.0,260.4879,260.8254,260.0444,260.2372,25867.0
2023-02-14 14:00:00,269.79,270.17,269.24,269.92,31233.0,260.1504,260.5169,259.6201,260.2758,31233.0
2023-02-14 14:30:00,269.97,271.0,269.86,269.88,41134.0,260.324,261.3172,260.2179,260.2372,41134.0
2023-02-14 15:00:00,269.86,270.52,269.62,270.35,46514.0,260.2179,260.8544,259.9865,260.6904,46514.0
2023-02-14 15:30:00,270.25,271.88,270.04,270.78,144670.0,260.594,262.1658,260.3915,261.1051,144670.0
2023-02-15 09:30:00,268.19,271.0,268.19,268.97,102411.0,258.6076,261.3172,258.6076,259.3597,102411.0
2023-02-15 10:00:00,269.17,271.27,268.28,268.66,46019.0,259.5526,261.5776,258.6944,259.0608,46019.0
2023-02-15 10:30:00,268.68,269.51,268.23,268.77,92569.0,259.0801,259.8805,258.6462,259.1669,92569.0
2023-02-15 11:00:00,268.84,269.29,268.2,268.75,46758.0,259.2344,259.6683,258.6173,259.1476,46758.0
2023-02-15 11:30:00,268.8,270.59,268.11,269.73,48498.0,259.1958,260.9219,258.5305,260.0926,48498.0
2023-02-15 12:00:00,269.63,269.75,268.42,268.76,26943.0,259.9962,260.1119,258.8294,259.1573,26943.0
2023-02-15 12:30:00,268.81,270.21,268.62,269.46,44301.0,259.2055,260.5554,259.0223,259.8322,44301.0
2023-02-15 13:00:00,269.32,269.97,269.22,269.72,40044.0,259.6972,260.324,259.6008,260.083,40044.0
2023-02-15 13:30:00,269.92,271.5,269.92,270.78,62146.0,260.2758,261.7994,260.2758,261.1051,62146.0
2023-02-15 14:00:00,270.85,271.88,270.82,271.64,38034.0,261.1726,262.1658,261.1436,261.9343,38034.0
2023-02-15 14:30:00,271.68,272.67,271.22,271.24,56262.0,261.9729,262.9275,261.5294,261.5486,56262.0
2023-02-15 15:00:00,271.26,271.93,270.65,270.74,81610.0,261.5679,262.214,260.9797,261.0665,81610.0
2023-02-15 15:30:00,270.75,273.09,270.74,272.95,231942.0,261.0761,263.3325,261.0665,263.1975,231942.0
2023-02-16 09:30:00,276.5,282.79,263.03,280.92,385574.0,266.6207,272.686,253.632,270.8828,385574.0
2023-02-16 10:00:00,280.82,290.7,279.75,289.72,217038.0,270.7863,280.3133,269.7546,279.3684,217038.0
2023-02-16 10:30:00,289.63,293.01,287.45,291.0,192900.0,279.2816,282.5408,277.1795,280.6026,192900.0
2023-02-16 11:00:00,290.75,291.99,285.42,288.22,97598.0,280.3616,281.5572,275.222,277.9219,97598.0
2023-02-16 11:30:00,288.39,288.79,285.02,285.04,96122.0,278.0859,278.4716,274.8363,274.8556,96122.0
2023-02-16 12:00:00,285.19,290.72,285.03,289.6,137078.0,275.0002,280.3326,274.8459,279.2526,137078.0
2023-02-16 12:30:00,289.35,291.44,286.56,286.56,75659.0,279.0116,281.0269,276.3213,276.3213,75659.0
2023-02-16 13:00:00,286.74,287.49,285.0,286.13,63570.0,276.4948,277.218,274.817,275.9066,63570.0
2023-02-16 13:30:00,286.3,286.69,283.09,284.95,60290.0,276.0705,276.4466,272.9752,274.7688,60290.0
2023-02-16 14:00:00,285.23,288.37,285.23,288.13,41106.0,275.0388,278.0666,275.0388,277.8352,41106.0
2023-02-16 14:30:00,288.19,290.9,288.19,290.84,114596.0,277.893,280.5062,277.893,280.4483,114596.0
2023-02-16 15:00:00,290.87,290.91,287.28,287.28,109224.0,280.4773,280.5158,277.0155,277.0155,109224.0
2023-02-16 15:30:00,287.27,287.54,285.04,285.62,234355.0,277.0059,277.2662,274.8556,275.4148,234355.0
2023-02-17 09:30:00,278.87,279.04,256.5,259.67,765730.0,268.906,269.0699,247.3353,250.392,765730.0
2023-02-17 10:00:00,259.67,260.1,254.41,257.07,336299.0,250.392,250.8067,245.32,247.8849,336299.0
2023-02-17 10:30:00,257.06,260.34,255.46,259.07,483051.0,247.8753,251.0381,246.3325,249.8135,483051.0
2023-02-17 11:00:00,258.81,259.27,255.0,255.68,361975.0,249.5628,250.0063,245.8889,246.5446,361975.0
2023-02-17 11:30:00,255.5,257.22,255.0,255.88,155462.0,246.371,248.0296,245.8889,246.7375,155462.0
2023-02-17 12:00:00,255.89,260.03,255.88,256.51,129059.0,246.7471,250.7392,246.7375,247.3449,129059.0
2023-02-17 12:30:00,256.66,257.0,254.41,256.54,113850.0,247.4896,247.8174,245.32,247.3739,113850.0
2023-02-17 13:00:00,256.71,257.05,254.2,254.76,142003.0,247.5378,247.8656,245.1175,245.6575,142003.0
2023-02-17 13:30:00,254.81,255.32,252.52,254.09,231599.0,245.7057,246.1975,243.4975,245.0114,231599.0
2023-02-17 14:00:00,254.08,257.65,253.87,256.89,118492.0,245.0018,248.4442,244.7993,247.7114,118492.0
2023-02-17 14:30:00,256.91,257.71,255.62,256.53,182972.0,247.7306,248.5021,246.4867,247.3642,182972.0
2023-02-17 15:00:00,256.43,256.43,254.11,254.39,184542.0,247.2678,247.2678,245.0307,245.3007,184542.0
2023-02-17 15:30:00,254.55,258.01,254.36,258.01,500566.0,245.455,248.7913,245.2718,248.7913,500566.0
2023-02-21 09:30:00,256.47,256.91,248.71,249.64,497850.0,247.3064,247.7306,239.8236,240.7204,497850.0
2023-02-21 10:00:00,249.51,251.46,246.69,247.68,181613.0,240.5951,242.4754,237.8758,238.8304,181613.0
2023-02-21 10:30:00,247.65,249.27,246.9,247.99,132705.0,238.8015,240.3636,238.0783,239.1294,132705.0
2023-02-21 11:00:00,247.82,250.17,247.2,248.51,81630.0,238.9654,241.2315,238.3676,239.6308,81630.0
2023-02-21 11:30:00,248.59,249.42,247.27,247.54,59805.0,239.7079,240.5083,238.4351,238.6954,59805.0
2023-02-21 12:00:00,247.53,248.85,246.73,248.32,58330.0,238.6858,239.9586,237.9144,239.4476,58330.0
2023-02-21 12:30:00,248.32,248.6,247.2,248.13,46541.0,239.4476,239.7176,238.3676,239.2644,46541.0
2023-02-21 13:00:00,247.98,248.15,245.85,246.13,71215.0,239.1197,239.2836,237.0658,237.3358,71215.0
2023-02-21 13:30:00,246.16,246.16,245.0,245.27,55681.0,237.3647,237.3647,236.2462,236.5065,55681.0
2023-02-21 14:00:00,245.35,245.35,241.37,242.7,134979.0,236.5837,236.5837,232.7459,234.0284,134979.0
2023-02-21 14:30:00,242.7,243.89,242.59,243.52,60008.0,234.0284,235.1759,233.9223,234.8191,60008.0
2023-02-21 15:00:00,243.63,243.94,242.65,242.97,58271.0,234.9251,235.2241,233.9802,234.2887,58271.0
2023-02-21 15:30:00,243.08,243.56,241.59,241.9,269248.0,234.3948,234.8576,232.958,233.257,269248.0
2023-02-22 09:30:00,243.0,246.94,242.17,244.7,247860.0,234.3177,238.1169,233.5173,235.9569,247860.0
2023-02-22 10:00:00,244.75,246.0,242.28,245.14,273740.0,236.0051,237.2105,233.6234,236.3812,273740.0
2023-02-22 10:30:00,245.0,246.25,243.73,245.72,54530.0,236.2462,237.4515,235.0216,236.9405,54530.0
2023-02-22 11:00:00,245.56,246.76,245.27,245.87,69181.0,236.7862,237.9433,236.5065,237.0851,69181.0
2023-02-22 11:30:00,245.81,246.16,245.07,245.18,62428.0,237.0273,237.3647,236.3137,236.4198,62428.0
2023-02-22 12:00:00,245.2,246.49,244.89,246.49,26804.0,236.439,237.683,236.1401,237.683,26804.0
2023-02-22 12:30:00,246.31,247.61,246.0,247.23,69357.0,237.5094,238.7629,237.2105,238.3965,69357.0
2023-02-22 13:00:00,247.19,247.57,246.93,247.17,32864.0,238.3579,238.7244,238.1072,238.3387,32864.0
2023-02-22 13:30:00,247.26,247.41,245.79,246.61,32968.0,238.4254,238.5701,237.008,237.7987,32968.0
2023-02-22 14:00:00,246.56,247.21,244.81,245.81,61358.0,237.7505,238.3772,236.063,237.0273,61358.0
2023-02-22 14:30:00,245.59,245.76,244.23,244.45,39156.0,236.8151,236.979,235.5037,235.7158,39156.0
2023-02-22 15:00:00,244.4,244.94,244.07,244.07,39087.0,235.6676,236.1883,235.3494,235.3494,39087.0
2023-02-22 15:30:00,244.03,246.6,243.95,246.45,177729.0,235.3108,237.789,235.2337,237.6444,177729.0
2023-02-23 09:30:00,250.0,250.26,245.63,248.21,293456.0,241.0675,241.3183,236.8537,239.3415,293456.0
2023-02-23 10:00:00,248.46,250.26,247.53,250.02,99172.0,239.5826,241.3183,238.6858,241.0868,99172.0
2023-02-23 10:30:00,250.1,250.33,248.77,249.16,122755.0,241.164,241.3858,239.8815,240.2576,122755.0
2023-02-23 11:00:00,249.3,250.2,247.04,247.5,100523.0,240.3926,241.2604,238.2133,238.6569,100523.0
2023-02-23 11:30:00,247.39,247.7,245.89,246.82,45967.0,238.5508,238.8497,237.1044,238.0012,45967.0
2023-02-23 12:00:00,246.84,247.6,246.75,247.47,35952.0,238.0204,238.7533,237.9337,238.6279,35952.0
2023-02-23 12:30:00,247.54,248.87,247.5,248.62,23952.0,238.6954,239.9779,238.6569,239.7368,23952.0
2023-02-23 13:00:00,248.57,248.95,246.99,248.08,63804.0,239.6886,240.0551,238.1651,239.2161,63804.0
2023-02-23 13:30:00,248.07,249.03,247.66,249.0,86369.0,239.2065,240.1322,238.8112,240.1033,86369.0
2023-02-23 14:00:00,249.03,249.65,248.99,249.27,71043.0,240.1322,240.73,240.0936,240.3636,71043.0
2023-02-23 14:30:00,249.26,250.1,249.26,249.55,50297.0,240.354,241.164,240.354,240.6336,50297.0
2023-02-23 15:00:00,249.6,252.08,249.49,252.01,198832.0,240.6818,243.0732,240.5758,243.0057,198832.0
2023-02-23 15:30:00,252.08,254.65,251.72,253.85,285762.0,243.0732,245.5514,242.7261,244.78,285762.0
2023-02-24 09:30:00,248.84,251.0,245.53,247.91,135801.0,239.949,242.0318,236.7573,239.0522,135801.0
2023-02-24 10:00:00,247.79,248.81,246.0,246.52,61836.0,238.9365,239.9201,237.2105,237.7119,61836.0
2023-02-24 10:30:00,246.34,246.7,244.56,246.61,123045.0,237.5383,237.8855,235.8219,237.7987,123045.0
2023-02-24 11:00:00,246.65,250.16,245.94,250.0,75092.0,237.8372,241.2218,237.1526,241.0675,75092.0
2023-02-24 11:30:00,249.9,250.76,248.53,250.31,20397.0,240.9711,241.8004,239.6501,241.3665,20397.0
2023-02-24 12:00:00,250.31,250.69,249.67,249.83,27456.0,241.3665,241.7329,240.7493,240.9036,27456.0
2023-02-24 12:30:00,250.0,250.15,248.19,248.31,19666.0,241.0675,241.2122,239.3222,239.4379,19666.0
2023-02-24 13:00:00,248.3,248.96,247.72,248.48,25860.0,239.4283,240.0647,238.869,239.6019,25860.0
2023-02-24 13:30:00,248.28,248.96,247.78,248.06,24994.0,239.409,240.0647,238.9269,239.1969,24994.0
2023-02-24 14:00:00,248.2,248.39,247.74,247.92,33820.0,239.3319,239.5151,238.8883,239.0619,33820.0
2023-02-24 14:30:00,247.94,249.17,246.72,248.42,46964.0,239.0811,240.2672,237.9047,239.544,46964.0
2023-02-24 15:00:00,248.5,249.6,247.78,248.93,37649.0,239.6211,240.6818,238.9269,240.0358,37649.0
2023-02-24 15:30:00,249.06,249.71,247.83,249.6,92263.0,240.1611,240.7879,238.9751,240.6818,92263.0
2023-02-27 09:30:00,253.26,257.14,252.16,256.88,228269.0,244.2111,247.9524,243.1504,247.7017,228269.0
2023-02-27 10:00:00,256.67,259.62,256.66,258.16,200310.0,247.4992,250.3438,247.4896,248.936,200310.0
2023-02-27 10:30:00,258.17,259.06,256.47,256.65,197643.0,248.9456,249.8038,247.3064,247.4799,197643.0
2023-02-27 11:00:00,256.58,259.19,256.57,258.9,99812.0,247.4124,249.9292,247.4028,249.6495,99812.0
2023-02-27 11:30:00,258.83,259.48,257.64,259.48,58211.0,249.582,250.2088,248.4346,250.2088,58211.0
2023-02-27 12:00:00,259.5,260.2,257.94,258.59,49388.0,250.2281,250.9031,248.7238,249.3506,49388.0
2023-02-27 12:30:00,258.65,259.93,258.32,258.72,45685.0,249.4085,250.6427,249.0903,249.476,45685.0
2023-02-27 13:00:00,258.81,259.17,257.9,257.9,23386.0,249.5628,249.9099,248.6853,248.6853,23386.0
2023-02-27 13:30:00,257.9,259.08,257.65,258.73,34526.0,248.6853,249.8231,248.4442,249.4856,34526.0
2023-02-27 14:00:00,258.84,259.71,258.83,259.42,32637.0,249.5917,250.4306,249.582,250.151,32637.0
2023-02-27 14:30:00,259.34,259.4,257.92,258.43,16949.0,250.0738,250.1317,248.7046,249.1963,16949.0
2023-02-27 15:00:00,258.39,258.65,257.69,258.63,26956.0,249.1578,249.4085,248.4828,249.3892,26956.0
2023-02-27 15:30:00,258.57,258.6,256.61,256.99,113225.0,249.3313,249.3603,247.4414,247.8078,113225.0
2023-02-28 09:30:00,257.46,260.99,255.46,258.65,143758.0,248.261,251.6649,246.3325,249.4085,143758.0
2023-02-28 10:00:00,258.54,259.9,257.81,259.26,100188.0,249.3024,250.6138,248.5985,249.9967,100188.0
2023-02-28 10:30:00,259.34,260.64,258.91,259.76,27263.0,250.0738,251.3274,249.6592,250.4788,27263.0
2023-02-28 11:00:00,259.97,260.32,258.94,259.4,24873.0,250.6813,251.0188,249.6881,250.1317,24873.0
2023-02-28 11:30:00,259.41,259.45,257.39,257.43,29702.0,250.1413,250.1799,248.1935,248.2321,29702.0
2023-02-28 12:00:00,257.55,257.69,256.55,257.34,60168.0,248.3478,248.4828,247.3835,248.1453,60168.0
2023-02-28 12:30:00,257.24,257.58,256.61,257.58,18128.0,248.0489,248.3767,247.4414,248.3767,18128.0
2023-02-28 13:00:00,257.57,258.17,256.98,257.13,32354.0,248.3671,248.9456,247.7981,247.9428,32354.0
2023-02-28 13:30:00,257.14,257.14,256.14,256.4,23345.0,247.9524,247.9524,246.9882,247.2389,23345.0
2023-02-28 14:00:00,256.35,256.48,255.07,255.09,55766.0,247.1907,247.316,245.9564,245.9757,55766.0
2023-02-28 14:30:00,255.08,256.16,254.68,255.61,71159.0,245.966,247.0074,245.5803,246.4771,71159.0
2023-02-28 15:00:00,255.52,255.54,254.84,255.06,60885.0,246.3903,246.4096,245.7346,245.9467,60885.0
2023-02-28 15:30:00,255.09,255.73,254.26,254.3,156897.0,245.9757,246.5928,245.1753,245.2139,156897.0
2023-03-01 09:30:00,255.49,256.33,252.15,255.57,143325.0,246.3614,247.1714,243.1407,246.4385,143325.0
2023-03-01 10:00:00,255.95,256.27,249.9,250.26,107584.0,246.805,247.1135,240.9711,241.3183,107584.0
2023-03-01 10:30:00,250.38,253.47,249.81,253.42,57925.0,241.434,244.4136,240.8843,244.3653,57925.0
2023-03-01 11:00:00,253.4,253.41,250.66,252.42,44477.0,244.3461,244.3557,241.704,243.4011,44477.0
2023-03-01 11:30:00,252.41,252.56,251.22,251.23,41967.0,243.3914,243.5361,242.244,242.2536,41967.0
2023-03-01 12:00:00,251.39,252.18,251.22,251.34,18835.0,242.4079,243.1697,242.244,242.3597,18835.0
2023-03-01 12:30:00,251.45,252.43,250.81,252.08,91891.0,242.4657,243.4107,241.8486,243.0732,91891.0
2023-03-01 13:00:00,252.09,253.14,252.06,252.68,28761.0,243.0829,244.0954,243.0539,243.6518,28761.0
2023-03-01 13:30:00,252.68,253.17,252.35,253.03,12435.0,243.6518,244.1243,243.3336,243.9893,12435.0
2023-03-01 14:00:00,253.13,253.13,251.1,251.73,33634.0,244.0857,244.0857,242.1282,242.7357,33634.0
2023-03-01 14:30:00,251.64,252.08,250.86,251.14,28482.0,242.6489,243.0732,241.8968,242.1668,28482.0
2023-03-01 15:00:00,251.16,252.79,251.04,252.75,39616.0,242.1861,243.7579,242.0704,243.7193,39616.0
2023-03-01 15:30:00,252.77,253.74,252.54,252.87,102267.0,243.7386,244.6739,243.5168,243.835,102267.0
2023-03-02 09:30:00,246.37,247.77,242.5,247.62,296932.0,237.5672,238.9172,233.8355,238.7726,296932.0
2023-03-02 10:00:00,247.63,249.31,245.34,246.83,137644.0,238.7822,240.4022,236.574,238.0108,137644.0
2023-03-02 10:30:00,246.97,249.85,246.97,249.51,73963.0,238.1458,240.9229,238.1458,240.5951,73963.0
2023-03-02 11:00:00,249.53,250.19,248.46,248.52,57840.0,240.6143,241.2508,239.5826,239.6404,57840.0
2023-03-02 11:30:00,248.53,249.43,248.31,248.83,41711.0,239.6501,240.5179,239.4379,239.9393,41711.0
2023-03-02 12:00:00,248.83,249.34,248.65,248.65,49518.0,239.9393,240.4311,239.7658,239.7658,49518.0
2023-03-02 12:30:00,248.59,249.68,248.58,249.0,42996.0,239.7079,240.759,239.6983,240.1033,42996.0
2023-03-02 13:00:00,248.91,249.96,248.91,249.58,20800.0,240.0165,241.029,240.0165,240.6625,20800.0
2023-03-02 13:30:00,249.51,250.1,248.76,249.73,30049.0,240.5951,241.164,239.8718,240.8072,30049.0
2023-03-02 14:00:00,249.73,250.01,249.03,249.5,44302.0,240.8072,241.0772,240.1322,240.5854,44302.0
2023-03-02 14:30:00,249.46,249.58,248.76,249.19,57634.0,240.5468,240.6625,239.8718,240.2865,57634.0
2023-03-02 15:00:00,249.19,251.3,249.13,251.21,52893.0,240.2865,242.3211,240.2286,242.2343,52893.0
2023-03-02 15:30:00,251.27,252.09,250.04,250.48,138461.0,242.2922,243.0829,241.1061,241.5304,138461.0
2023-03-03 09:30:00,251.4,253.49,249.71,252.46,79778.0,242.4175,244.4328,240.7879,243.4396,79778.0
2023-03-03 10:00:00,252.37,254.9,250.72,254.47,73850.0,243.3529,245.7925,241.7618,245.3778,73850.0
2023-03-03 10:30:00,254.59,255.0,253.97,254.87,39472.0,245.4935,245.8889,244.8957,245.7635,39472.0
2023-03-03 11:00:00,254.82,255.0,254.05,254.98,34739.0,245.7153,245.8889,244.9728,245.8696,34739.0
2023-03-03 11:30:00,255.0,255.43,254.44,255.29,40599.0,245.8889,246.3035,245.3489,246.1685,40599.0
2023-03-03 12:00:00,255.26,256.73,255.26,256.56,30839.0,246.1396,247.5571,246.1396,247.3932,30839.0
2023-03-03 12:30:00,256.59,257.52,256.59,257.38,45490.0,247.4221,248.3189,247.4221,248.1839,45490.0
2023-03-03 13:00:00,257.32,257.64,257.05,257.26,50623.0,248.126,248.4346,247.8656,248.0681,50623.0
2023-03-03 13:30:00,257.24,258.75,257.2,258.69,25633.0,248.0489,249.5049,248.0103,249.4471,25633.0
2023-03-03 14:00:00,258.71,259.27,258.27,259.21,27066.0,249.4663,250.0063,249.0421,249.9485,27066.0
2023-03-03 14:30:00,259.32,259.49,258.31,258.43,25824.0,250.0545,250.2185,249.0806,249.1963,25824.0
2023-03-03 15:00:00,258.44,259.53,258.44,258.56,45299.0,249.206,250.257,249.206,249.3217,45299.0
2023-03-03 15:30:00,258.42,259.48,258.01,259.32,100973.0,249.1867,250.2088,248.7913,250.0545,100973.0
2023-03-06 09:30:00,260.23,263.25,258.5,260.58,87146.0,250.932,253.8441,249.2638,251.2695,87146.0
2023-03-06 10:00:00,261.17,261.17,258.9,259.44,35027.0,251.8384,251.8384,249.6495,250.1703,35027.0
2023-03-06 10:30:00,259.83,260.91,258.53,258.63,38101.0,250.5463,251.5877,249.2928,249.3892,38101.0
2023-03-06 11:00:00,258.57,259.19,258.44,258.75,20187.0,249.3313,249.9292,249.206,249.5049,20187.0
2023-03-06 11:30:00,258.69,259.09,258.3,259.05,24581.0,249.4471,249.8328,249.071,249.7942,24581.0
2023-03-06 12:00:00,259.01,259.02,257.92,258.3,13153.0,249.7556,249.7653,248.7046,249.071,13153.0
2023-03-06 12:30:00,258.34,258.48,257.15,257.7,22353.0,249.1096,249.2446,247.9621,248.4924,22353.0
2023-03-06 13:00:00,257.59,257.59,256.26,256.94,30581.0,248.3864,248.3864,247.1039,247.7596,30581.0
2023-03-06 13:30:00,256.79,257.18,256.29,256.73,11571.0,247.6149,247.991,247.1328,247.5571,11571.0
2023-03-06 14:00:00,256.73,257.2,255.91,255.99,16175.0,247.5571,248.0103,246.7664,246.8435,16175.0
2023-03-06 14:30:00,256.07,256.74,255.88,256.46,26417.0,246.9207,247.5667,246.7375,247.2967,26417.0
2023-03-06 15:00:00,256.45,256.55,255.15,255.43,23743.0,247.2871,247.3835,246.0335,246.3035,23743.0
2023-03-06 15:30:00,255.45,257.16,255.45,256.94,80506.0,246.3228,247.9717,246.3228,247.7596,80506.0
2023-03-07 09:30:00,254.46,257.05,253.83,254.0,75968.0,245.3682,247.8656,244.7607,244.9246,75968.0
2023-03-07 10:00:00,254.28,254.38,249.5,252.26,84993.0,245.1946,245.291,240.5854,243.2468,84993.0
2023-03-07 10:30:00,252.3,253.49,250.22,250.34,50296.0,243.2854,244.4328,241.2797,241.3954,50296.0
2023-03-07 11:00:00,250.32,251.85,249.8,250.58,62084.0,241.3761,242.8514,240.8747,241.6268,62084.0
2023-03-07 11:30:00,250.55,250.72,249.32,249.97,45745.0,241.5979,241.7618,240.4118,241.0386,45745.0
2023-03-07 12:00:00,249.94,250.91,249.62,249.72,51414.0,241.0097,241.945,240.7011,240.7975,51414.0
2023-03-07 12:30:00,249.81,250.6,249.36,250.33,51693.0,240.8843,241.6461,240.4504,241.3858,51693.0
2023-03-07 13:00:00,250.06,250.28,248.88,249.25,23860.0,241.1254,241.3375,239.9876,240.3443,23860.0
2023-03-07 13:30:00,249.25,249.51,247.65,247.75,30963.0,240.3443,240.5951,238.8015,238.8979,30963.0
2023-03-07 14:00:00,247.75,248.93,247.59,248.75,33362.0,238.8979,240.0358,238.7437,239.8622,33362.0
2023-03-07 14:30:00,248.86,248.93,247.47,247.67,29649.0,239.9683,240.0358,238.6279,238.8208,29649.0
2023-03-07 15:00:00,247.74,248.58,247.42,247.49,49750.0,238.8883,239.6983,238.5797,238.6472,49750.0
2023-03-07 15:30:00,247.51,248.98,247.03,248.89,206208.0,238.6665,240.084,238.2037,239.9972,206208.0
2023-03-08 09:30:00,248.93,252.41,248.23,252.1,82436.0,240.0358,243.3914,239.3608,243.0925,82436.0
2023-03-08 10:00:00,251.91,252.5,250.01,251.51,99373.0,242.9093,243.4782,241.0772,242.5236,99373.0
2023-03-08 10:30:00,251.6,253.5,251.6,253.09,78214.0,242.6104,244.4425,242.6104,244.0471,78214.0
2023-03-08 11:00:00,253.24,254.02,252.81,253.11,53005.0,244.1918,244.9439,243.7771,244.0664,53005.0
2023-03-08 11:30:00,253.28,254.35,252.41,253.99,37205.0,244.2303,245.2621,243.3914,244.915,37205.0
2023-03-08 12:00:00,253.93,254.12,251.51,251.63,30903.0,244.8571,245.0403,242.5236,242.6393,30903.0
2023-03-08 12:30:00,251.46,252.08,251.23,251.56,15635.0,242.4754,243.0732,242.2536,242.5718,15635.0
2023-03-08 13:00:00,251.71,251.96,250.66,250.73,11517.0,242.7164,242.9575,241.704,241.7715,11517.0
2023-03-08 13:30:00,250.76,250.97,250.44,250.56,9092.0,241.8004,242.0029,241.4918,241.6075,9092.0
2023-03-08 14:00:00,251.23,252.0,251.09,251.98,18344.0,242.2536,242.9961,242.1186,242.9768,18344.0
2023-03-08 14:30:00,252.05,252.43,251.66,251.86,19773.0,243.0443,243.4107,242.6682,242.8611,19773.0
2023-03-08 15:00:00,252.0,252.82,251.83,252.49,16907.0,242.9961,243.7868,242.8322,243.4686,16907.0
2023-03-08 15:30:00,252.47,253.95,252.37,253.34,79854.0,243.4493,244.8764,243.3529,244.2882,79854.0
2023-03-09 09:30:00,252.91,255.32,250.88,252.33,74331.0,243.8736,246.1975,241.9161,243.3143,74331.0
2023-03-09 10:00:00,252.37,252.37,248.86,248.98,69871.0,243.3529,243.3529,239.9683,240.084,69871.0
2023-03-09 10:30:00,249.15,249.44,248.06,248.16,91247.0,240.2479,240.5276,239.1969,239.2933,91247.0
2023-03-09 11:00:00,248.07,248.07,243.92,244.2,127726.0,239.2065,239.2065,235.2048,235.4748,127726.0
2023-03-09 11:30:00,244.31,245.82,244.0,244.03,58769.0,235.5808,237.0369,235.2819,235.3108,58769.0
2023-03-09 12:00:00,244.06,244.16,243.11,243.84,63680.0,235.3398,235.4362,234.4237,235.1276,63680.0
2023-03-09 12:30:00,243.8,243.89,241.23,241.79,36307.0,235.0891,235.1759,232.6109,233.1509,36307.0
2023-03-09 13:00:00,241.73,242.61,240.83,241.39,40733.0,233.093,233.9416,232.2252,232.7652,40733.0
2023-03-09 13:30:00,241.47,241.64,239.52,240.14,38457.0,232.8423,233.0062,230.962,231.5598,38457.0
2023-03-09 14:00:00,240.15,240.25,238.81,239.63,42107.0,231.5695,231.6659,230.2774,231.0681,42107.0
2023-03-09 14:30:00,239.57,240.54,238.56,238.7,61158.0,231.0102,231.9455,230.0363,230.1713,61158.0
2023-03-09 15:00:00,238.8,239.18,236.63,237.57,56545.0,230.2677,230.6341,228.1753,229.0817,56545.0
2023-03-09 15:30:00,237.51,238.32,236.24,236.76,214881.0,229.0238,229.8049,227.7992,228.3006,214881.0
2023-03-10 09:30:00,235.0,235.01,227.59,233.0,266680.0,226.6035,226.6131,219.4582,224.6749,266680.0
2023-03-10 10:00:00,233.31,235.03,232.22,232.65,140688.0,224.9739,226.6324,223.9228,224.3375,140688.0
2023-03-10 10:30:00,232.65,234.15,230.55,233.41,128224.0,224.3375,225.7839,222.3125,225.0703,128224.0
2023-03-10 11:00:00,233.28,233.49,232.29,233.24,64268.0,224.9449,225.1474,223.9903,224.9064,64268.0
2023-03-10 11:30:00,233.38,234.28,229.33,229.55,137394.0,225.0414,225.9092,221.1361,221.3482,137394.0
2023-03-10 12:00:00,229.6,230.46,227.55,228.08,109190.0,221.3964,222.2257,219.4197,219.9307,109190.0
2023-03-10 12:30:00,228.23,228.78,226.19,226.57,182149.0,220.0754,220.6057,218.1083,218.4747,182149.0
2023-03-10 13:00:00,226.53,227.26,225.65,225.83,57348.0,218.4361,219.14,217.5876,217.7611,57348.0
2023-03-10 13:30:00,225.88,226.0,223.91,224.58,77545.0,217.8093,217.9251,215.9097,216.5558,77545.0
2023-03-10 14:00:00,224.45,227.55,224.2,225.62,74806.0,216.4304,219.4197,216.1894,217.5586,74806.0
2023-03-10 14:30:00,225.54,227.34,225.42,226.44,55551.0,217.4815,219.2172,217.3658,218.3493,55551.0
2023-03-10 15:00:00,226.45,226.81,224.88,225.56,71333.0,218.359,218.7061,216.8451,217.5008,71333.0
2023-03-10 15:30:00,225.48,225.95,224.28,225.08,276908.0,217.4236,217.8768,216.2665,217.0379,276908.0
2023-03-13 09:30:00,220.13,225.07,215.82,222.05,183063.0,212.2648,217.0283,208.1088,214.1162,183063.0
2023-03-13 10:00:00,221.69,224.48,221.12,221.65,117482.0,213.7691,216.4594,213.2194,213.7305,117482.0
2023-03-13 10:30:00,221.75,226.0,221.63,226.0,99663.0,213.8269,217.9251,213.7112,217.9251,99663.0
2023-03-13 11:00:00,225.79,229.09,224.63,228.69,167620.0,217.7226,220.9047,216.604,220.5189,167620.0
2023-03-13 11:30:00,228.68,229.98,227.45,229.0,93296.0,220.5093,221.7629,219.3233,220.8179,93296.0
2023-03-13 12:00:00,228.99,230.06,224.55,224.76,55492.0,220.8082,221.84,216.5269,216.7294,55492.0
2023-03-13 12:30:00,224.65,225.14,222.66,222.82,66034.0,216.6233,217.0958,214.7044,214.8587,66034.0
2023-03-13 13:00:00,222.95,223.49,221.96,222.66,42563.0,214.984,215.5047,214.0294,214.7044,42563.0
2023-03-13 13:30:00,222.67,224.47,222.17,224.43,32533.0,214.714,216.4497,214.2319,216.4112,32533.0
2023-03-13 14:00:00,224.27,224.94,223.8,224.48,33404.0,216.2569,216.9029,215.8037,216.4594,33404.0
2023-03-13 14:30:00,224.61,225.44,223.45,224.35,53991.0,216.5847,217.3851,215.4662,216.334,53991.0
2023-03-13 15:00:00,224.39,224.93,222.54,223.06,47849.0,216.3726,216.8933,214.5887,215.0901,47849.0
2023-03-13 15:30:00,223.16,224.48,222.83,223.0,150290.0,215.1865,216.4594,214.8683,215.0322,150290.0
2023-03-14 09:30:00,228.65,229.61,226.13,227.36,234374.0,220.4804,221.4061,218.0504,219.2365,234374.0
2023-03-14 10:00:00,227.15,227.7,223.98,225.9,128037.0,219.034,219.5643,215.9772,217.8286,128037.0
2023-03-14 10:30:00,225.82,225.88,224.26,224.34,100914.0,217.7515,217.8093,216.2472,216.3244,100914.0
2023-03-14 11:00:00,224.31,227.08,223.64,225.83,108101.0,216.2954,218.9665,215.6494,217.7611,108101.0
2023-03-14 11:30:00,225.97,227.61,225.88,226.5,63605.0,217.8961,219.4775,217.8093,218.4072,63605.0
2023-03-14 12:00:00,226.48,226.73,225.65,226.0,65914.0,218.3879,218.629,217.5876,217.9251,65914.0
2023-03-14 12:30:00,225.85,227.24,225.75,226.26,74965.0,217.7804,219.1208,217.684,218.1758,74965.0
2023-03-14 13:00:00,226.29,226.39,223.35,223.94,55257.0,218.2047,218.3011,215.3697,215.9387,55257.0
2023-03-14 13:30:00,223.96,224.86,223.6,224.04,34348.0,215.9579,216.8258,215.6108,216.0351,34348.0
2023-03-14 14:00:00,224.09,224.09,223.01,223.44,67551.0,216.0833,216.0833,215.0419,215.4565,67551.0
2023-03-14 14:30:00,223.58,224.97,223.25,224.01,46195.0,215.5915,216.9319,215.2733,216.0062,46195.0
2023-03-14 15:00:00,224.16,224.37,222.16,223.31,85585.0,216.1508,216.3533,214.2223,215.3312,85585.0
2023-03-14 15:30:00,223.36,225.59,223.04,225.36,140005.0,215.3794,217.5297,215.0708,217.3079,140005.0
2023-03-15 09:30:00,218.01,219.28,215.1,216.36,234113.0,210.2205,211.4452,207.4145,208.6295,234113.0
2023-03-15 10:00:00,216.34,216.75,214.85,216.54,187271.0,208.6102,209.0056,207.1734,208.8031,187271.0
2023-03-15 10:30:00,216.31,216.7,212.32,213.6,132290.0,208.5813,208.9573,204.7338,205.9681,132290.0
2023-03-15 11:00:00,213.81,215.53,213.13,214.86,72479.0,206.1706,207.8291,205.5149,207.1831,72479.0
2023-03-15 11:30:00,214.91,215.87,214.6,214.63,75804.0,207.2313,208.157,206.9324,206.9613,75804.0
2023-03-15 12:00:00,214.73,214.91,213.7,214.85,81748.0,207.0577,207.2313,206.0645,207.1734,81748.0
2023-03-15 12:30:00,214.78,215.42,213.86,214.15,79177.0,207.1059,207.7231,206.2188,206.4985,79177.0
2023-03-15 13:00:00,214.05,214.45,213.25,213.77,167135.0,206.402,206.7877,205.6306,206.132,167135.0
2023-03-15 13:30:00,213.77,213.77,211.86,212.49,134815.0,206.132,206.132,204.2903,204.8978,134815.0
2023-03-15 14:00:00,212.37,212.9,210.1,212.09,117899.0,204.7821,205.2931,202.5932,204.5121,117899.0
2023-03-15 14:30:00,212.26,213.92,212.03,213.76,142897.0,204.676,206.2767,204.4542,206.1224,142897.0
2023-03-15 15:00:00,213.76,216.07,213.34,216.07,199273.0,206.1224,208.3499,205.7174,208.3499,199273.0
2023-03-15 15:30:00,216.06,216.65,213.0,214.5,237304.0,208.3402,208.9091,205.3895,206.836,237304.0
2023-03-16 09:30:00,212.68,212.68,207.6,211.24,139924.0,205.4632,205.4632,200.5556,204.0721,139924.0
2023-03-16 10:00:00,211.28,211.38,207.26,208.67,87864.0,204.1107,204.2073,200.2271,201.5893,87864.0
2023-03-16 10:30:00,208.79,212.12,208.79,211.42,101217.0,201.7052,204.9222,201.7052,204.246,101217.0
2023-03-16 11:00:00,211.5,212.97,210.78,211.85,107851.0,204.3233,205.7434,203.6277,204.6614,107851.0
2023-03-16 11:30:00,211.85,212.77,210.39,212.23,127157.0,204.6614,205.5502,203.2509,205.0285,127157.0
2023-03-16 12:00:00,212.06,213.23,211.62,211.95,131719.0,204.8643,205.9946,204.4392,204.758,131719.0
2023-03-16 12:30:00,212.09,213.65,210.91,213.43,83323.0,204.8932,206.4003,203.7533,206.1878,83323.0
2023-03-16 13:00:00,213.45,215.23,213.25,213.74,42870.0,206.2071,207.9267,206.0139,206.4873,42870.0
2023-03-16 13:30:00,213.87,213.93,212.65,212.8,38149.0,206.6128,206.6708,205.4342,205.5791,38149.0
2023-03-16 14:00:00,212.78,212.91,212.13,212.73,55234.0,205.5598,205.6854,204.9319,205.5115,55234.0
2023-03-16 14:30:00,212.77,213.47,212.21,213.28,34147.0,205.5502,206.2264,205.0092,206.0429,34147.0
2023-03-16 15:00:00,213.34,215.46,213.21,215.16,58477.0,206.1008,208.1489,205.9752,207.8591,58477.0
2023-03-16 15:30:00,215.14,215.32,214.29,214.6,139901.0,207.8397,208.0136,207.0186,207.3181,139901.0
2023-03-17 09:30:00,213.19,213.19,209.06,210.28,256297.0,205.9559,205.9559,201.9661,203.1447,256297.0
2023-03-17 10:00:00,210.5,212.26,207.82,208.33,83912.0,203.3572,205.0575,200.7681,201.2608,83912.0
2023-03-17 10:30:00,208.44,208.87,207.11,207.77,81504.0,201.3671,201.7825,200.0822,200.7198,81504.0
2023-03-17 11:00:00,207.7,209.0,207.05,208.16,109268.0,200.6522,201.9081,200.0243,201.0966,109268.0
2023-03-17 11:30:00,208.15,208.71,206.64,208.31,71562.0,201.0869,201.6279,199.6282,201.2415,71562.0
2023-03-17 12:00:00,208.44,209.21,208.06,208.57,45088.0,201.3671,202.111,201.0,201.4927,45088.0
2023-03-17 12:30:00,208.72,209.38,207.73,208.34,36649.0,201.6376,202.2752,200.6812,201.2705,36649.0
2023-03-17 13:00:00,208.34,209.07,207.39,207.78,45315.0,201.2705,201.9757,200.3527,200.7295,45315.0
2023-03-17 13:30:00,207.71,209.14,207.36,208.79,58329.0,200.6619,202.0433,200.3237,201.7052,58329.0
2023-03-17 14:00:00,208.87,209.07,206.92,207.09,54954.0,201.7825,201.9757,199.8987,200.0629,54954.0
2023-03-17 14:30:00,207.01,208.13,206.9,208.12,53312.0,199.9856,201.0676,199.8793,201.058,53312.0
2023-03-17 15:00:00,208.03,208.28,207.55,208.02,101079.0,200.971,201.2125,200.5073,200.9613,101079.0
2023-03-17 15:30:00,207.92,208.52,207.01,208.49,216560.0,200.8647,201.4444,199.9856,201.4154,216560.0
2023-03-20 09:30:00,208.75,209.25,204.66,207.84,118801.0,201.6666,202.1496,197.7154,200.7875,118801.0
2023-03-20 10:00:00,208.12,212.48,208.12,212.03,149917.0,201.058,205.27,201.058,204.8353,149917.0
2023-03-20 10:30:00,212.02,214.6,211.71,214.37,133768.0,204.8256,207.3181,204.5261,207.0959,133768.0
2023-03-20 11:00:00,214.35,215.4,213.53,215.11,112004.0,207.0766,208.0909,206.2844,207.8108,112004.0
2023-03-20 11:30:00,215.13,215.18,211.28,211.78,70408.0,207.8301,207.8784,204.1107,204.5938,70408.0
2023-03-20 12:00:00,212.02,212.29,209.98,211.29,90600.0,204.8256,205.0865,202.8548,204.1204,90600.0
2023-03-20 12:30:00,211.31,212.25,211.05,212.11,27536.0,204.1397,205.0478,203.8885,204.9126,27536.0
2023-03-20 13:00:00,212.05,213.72,211.95,213.63,98905.0,204.8546,206.4679,204.758,206.381,98905.0
2023-03-20 13:30:00,213.5,213.83,212.99,213.64,31763.0,206.2554,206.5742,205.7627,206.3906,31763.0
2023-03-20 14:00:00,213.67,213.67,212.23,213.2,24881.0,206.4196,206.4196,205.0285,205.9656,24881.0
2023-03-20 14:30:00,213.34,213.45,212.72,212.89,29000.0,206.1008,206.2071,205.5019,205.6661,29000.0
2023-03-20 15:00:00,212.79,213.21,211.86,212.99,38155.0,205.5695,205.9752,204.671,205.7627,38155.0
2023-03-20 15:30:00,212.98,213.59,212.85,213.26,121501.0,205.753,206.3423,205.6275,206.0235,121501.0
2023-03-21 09:30:00,218.58,220.5,216.77,220.06,187955.0,211.163,213.0179,209.4144,212.5928,187955.0
2023-03-21 10:00:00,220.15,220.51,218.55,219.96,131770.0,212.6797,213.0275,211.134,212.4962,131770.0
2023-03-21 10:30:00,220.06,221.98,219.61,220.62,81411.0,212.5928,214.4476,212.1581,213.1338,81411.0
2023-03-21 11:00:00,220.68,221.27,219.77,221.27,58306.0,213.1918,213.7617,212.3126,213.7617,58306.0
2023-03-21 11:30:00,221.28,222.5,220.89,221.99,74441.0,213.7714,214.95,213.3946,214.4573,74441.0
2023-03-21 12:00:00,221.86,222.68,221.54,222.19,46962.0,214.3317,215.1239,214.0226,214.6505,46962.0
2023-03-21 12:30:00,222.25,222.86,221.22,221.47,51155.0,214.7085,215.2978,213.7134,213.955,51155.0
2023-03-21 13:00:00,221.41,223.36,221.34,223.36,51073.0,213.897,215.7808,213.8294,215.7808,51073.0
2023-03-21 13:30:00,223.5,223.62,222.0,222.25,41751.0,215.9161,216.032,214.467,214.7085,41751.0
2023-03-21 14:00:00,222.1,222.86,221.75,222.77,42429.0,214.5636,215.2978,214.2255,215.2108,42429.0
2023-03-21 14:30:00,222.8,223.65,222.45,223.1,52443.0,215.2398,216.061,214.9017,215.5296,52443.0
2023-03-21 15:00:00,223.16,223.52,222.46,222.54,51864.0,215.5876,215.9354,214.9114,214.9886,51864.0
2023-03-21 15:30:00,222.61,223.91,222.06,223.0,185073.0,215.0563,216.3122,214.5249,215.433,185073.0
2023-03-22 09:30:00,223.39,225.84,222.5,224.42,107865.0,215.8098,218.1767,214.95,216.8049,107865.0
2023-03-22 10:00:00,224.58,225.29,221.8,222.78,70727.0,216.9594,217.6453,214.2738,215.2205,70727.0
2023-03-22 10:30:00,222.91,224.57,222.14,224.5,63484.0,215.3461,216.9498,214.6022,216.8821,63484.0
2023-03-22 11:00:00,224.48,224.64,222.77,222.8,37818.0,216.8628,217.0174,215.2108,215.2398,37818.0
2023-03-22 11:30:00,222.77,223.04,221.26,222.41,45694.0,215.2108,215.4717,213.7521,214.8631,45694.0
2023-03-22 12:00:00,222.38,222.45,221.15,221.51,28641.0,214.8341,214.9017,213.6458,213.9936,28641.0
2023-03-22 12:30:00,221.46,222.74,221.31,222.26,22019.0,213.9453,215.1819,213.8004,214.7181,22019.0
2023-03-22 13:00:00,222.18,222.32,221.06,221.6,31706.0,214.6409,214.7761,213.5589,214.0805,31706.0
2023-03-22 13:30:00,221.58,221.67,220.59,221.0,35302.0,214.0612,214.1482,213.1048,213.5009,35302.0
2023-03-22 14:00:00,221.0,223.56,220.57,220.97,76296.0,213.5009,215.974,213.0855,213.4719,76296.0
2023-03-22 14:30:00,221.12,222.89,218.62,221.21,103975.0,213.6168,215.3268,211.2017,213.7038,103975.0
2023-03-22 15:00:00,221.1,221.47,218.6,220.14,61539.0,213.5975,213.955,211.1823,212.6701,61539.0
2023-03-22 15:30:00,220.25,220.37,216.07,216.14,203856.0,212.7763,212.8923,208.7382,208.8058,203856.0
2023-03-23 09:30:00,218.58,222.75,218.26,221.64,93206.0,211.163,215.1915,210.8539,214.1192,93206.0
2023-03-23 10:00:00,221.75,224.54,221.3,223.62,81433.0,214.2255,216.9208,213.7907,216.032,81433.0
2023-03-23 10:30:00,223.69,224.56,223.0,223.73,74187.0,216.0996,216.9401,215.433,216.1383,74187.0
2023-03-23 11:00:00,223.77,224.18,223.0,223.83,43301.0,216.1769,216.573,215.433,216.2349,43301.0
2023-03-23 11:30:00,223.83,224.32,222.2,222.56,53109.0,216.2349,216.7082,214.6602,215.008,53109.0
2023-03-23 12:00:00,222.49,222.69,220.9,221.05,26709.0,214.9403,215.1336,213.4043,213.5492,26709.0
2023-03-23 12:30:00,221.19,221.57,219.67,219.91,30629.0,213.6845,214.0516,212.216,212.4479,30629.0
2023-03-23 13:00:00,219.87,220.11,218.11,218.58,42688.0,212.4092,212.6411,210.709,211.163,42688.0
2023-03-23 13:30:00,218.62,219.7,217.62,217.63,45489.0,211.2017,212.245,210.2356,210.2453,45489.0
2023-03-23 14:00:00,217.84,218.22,216.52,216.53,22544.0,210.4481,210.8152,209.1729,209.1826,22544.0
2023-03-23 14:30:00,216.31,216.61,213.92,214.94,40791.0,208.97,209.2599,206.6611,207.6465,40791.0
2023-03-23 15:00:00,215.12,216.63,213.07,213.82,85733.0,207.8204,209.2792,205.84,206.5645,85733.0
2023-03-23 15:30:00,213.77,216.76,213.43,215.56,127236.0,206.5162,209.4048,206.1878,208.2455,127236.0
2023-03-24 09:30:00,212.41,213.73,208.67,211.46,184961.0,205.2024,206.4776,201.5893,204.2846,184961.0
2023-03-24 10:00:00,211.56,213.58,210.55,213.4,100988.0,204.3812,206.3327,203.4055,206.1588,100988.0
2023-03-24 10:30:00,213.52,213.87,211.71,212.17,46904.0,206.2747,206.6128,204.5261,204.9705,46904.0
2023-03-24 11:00:00,212.1,212.82,211.38,212.56,59084.0,204.9029,205.5985,204.2073,205.3473,59084.0
2023-03-24 11:30:00,212.55,214.38,212.28,214.2,60802.0,205.3376,207.1055,205.0768,206.9316,60802.0
2023-03-24 12:00:00,214.36,215.4,213.61,214.53,54394.0,207.0862,208.0909,206.3617,207.2504,54394.0
2023-03-24 12:30:00,214.65,215.45,214.26,214.45,49720.0,207.3664,208.1392,206.9896,207.1732,49720.0
2023-03-24 13:00:00,214.52,214.87,213.75,214.55,40334.0,207.2408,207.5789,206.4969,207.2698,40334.0
2023-03-24 13:30:00,214.73,215.38,214.53,215.21,37790.0,207.4437,208.0716,207.2504,207.9074,37790.0
2023-03-24 14:00:00,215.25,215.87,214.95,215.09,47869.0,207.946,208.545,207.6562,207.7914,47869.0
2023-03-24 14:30:00,214.93,215.92,214.84,215.54,44914.0,207.6369,208.5933,207.5499,208.2262,44914.0
2023-03-24 15:00:00,215.66,217.75,215.43,217.33,99790.0,208.3421,210.3612,208.1199,209.9554,99790.0
2023-03-24 15:30:00,217.34,217.94,216.49,217.92,231589.0,209.9651,210.5447,209.1439,210.5254,231589.0
2023-03-27 09:30:00,220.95,221.97,218.2,220.64,133363.0,213.4526,214.438,210.7959,213.1531,133363.0
2023-03-27 10:00:00,220.82,220.86,219.64,220.01,109652.0,213.327,213.3657,212.187,212.5445,109652.0
2023-03-27 10:30:00,219.94,219.94,217.35,217.35,74096.0,212.4769,212.4769,209.9748,209.9748,74096.0
2023-03-27 11:00:00,217.45,217.61,216.59,217.61,160989.0,210.0714,210.2259,209.2405,210.2259,160989.0
2023-03-27 11:30:00,217.95,218.22,217.5,218.01,89375.0,210.5544,210.8152,210.1197,210.6124,89375.0
2023-03-27 12:00:00,217.96,220.07,217.91,219.63,63173.0,210.5641,212.6025,210.5158,212.1774,63173.0
2023-03-27 12:30:00,219.76,220.86,219.19,220.85,43576.0,212.303,213.3657,211.7523,213.356,43576.0
2023-03-27 13:00:00,220.86,221.2,219.5,219.78,41654.0,213.3657,213.6941,212.0518,212.3223,41654.0
2023-03-27 13:30:00,219.85,220.25,218.87,219.63,194458.0,212.3899,212.7763,211.4432,212.1774,194458.0
2023-03-27 14:00:00,219.62,220.74,219.44,220.58,75391.0,212.1677,213.2497,211.9938,213.0952,75391.0
2023-03-27 14:30:00,220.6,221.4,220.14,220.39,40716.0,213.1145,213.8873,212.6701,212.9116,40716.0
2023-03-27 15:00:00,220.34,220.48,219.0,219.02,49436.0,212.8633,212.9985,211.5688,211.5881,49436.0
2023-03-27 15:30:00,218.95,220.14,218.57,218.91,278478.0,211.5205,212.6701,211.1534,211.4818,278478.0
2023-03-28 09:30:00,222.3,224.71,219.88,220.1,379865.0,214.7568,217.085,212.4189,212.6314,379865.0
2023-03-28 10:00:00,219.83,222.07,219.29,222.01,128539.0,212.3706,214.5346,211.8489,214.4766,128539.0
2023-03-28 10:30:00,222.04,223.2,221.2,221.2,51586.0,214.5056,215.6262,213.6941,213.6941,51586.0
2023-03-28 11:00:00,221.2,221.89,219.34,219.74,49417.0,213.6941,214.3607,211.8972,212.2837,49417.0
2023-03-28 11:30:00,219.72,220.9,219.41,220.56,30047.0,212.2643,213.4043,211.9649,213.0758,30047.0
2023-03-28 12:00:00,220.56,221.06,220.26,220.58,36035.0,213.0758,213.5589,212.786,213.0952,36035.0
2023-03-28 12:30:00,220.52,220.57,219.52,220.01,50500.0,213.0372,213.0855,212.0711,212.5445,50500.0
2023-03-28 13:00:00,219.89,219.89,218.96,219.06,27269.0,212.4286,212.4286,211.5301,211.6267,27269.0
2023-03-28 13:30:00,219.13,219.14,217.35,217.51,32084.0,211.6944,211.704,209.9748,210.1293,32084.0
2023-03-28 14:00:00,217.46,217.84,216.68,216.94,38518.0,210.081,210.4481,209.3275,209.5787,38518.0
2023-03-28 14:30:00,216.9,217.58,216.47,217.28,28571.0,209.54,210.1969,209.1246,209.9071,28571.0
2023-03-28 15:00:00,217.44,218.82,217.43,217.43,156754.0,210.0617,211.3949,210.052,210.052,156754.0
2023-03-28 15:30:00,217.43,218.53,217.11,218.15,195261.0,210.052,211.1147,209.7429,210.7476,195261.0
2023-03-29 09:30:00,223.0,223.56,218.56,220.25,142504.0,215.433,215.974,211.1437,212.7763,142504.0
2023-03-29 10:00:00,220.3,222.31,220.27,220.89,90243.0,212.8247,214.7664,212.7957,213.3946,90243.0
2023-03-29 10:30:00,221.03,221.58,220.0,220.26,77393.0,213.5299,214.0612,212.5348,212.786,77393.0
2023-03-29 11:00:00,220.27,222.0,220.05,221.82,51441.0,212.7957,214.467,212.5831,214.2931,51441.0
2023-03-29 11:30:00,221.78,224.01,221.77,223.56,51764.0,214.2544,216.4088,214.2448,215.974,51764.0
2023-03-29 12:00:00,223.52,223.52,222.36,222.73,23676.0,215.9354,215.9354,214.8148,215.1722,23676.0
2023-03-29 12:30:00,222.73,223.37,222.36,222.43,27297.0,215.1722,215.7905,214.8148,214.8824,27297.0
2023-03-29 13:00:00,222.32,223.18,222.23,222.99,16697.0,214.7761,215.6069,214.6892,215.4234,16697.0
2023-03-29 13:30:00,223.0,223.33,222.82,223.02,33188.0,215.433,215.7518,215.2591,215.4524,33188.0
2023-03-29 14:00:00,222.89,223.25,222.45,222.57,28335.0,215.3268,215.6746,214.9017,215.0176,28335.0
2023-03-29 14:30:00,222.79,223.75,222.72,223.56,14936.0,215.2302,216.1576,215.1625,215.974,14936.0
2023-03-29 15:00:00,223.55,224.2,223.34,223.87,44090.0,215.9644,216.5923,215.7615,216.2735,44090.0
2023-03-29 15:30:00,223.84,224.71,223.42,224.45,136763.0,216.2445,217.085,215.8388,216.8338,136763.0
2023-03-30 09:30:00,228.66,229.32,225.43,226.36,125334.0,220.901,221.5386,217.7806,218.679,125334.0
2023-03-30 10:00:00,226.41,226.41,222.64,224.67,107143.0,218.7273,218.7273,215.0853,217.0464,107143.0
2023-03-30 10:30:00,225.0,225.01,223.18,224.18,67459.0,217.3652,217.3748,215.6069,216.573,67459.0
2023-03-30 11:00:00,224.33,224.38,223.28,223.75,33129.0,216.7179,216.7662,215.7035,216.1576,33129.0
2023-03-30 11:30:00,223.49,223.64,222.57,223.02,44813.0,215.9064,216.0513,215.0176,215.4524,44813.0
2023-03-30 12:00:00,222.91,223.61,222.9,223.2,22931.0,215.3461,216.0223,215.3364,215.6262,22931.0
2023-03-30 12:30:00,223.2,224.58,222.91,224.44,50719.0,215.6262,216.9594,215.3461,216.8242,50719.0
2023-03-30 13:00:00,224.47,224.99,224.37,224.62,35954.0,216.8532,217.3555,216.7565,216.9981,35954.0
2023-03-30 13:30:00,224.62,224.71,222.8,223.11,42125.0,216.9981,217.085,215.2398,215.5393,42125.0
2023-03-30 14:00:00,223.15,223.85,223.11,223.83,21938.0,215.5779,216.2542,215.5393,216.2349,21938.0
2023-03-30 14:30:00,223.78,224.47,223.5,224.13,23779.0,216.1866,216.8532,215.9161,216.5247,23779.0
2023-03-30 15:00:00,224.02,224.08,222.84,222.97,45034.0,216.4184,216.4764,215.2785,215.4041,45034.0
2023-03-30 15:30:00,223.0,223.26,222.43,222.45,110561.0,215.433,215.6842,214.8824,214.9017,110561.0
2023-03-31 09:30:00,223.23,224.57,220.7,220.75,83768.0,215.6552,216.9498,213.2111,213.2594,83768.0
2023-03-31 10:00:00,220.75,221.38,219.59,220.18,128183.0,213.2594,213.868,212.1387,212.7087,128183.0
2023-03-31 10:30:00,220.24,222.59,219.89,222.37,52139.0,212.7667,215.0369,212.4286,214.8244,52139.0
2023-03-31 11:00:00,222.38,223.1,221.99,223.05,56868.0,214.8341,215.5296,214.4573,215.4813,56868.0
2023-03-31 11:30:00,223.03,223.03,221.96,222.08,40927.0,215.462,215.462,214.4283,214.5443,40927.0
2023-03-31 12:00:00,222.15,222.7,222.0,222.27,27414.0,214.6119,215.1432,214.467,214.7278,27414.0
2023-03-31 12:30:00,222.08,222.17,221.63,221.91,26923.0,214.5443,214.6312,214.1095,214.38,26923.0
2023-03-31 13:00:00,221.93,222.05,221.23,221.5,33099.0,214.3993,214.5153,213.7231,213.9839,33099.0
2023-03-31 13:30:00,221.5,221.55,221.07,221.42,30970.0,213.9839,214.0322,213.5685,213.9066,30970.0
2023-03-31 14:00:00,221.43,221.46,220.42,220.53,66878.0,213.9163,213.9453,212.9406,213.0468,66878.0
2023-03-31 14:30:00,220.5,220.96,220.34,220.47,60993.0,213.0179,213.4623,212.8633,212.9889,60993.0
2023-03-31 15:00:00,220.48,221.12,220.28,221.01,94676.0,212.9985,213.6168,212.8053,213.5106,94676.0
2023-03-31 15:30:00,220.97,221.2,219.22,221.04,319401.0,213.4719,213.6941,211.7813,213.5395,319401.0
2023-04-03 09:30:00,221.22,223.29,218.79,220.31,113188.0,213.7134,215.7132,211.3659,212.8343,113188.0
2023-04-03 10:00:00,220.47,221.5,219.82,221.48,59712.0,212.9889,213.9839,212.3609,213.9646,59712.0
2023-04-03 10:30:00,221.5,222.03,217.59,218.02,130637.0,213.9839,214.4959,210.2066,210.622,130637.0
2023-04-03 11:00:00,218.09,218.5,217.55,217.61,71553.0,210.6896,211.0857,210.168,210.2259,71553.0
2023-04-03 11:30:00,217.64,218.7,217.61,218.64,28281.0,210.2549,211.2789,210.2259,211.221,28281.0
2023-04-03 12:00:00,218.64,219.39,218.38,219.36,27341.0,211.221,211.9455,210.9698,211.9165,27341.0
2023-04-03 12:30:00,219.33,219.51,218.56,218.71,33704.0,211.8876,212.0615,211.1437,211.2886,33704.0
2023-04-03 13:00:00,218.7,219.0,217.88,217.99,36692.0,211.2789,211.5688,210.4868,210.593,36692.0
2023-04-03 13:30:00,218.0,218.04,217.31,217.9,35439.0,210.6027,210.6413,209.9361,210.5061,35439.0
2023-04-03 14:00:00,217.93,218.03,217.48,217.75,16957.0,210.5351,210.6317,210.1003,210.3612,16957.0
2023-04-03 14:30:00,217.78,218.33,217.58,218.32,45247.0,210.3902,210.9215,210.1969,210.9118,45247.0
2023-04-03 15:00:00,218.33,218.69,217.93,218.06,42917.0,210.9215,211.2693,210.5351,210.6607,42917.0
2023-04-03 15:30:00,218.13,218.46,217.93,218.44,162351.0,210.7283,211.0471,210.5351,211.0278,162351.0
2023-04-04 09:30:00,216.94,216.94,209.46,211.38,213287.0,209.5787,209.5787,202.3525,204.2073,213287.0
2023-04-04 10:00:00,211.52,212.56,207.3,208.17,172996.0,204.3426,205.3473,200.2658,201.1063,172996.0
2023-04-04 10:30:00,208.21,208.82,207.2,208.53,127529.0,201.1449,201.7342,200.1692,201.454,127529.0
2023-04-04 11:00:00,208.5,209.13,208.0,208.8,98358.0,201.4251,202.0337,200.942,201.7149,98358.0
2023-04-04 11:30:00,208.9,209.1,207.56,208.41,92051.0,201.8115,202.0047,200.517,201.3381,92051.0
2023-04-04 12:00:00,208.43,210.77,208.17,210.77,40881.0,201.3574,203.618,201.1063,203.618,40881.0
2023-04-04 12:30:00,210.78,211.33,210.57,211.07,34518.0,203.6277,204.159,203.4248,203.9079,34518.0
2023-04-04 13:00:00,211.0,211.48,210.5,211.41,39434.0,203.8402,204.3039,203.3572,204.2363,39434.0
2023-04-04 13:30:00,211.46,212.36,211.46,212.05,35270.0,204.2846,205.1541,204.2846,204.8546,35270.0
2023-04-04 14:00:00,211.9,212.33,210.32,210.4,48143.0,204.7097,205.1251,203.1833,203.2606,48143.0
2023-04-04 14:30:00,210.41,211.03,209.7,209.9,45976.0,203.2702,203.8692,202.5843,202.7776,45976.0
2023-04-04 15:00:00,209.72,209.78,208.8,208.8,101182.0,202.6037,202.6616,201.7149,201.7149,101182.0
2023-04-04 15:30:00,208.82,209.65,208.49,209.57,205465.0,201.7342,202.536,201.4154,202.4587,205465.0
2023-04-05 09:30:00,200.96,201.12,195.45,200.19,616356.0,194.1409,194.2955,188.8179,193.397,616356.0
2023-04-05 10:00:00,200.1,200.23,193.26,196.74,565988.0,193.3101,193.4357,186.7022,190.0641,565988.0
2023-04-05 10:30:00,196.62,197.48,193.78,194.2,223210.0,189.9482,190.779,187.2045,187.6103,223210.0
2023-04-05 11:00:00,194.46,194.75,193.27,193.62,140182.0,187.8615,188.1416,186.7119,187.05,140182.0
2023-04-05 11:30:00,193.56,195.93,193.5,195.03,152487.0,186.992,189.2816,186.934,188.4121,152487.0
2023-04-05 12:00:00,195.04,196.02,193.64,194.24,153135.0,188.4218,189.3685,187.0693,187.6489,153135.0
2023-04-05 12:30:00,194.24,196.55,193.27,196.16,182164.0,187.6489,189.8806,186.7119,189.5038,182164.0
2023-04-05 13:00:00,196.16,197.1,195.49,196.25,144319.0,189.5038,190.4119,188.8565,189.5907,144319.0
2023-04-05 13:30:00,196.31,196.31,194.8,195.43,100567.0,189.6487,189.6487,188.1899,188.7986,100567.0
2023-04-05 14:00:00,195.4,196.08,194.92,195.99,72757.0,188.7696,189.4265,188.3059,189.3396,72757.0
2023-04-05 14:30:00,195.99,196.34,195.52,195.89,75209.0,189.3396,189.6777,188.8855,189.2429,75209.0
2023-04-05 15:00:00,195.86,195.86,194.66,195.09,107223.0,189.214,189.214,188.0547,188.4701,107223.0
2023-04-05 15:30:00,195.15,197.08,194.88,196.76,337126.0,188.5281,190.3926,188.2672,190.0834,337126.0
2023-04-06 09:30:00,195.18,195.88,193.02,194.09,175848.0,188.557,189.2333,186.4703,187.504,175848.0
2023-04-06 10:00:00,194.19,195.99,193.18,194.98,159693.0,187.6006,189.3396,186.6249,188.3638,159693.0
2023-04-06 10:30:00,194.92,195.36,193.82,193.91,73396.0,188.3059,188.7309,187.2432,187.3301,73396.0
2023-04-06 11:00:00,193.93,195.25,193.83,194.29,68946.0,187.3495,188.6247,187.2528,187.6972,68946.0
2023-04-06 11:30:00,194.14,195.39,193.64,195.11,83582.0,187.5523,188.7599,187.0693,188.4894,83582.0
2023-04-06 12:00:00,195.18,195.3,194.23,194.45,43554.0,188.557,188.673,187.6393,187.8518,43554.0
2023-04-06 12:30:00,194.26,195.29,194.26,194.77,64334.0,187.6683,188.6633,187.6683,188.161,64334.0
2023-04-06 13:00:00,194.66,195.25,194.64,195.2,48007.0,188.0547,188.6247,188.0354,188.5764,48007.0
2023-04-06 13:30:00,195.22,195.24,194.21,194.4,38907.0,188.5957,188.615,187.62,187.8035,38907.0
2023-04-06 14:00:00,194.46,195.07,194.37,194.98,32736.0,187.8615,188.4508,187.7745,188.3638,32736.0
2023-04-06 14:30:00,194.94,195.03,194.24,194.43,55216.0,188.3252,188.4121,187.6489,187.8325,55216.0
2023-04-06 15:00:00,194.4,194.82,193.84,194.78,88217.0,187.8035,188.2093,187.2625,188.1706,88217.0
2023-04-06 15:30:00,194.73,195.05,194.21,194.63,293575.0,188.1223,188.4315,187.62,188.0257,293575.0
2023-04-10 09:30:00,194.47,198.61,193.59,195.89,203905.0,187.8711,191.8707,187.021,189.2429,203905.0
2023-04-10 10:00:00,196.05,197.59,195.84,197.59,98554.0,189.3975,190.8853,189.1946,190.8853,98554.0
2023-04-10 10:30:00,197.64,199.04,197.18,197.44,69082.0,190.9336,192.2861,190.4892,190.7404,69082.0
2023-04-10 11:00:00,197.41,198.0,197.06,197.26,58315.0,190.7114,191.2813,190.3732,190.5665,58315.0
2023-04-10 11:30:00,197.21,197.38,195.16,195.32,44862.0,190.5182,190.6824,188.5377,188.6923,44862.0
2023-04-10 12:00:00,195.32,195.49,194.6,195.06,54558.0,188.6923,188.8565,187.9967,188.4411,54558.0
2023-04-10 12:30:00,195.18,195.76,194.9,195.75,42370.0,188.557,189.1174,188.2865,189.1077,42370.0
2023-04-10 13:00:00,195.75,198.74,195.74,198.74,140481.0,189.1077,191.9962,189.098,191.9962,140481.0
2023-04-10 13:30:00,198.73,199.11,197.46,197.86,65758.0,191.9866,192.3537,190.7597,191.1461,65758.0
2023-04-10 14:00:00,197.84,198.36,197.68,198.15,26407.0,191.1268,191.6291,190.9722,191.4263,26407.0
2023-04-10 14:30:00,198.06,199.07,197.78,198.91,40599.0,191.3393,192.315,191.0688,192.1605,40599.0
2023-04-10 15:00:00,198.97,198.97,198.39,198.54,52282.0,192.2184,192.2184,191.6581,191.803,52282.0
2023-04-10 15:30:00,198.59,199.9,198.47,199.82,165777.0,191.8513,193.1169,191.7354,193.0396,165777.0
2023-04-11 09:30:00,201.31,201.73,197.15,197.27,246176.0,194.479,194.8848,190.4602,190.5761,246176.0
2023-04-11 10:00:00,197.3,200.45,197.05,199.92,112852.0,190.6051,193.6482,190.3636,193.1362,112852.0
2023-04-11 10:30:00,200.0,200.36,198.72,199.03,58715.0,193.2135,193.5613,191.9769,192.2764,58715.0
2023-04-11 11:00:00,199.11,200.28,199.06,199.99,35085.0,192.3537,193.484,192.3054,193.2038,35085.0
2023-04-11 11:30:00,199.93,200.42,199.54,200.27,61249.0,193.1459,193.6192,192.7691,193.4743,61249.0
2023-04-11 12:00:00,200.2,201.13,200.03,200.65,65765.0,193.4067,194.3051,193.2425,193.8414,65765.0
2023-04-11 12:30:00,200.67,200.73,199.73,200.22,34637.0,193.8607,193.9187,192.9526,193.426,34637.0
2023-04-11 13:00:00,200.3,200.76,200.17,200.38,31290.0,193.5033,193.9477,193.3777,193.5806,31290.0
2023-04-11 13:30:00,200.36,201.62,200.34,201.48,50482.0,193.5613,194.7785,193.5419,194.6433,50482.0
2023-04-11 14:00:00,201.52,201.96,201.29,201.49,42931.0,194.6819,195.107,194.4597,194.6529,42931.0
2023-04-11 14:30:00,201.55,202.05,200.94,201.48,50651.0,194.7109,195.1939,194.1216,194.6433,50651.0
2023-04-11 15:00:00,201.56,202.35,201.11,202.17,54626.0,194.7205,195.4837,194.2858,195.3099,54626.0
2023-04-11 15:30:00,202.15,202.15,201.21,201.68,198661.0,195.2905,195.2905,194.3824,194.8365,198661.0
2023-04-12 09:30:00,205.85,206.76,201.44,202.5,167347.0,198.865,199.7441,194.6046,195.6287,167347.0
2023-04-12 10:00:00,202.11,204.95,201.9,204.48,73536.0,195.2519,197.9955,195.049,197.5415,73536.0
2023-04-12 10:30:00,204.52,204.71,202.54,202.59,55621.0,197.5801,197.7637,195.6673,195.7156,55621.0
2023-04-12 11:00:00,202.5,203.57,201.67,203.33,40212.0,195.6287,196.6623,194.8268,196.4305,40212.0
2023-04-12 11:30:00,203.33,203.84,202.78,203.81,25715.0,196.4305,196.9232,195.8992,196.8942,25715.0
2023-04-12 12:00:00,203.86,204.76,203.82,204.01,36725.0,196.9425,197.812,196.9039,197.0874,36725.0
2023-04-12 12:30:00,204.11,204.53,203.64,204.2,46348.0,197.184,197.5898,196.73,197.271,46348.0
2023-04-12 13:00:00,204.25,205.5,204.22,205.31,35667.0,197.3193,198.5269,197.2903,198.3433,35667.0
2023-04-12 13:30:00,205.28,205.41,204.23,204.57,31495.0,198.3143,198.4399,197.2999,197.6284,31495.0
2023-04-12 14:00:00,204.59,204.81,202.92,203.06,39706.0,197.6477,197.8603,196.0344,196.1697,39706.0
2023-04-12 14:30:00,203.0,203.07,202.24,202.65,23180.0,196.1117,196.1793,195.3775,195.7736,23180.0
2023-04-12 15:00:00,202.67,202.98,201.88,202.1,35395.0,195.7929,196.0924,195.0297,195.2422,35395.0
2023-04-12 15:30:00,202.02,202.83,201.62,201.86,131201.0,195.1649,195.9475,194.7785,195.0104,131201.0
2023-04-13 09:30:00,203.19,203.19,200.55,200.97,70323.0,196.2952,196.2952,193.7448,194.1506,70323.0
2023-04-13 10:00:00,200.99,202.04,199.96,202.04,44080.0,194.1699,195.1843,193.1748,195.1843,44080.0
2023-04-13 10:30:00,202.08,202.48,201.38,201.74,30212.0,195.2229,195.6093,194.5467,194.8944,30212.0
2023-04-13 11:00:00,201.75,202.11,201.43,202.01,36208.0,194.9041,195.2519,194.595,195.1553,36208.0
2023-04-13 11:30:00,201.89,202.23,201.28,201.92,121739.0,195.0394,195.3678,194.4501,195.0683,121739.0
2023-04-13 12:00:00,201.93,202.73,201.75,202.27,64847.0,195.078,195.8508,194.9041,195.4065,64847.0
2023-04-13 12:30:00,202.25,203.17,202.18,203.17,24759.0,195.3871,196.2759,195.3195,196.2759,24759.0
2023-04-13 13:00:00,203.2,203.57,202.63,202.63,21990.0,196.3049,196.6623,195.7542,195.7542,21990.0
2023-04-13 13:30:00,202.71,204.24,202.5,204.07,36109.0,195.8315,197.3096,195.6287,197.1454,36109.0
2023-04-13 14:00:00,204.36,205.34,204.08,204.68,85197.0,197.4255,198.3723,197.155,197.7347,85197.0
2023-04-13 14:30:00,204.64,204.72,203.87,203.87,27067.0,197.696,197.7733,196.9522,196.9522,27067.0
2023-04-13 15:00:00,203.93,204.01,203.4,203.76,44015.0,197.0101,197.0874,196.4981,196.8459,44015.0
2023-04-13 15:30:00,203.76,203.95,203.0,203.01,168379.0,196.8459,197.0295,196.1117,196.1213,168379.0
2023-04-14 09:30:00,204.59,210.68,204.55,210.26,318138.0,197.6477,203.5311,197.6091,203.1253,318138.0
2023-04-14 10:00:00,210.22,212.47,206.58,206.66,232361.0,203.0867,205.2603,199.5702,199.6475,232361.0
2023-04-14 10:30:00,206.8,207.22,205.61,205.87,82890.0,199.7827,200.1885,198.6331,198.8843,82890.0
2023-04-14 11:00:00,205.86,206.15,205.25,205.68,34583.0,198.8746,199.1548,198.2853,198.7007,34583.0
2023-04-14 11:30:00,205.74,206.13,205.39,205.99,28109.0,198.7587,199.1355,198.4206,199.0002,28109.0
2023-04-14 12:00:00,205.85,205.95,204.2,204.57,48628.0,198.865,198.9616,197.271,197.6284,48628.0
2023-04-14 12:30:00,204.56,204.98,204.33,204.64,25081.0,197.6188,198.0245,197.3966,197.696,25081.0
2023-04-14 13:00:00,204.61,205.22,204.13,204.13,79495.0,197.6671,198.2564,197.2033,197.2033,79495.0
2023-04-14 13:30:00,204.06,204.83,203.53,204.66,46294.0,197.1357,197.8796,196.6237,197.7154,46294.0
2023-04-14 14:00:00,204.6,205.14,204.27,204.86,41742.0,197.6574,198.1791,197.3386,197.9086,41742.0
2023-04-14 14:30:00,204.94,205.06,204.44,204.69,22064.0,197.9859,198.1018,197.5028,197.7443,22064.0
2023-04-14 15:00:00,204.73,205.03,204.2,204.86,29795.0,197.783,198.0728,197.271,197.9086,29795.0
2023-04-14 15:30:00,204.84,205.34,203.96,203.99,342062.0,197.8893,198.3723,197.0391,197.0681,342062.0
2023-04-17 09:30:00,205.02,208.37,204.65,206.39,333414.0,198.0631,201.2995,197.7057,199.3867,333414.0
2023-04-17 10:00:00,206.54,207.81,206.32,206.78,100638.0,199.5316,200.7585,199.319,199.7634,100638.0
2023-04-17 10:30:00,206.9,206.92,204.91,205.92,218074.0,199.8793,199.8987,197.9569,198.9326,218074.0
2023-04-17 11:00:00,206.02,206.24,205.1,205.57,158246.0,199.0292,199.2417,198.1404,198.5945,158246.0
2023-04-17 11:30:00,205.6,205.7,204.84,205.54,338798.0,198.6235,198.7201,197.8893,198.5655,338798.0
2023-04-17 12:00:00,205.53,206.1,205.41,205.89,192960.0,198.5558,199.1065,198.4399,198.9036,192960.0
2023-04-17 12:30:00,205.89,205.91,205.35,205.66,220246.0,198.9036,198.9229,198.3819,198.6814,220246.0
2023-04-17 13:00:00,205.7,205.82,205.38,205.52,54378.0,198.7201,198.836,198.4109,198.5462,54378.0
2023-04-17 13:30:00,205.56,205.95,204.88,204.88,136173.0,198.5848,198.9616,197.9279,197.9279,136173.0
2023-04-17 14:00:00,204.58,205.4,204.53,205.16,108011.0,197.6381,198.4302,197.5898,198.1984,108011.0
2023-04-17 14:30:00,205.17,205.21,204.91,204.99,94096.0,198.2081,198.2467,197.9569,198.0342,94096.0
2023-04-17 15:00:00,205.02,205.44,204.96,205.15,224638.0,198.0631,198.4689,198.0052,198.1887,224638.0
2023-04-17 15:30:00,205.15,206.1,205.07,205.96,407566.0,198.1887,199.1065,198.1114,198.9712,407566.0
2023-04-18 09:30:00,209.65,212.22,207.0,208.16,438403.0,202.536,205.0188,199.976,201.0966,438403.0
2023-04-18 10:00:00,207.92,207.92,205.4,205.92,187723.0,200.8647,200.8647,198.4302,198.9326,187723.0
2023-04-18 10:30:00,205.81,206.38,205.38,205.58,130295.0,198.8263,199.377,198.4109,198.6041,130295.0
2023-04-18 11:00:00,205.65,206.35,204.8,206.35,135765.0,198.6718,199.348,197.8506,199.348,135765.0
2023-04-18 11:30:00,206.28,206.58,206.0,206.31,26935.0,199.2804,199.5702,199.0099,199.3094,26935.0
2023-04-18 12:00:00,206.35,206.77,205.88,206.61,108476.0,199.348,199.7538,198.894,199.5992,108476.0
2023-04-18 12:30:00,206.61,206.64,205.32,205.51,21689.0,199.5992,199.6282,198.353,198.5365,21689.0
2023-04-18 13:00:00,205.42,205.47,204.38,204.47,26925.0,198.4496,198.4979,197.4449,197.5318,26925.0
2023-04-18 13:30:00,204.42,205.32,203.94,204.97,43324.0,197.4835,198.353,197.0198,198.0148,43324.0
2023-04-18 14:00:00,205.02,205.77,204.88,205.45,24158.0,198.0631,198.7877,197.9279,198.4786,24158.0
2023-04-18 14:30:00,205.54,205.59,204.57,204.99,29223.0,198.5655,198.6138,197.6284,198.0342,29223.0
2023-04-18 15:00:00,205.05,205.79,204.95,205.41,21872.0,198.0921,198.807,197.9955,198.4399,21872.0
2023-04-18 15:30:00,205.41,205.68,205.24,205.25,167096.0,198.4399,198.7007,198.2757,198.2853,167096.0
2023-04-19 09:30:00,202.44,205.0,201.51,203.5,156514.0,195.5707,198.0438,194.6722,196.5947,156514.0
2023-04-19 10:00:00,203.53,203.84,202.66,203.02,50621.0,196.6237,196.9232,195.7832,196.131,50621.0
2023-04-19 10:30:00,203.17,204.15,202.92,203.73,24228.0,196.2759,197.2227,196.0344,196.8169,24228.0
2023-04-19 11:00:00,203.81,204.28,203.32,203.75,33140.0,196.8942,197.3483,196.4208,196.8362,33140.0
2023-04-19 11:30:00,203.84,203.85,202.62,202.9,40779.0,196.9232,196.9328,195.7446,196.0151,40779.0
2023-04-19 12:00:00,202.97,203.74,202.77,203.24,30260.0,196.0827,196.8266,195.8895,196.3435,30260.0
2023-04-19 12:30:00,203.26,204.1,203.25,203.84,24173.0,196.3629,197.1744,196.3532,196.9232,24173.0
2023-04-19 13:00:00,203.89,204.47,203.81,204.26,44707.0,196.9715,197.5318,196.8942,197.3289,44707.0
2023-04-19 13:30:00,204.25,204.46,203.89,203.91,19126.0,197.3193,197.5221,196.9715,196.9908,19126.0
2023-04-19 14:00:00,203.94,204.03,203.61,203.8,22972.0,197.0198,197.1067,196.701,196.8845,22972.0
2023-04-19 14:30:00,203.8,203.87,203.27,203.46,17129.0,196.8845,196.9522,196.3725,196.5561,17129.0
2023-04-19 15:00:00,203.49,204.02,203.44,203.96,27298.0,196.5851,197.0971,196.5368,197.0391,27298.0
2023-04-19 15:30:00,203.97,204.37,202.94,203.76,121705.0,197.0488,197.4352,196.0537,196.8459,121705.0
2023-04-20 09:30:00,198.36,199.93,197.3,198.94,239477.0,191.6291,193.1459,190.6051,192.1895,239477.0
2023-04-20 10:00:00,199.2,200.05,198.39,199.79,92387.0,192.4406,193.2618,191.6581,193.0106,92387.0
2023-04-20 10:30:00,199.87,200.35,199.03,199.5,88256.0,193.0879,193.5516,192.2764,192.7305,88256.0
2023-04-20 11:00:00,199.39,199.42,196.9,197.09,104145.0,192.6242,192.6532,190.2187,190.4022,104145.0
2023-04-20 11:30:00,197.08,197.08,195.32,195.44,153517.0,190.3926,190.3926,188.6923,188.8082,153517.0
2023-04-20 12:00:00,195.48,196.68,194.16,196.36,235063.0,188.8469,190.0061,187.5717,189.697,235063.0
2023-04-20 12:30:00,196.5,197.16,195.58,197.0,53654.0,189.8322,190.4699,188.9435,190.3153,53654.0
2023-04-20 13:00:00,197.0,197.24,196.64,196.97,58408.0,190.3153,190.5471,189.9675,190.2863,58408.0
2023-04-20 13:30:00,197.04,197.13,195.74,195.78,45659.0,190.3539,190.4409,189.098,189.1367,45659.0
2023-04-20 14:00:00,195.71,196.0,195.33,195.66,40120.0,189.0691,189.3492,188.7019,189.0208,40120.0
2023-04-20 14:30:00,195.61,195.66,194.35,194.63,51213.0,188.9724,189.0208,187.7552,188.0257,51213.0
2023-04-20 15:00:00,194.64,194.81,193.25,193.25,94269.0,188.0354,188.1996,186.6925,186.6925,94269.0
2023-04-20 15:30:00,193.28,193.8,193.05,193.06,246381.0,186.7215,187.2239,186.4993,186.509,246381.0
2023-04-21 09:30:00,188.5,188.56,184.76,185.62,427676.0,182.1037,182.1617,178.4906,179.3214,427676.0
2023-04-21 10:00:00,185.49,186.9,185.38,186.23,214984.0,179.1958,180.558,179.0896,179.9107,214984.0
2023-04-21 10:30:00,186.22,186.53,183.53,183.81,244764.0,179.9011,180.2006,177.3024,177.5729,244764.0
2023-04-21 11:00:00,183.8,183.89,181.2,181.5,284424.0,177.5632,177.6501,175.0514,175.3412,284424.0
2023-04-21 11:30:00,181.5,182.01,180.3,180.52,278445.0,175.3412,175.8339,174.182,174.3945,278445.0
2023-04-21 12:00:00,180.49,180.51,178.54,179.37,507319.0,174.3655,174.3848,172.4817,173.2835,507319.0
2023-04-21 12:30:00,179.37,180.28,178.55,178.91,294377.0,173.2835,174.1626,172.4913,172.8391,294377.0
2023-04-21 13:00:00,178.81,178.83,174.67,174.93,549793.0,172.7425,172.7618,168.743,168.9942,549793.0
2023-04-21 13:30:00,175.0,176.01,174.7,175.12,572753.0,169.0618,170.0375,168.772,169.1777,572753.0
2023-04-21 14:00:00,175.18,175.28,173.62,173.93,458459.0,169.2357,169.3323,167.7286,168.0281,458459.0
2023-04-21 14:30:00,174.01,174.13,171.82,172.76,600203.0,168.1054,168.2213,165.9897,166.8978,600203.0
2023-04-21 15:00:00,172.72,173.3,172.3,173.16,537537.0,166.8592,167.4195,166.4534,167.2842,537537.0
2023-04-21 15:30:00,173.21,173.84,172.8,173.73,1222043.0,167.3325,167.9412,166.9365,167.8349,1222043.0
2023-04-24 09:30:00,178.56,182.18,177.71,180.18,800824.0,172.501,175.9982,171.6798,174.066,800824.0
2023-04-24 10:00:00,180.21,184.0,180.17,182.24,480820.0,174.095,177.7564,174.0564,176.0561,480820.0
2023-04-24 10:30:00,182.31,183.15,181.28,181.83,359298.0,176.1238,176.9352,175.1287,175.66,359298.0
2023-04-24 11:00:00,181.9,183.23,181.84,183.08,327001.0,175.7277,177.0125,175.6697,176.8676,327001.0
2023-04-24 11:30:00,183.13,183.4,182.31,182.56,237893.0,176.9159,177.1768,176.1238,176.3653,237893.0
2023-04-24 12:00:00,182.55,183.14,182.03,182.16,266829.0,176.3556,176.9256,175.8533,175.9788,266829.0
2023-04-24 12:30:00,182.17,184.44,182.16,184.02,225020.0,175.9885,178.1815,175.9788,177.7757,225020.0
2023-04-24 13:00:00,184.02,184.33,183.52,183.97,188200.0,177.7757,178.0752,177.2927,177.7274,188200.0
2023-04-24 13:30:00,183.95,184.8,183.5,183.95,227406.0,177.7081,178.5293,177.2734,177.7081,227406.0
2023-04-24 14:00:00,183.96,184.12,183.59,183.66,151202.0,177.7178,177.8723,177.3603,177.4279,151202.0
2023-04-24 14:30:00,183.68,183.89,183.31,183.36,143239.0,177.4473,177.6501,177.0898,177.1381,143239.0
2023-04-24 15:00:00,183.37,183.75,183.22,183.58,166998.0,177.1478,177.5149,177.0029,177.3507,166998.0
2023-04-24 15:30:00,183.58,184.52,183.36,184.0,554727.0,177.3507,178.2588,177.1381,177.7564,554727.0
2023-04-25 09:30:00,179.94,179.94,177.19,179.58,286985.0,173.8342,173.8342,171.1775,173.4864,286985.0
2023-04-25 10:00:00,179.59,180.63,177.54,178.1,152233.0,173.496,174.5008,171.5156,172.0566,152233.0
2023-04-25 10:30:00,178.15,180.06,178.03,179.66,158018.0,172.1049,173.9501,171.989,173.5637,158018.0
2023-04-25 11:00:00,179.56,180.44,179.1,179.28,98693.0,173.4671,174.3172,173.0227,173.1966,98693.0
2023-04-25 11:30:00,179.25,179.55,178.71,178.85,78000.0,173.1676,173.4574,172.6459,172.7812,78000.0
2023-04-25 12:00:00,178.83,179.29,178.21,178.51,85350.0,172.7618,173.2062,172.1629,172.4527,85350.0
2023-04-25 12:30:00,178.6,178.98,178.22,178.78,55357.0,172.5396,172.9067,172.1725,172.7135,55357.0
2023-04-25 13:00:00,178.78,179.01,177.2,177.21,82727.0,172.7135,172.9357,171.1871,171.1968,82727.0
2023-04-25 13:30:00,177.12,177.55,176.91,177.28,84483.0,171.1099,171.5253,170.907,171.2644,84483.0
2023-04-25 14:00:00,177.27,177.56,177.02,177.51,56737.0,171.2548,171.5349,171.0133,171.4866,56737.0
2023-04-25 14:30:00,177.52,177.81,176.34,176.89,74914.0,171.4963,171.7764,170.3563,170.8877,74914.0
2023-04-25 15:00:00,176.89,177.22,176.52,177.05,99933.0,170.8877,171.2065,170.5302,171.0422,99933.0
2023-04-25 15:30:00,177.11,177.24,176.55,176.66,359162.0,171.1002,171.2258,170.5592,170.6655,359162.0
2023-04-26 09:30:00,177.53,180.69,177.49,179.7,302771.0,171.5059,174.5587,171.4673,173.6023,302771.0
2023-04-26 10:00:00,179.69,181.92,179.5,180.17,380067.0,173.5927,175.747,173.4091,174.0564,380067.0
2023-04-26 10:30:00,180.28,181.7,180.05,181.56,144002.0,174.1626,175.5345,173.9404,175.3992,144002.0
2023-04-26 11:00:00,181.57,182.09,179.65,179.79,247917.0,175.4089,175.9112,173.554,173.6893,247917.0
2023-04-26 11:30:00,179.76,180.94,179.18,180.76,100399.0,173.6603,174.8002,173.1,174.6263,100399.0
2023-04-26 12:00:00,180.79,181.4,180.07,181.01,247599.0,174.6553,175.2446,173.9598,174.8679,247599.0
2023-04-26 12:30:00,181.06,182.99,181.05,182.5,155812.0,174.9162,176.7807,174.9065,176.3073,155812.0
2023-04-26 13:00:00,182.5,182.51,181.24,181.37,129064.0,176.3073,176.317,175.0901,175.2156,129064.0
2023-04-26 13:30:00,181.52,182.65,181.5,182.07,115497.0,175.3606,176.4522,175.3412,175.8919,115497.0
2023-04-26 14:00:00,182.08,182.08,181.57,181.92,77189.0,175.9016,175.9016,175.4089,175.747,77189.0
2023-04-26 14:30:00,181.87,181.95,180.0,180.27,82610.0,175.6987,175.776,173.8921,174.153,82610.0
2023-04-26 15:00:00,180.22,181.13,179.95,181.13,81618.0,174.1047,174.9838,173.8438,174.9838,81618.0
2023-04-26 15:30:00,181.15,181.79,180.93,181.17,233522.0,175.0031,175.6214,174.7906,175.0224,233522.0
2023-04-27 09:30:00,181.85,182.68,180.5,182.68,121710.0,175.6794,176.4812,174.3752,176.4812,121710.0
2023-04-27 10:00:00,182.63,184.67,182.48,184.34,90385.0,176.4329,178.4037,176.288,178.0849,90385.0
2023-04-27 10:30:00,184.45,184.87,183.88,184.37,100023.0,178.1911,178.5969,177.6405,178.1139,100023.0
2023-04-27 11:00:00,184.66,187.67,184.4,187.48,102041.0,178.394,181.3019,178.1428,181.1183,102041.0
2023-04-27 11:30:00,187.57,188.93,187.13,188.23,312163.0,181.2053,182.5191,180.7802,181.8429,312163.0
2023-04-27 12:00:00,188.3,188.4,186.93,187.43,75727.0,181.9105,182.0071,180.587,181.07,75727.0
2023-04-27 12:30:00,187.4,187.7,186.14,186.5,76400.0,181.041,181.3309,179.8238,180.1716,76400.0
2023-04-27 13:00:00,186.62,187.63,186.28,186.92,81284.0,180.2875,181.2632,179.959,180.5773,81284.0
2023-04-27 13:30:00,186.98,187.31,186.43,186.78,46339.0,180.6353,180.9541,180.1039,180.4421,46339.0
2023-04-27 14:00:00,186.85,187.57,186.5,187.57,58467.0,180.5097,181.2053,180.1716,181.2053,58467.0
2023-04-27 14:30:00,187.52,187.88,186.94,187.2,64141.0,181.157,181.5047,180.5966,180.8478,64141.0
2023-04-27 15:00:00,187.15,187.75,186.8,187.65,78662.0,180.7995,181.3792,180.4614,181.2826,78662.0
2023-04-27 15:30:00,187.7,188.09,185.88,186.0,295372.0,181.3309,181.7076,179.5726,179.6885,295372.0
2023-04-28 09:30:00,185.3,185.39,182.71,183.69,131087.0,179.0123,179.0992,176.5102,177.4569,131087.0
2023-04-28 10:00:00,183.5,186.0,183.27,185.73,75181.0,177.2734,179.6885,177.0512,179.4277,75181.0
2023-04-28 10:30:00,185.79,186.0,184.29,184.9,94155.0,179.4857,179.6885,178.0366,178.6259,94155.0
2023-04-28 11:00:00,184.98,185.81,184.14,185.2,47373.0,178.7032,179.505,177.8917,178.9157,47373.0
2023-04-28 11:30:00,185.2,185.46,184.63,184.92,48457.0,178.9157,179.1669,178.365,178.6452,48457.0
2023-04-28 12:00:00,184.97,185.06,184.12,184.82,61857.0,178.6935,178.7804,177.8723,178.5486,61857.0
2023-04-28 12:30:00,184.8,184.98,184.42,184.81,51583.0,178.5293,178.7032,178.1622,178.5389,51583.0
2023-04-28 13:00:00,184.92,184.92,183.79,183.85,60012.0,178.6452,178.6452,177.5535,177.6115,60012.0
2023-04-28 13:30:00,183.84,184.39,183.52,184.2,84182.0,177.6018,178.1332,177.2927,177.9496,84182.0
2023-04-28 14:00:00,184.22,184.51,183.79,184.14,78879.0,177.9689,178.2491,177.5535,177.8917,78879.0
2023-04-28 14:30:00,184.22,184.48,183.68,183.96,106507.0,177.9689,178.2201,177.4473,177.7178,106507.0
2023-04-28 15:00:00,183.9,185.0,183.82,184.4,79403.0,177.6598,178.7225,177.5825,178.1428,79403.0
2023-04-28 15:30:00,184.4,185.66,184.31,185.56,234120.0,178.1428,179.3601,178.0559,179.2635,234120.0
2023-05-01 09:30:00,187.53,187.79,182.79,182.87,152625.0,181.1666,181.4178,176.5875,176.6647,152625.0
2023-05-01 10:00:00,182.72,182.72,181.05,181.16,89224.0,176.5198,176.5198,174.9065,175.0128,89224.0
2023-05-01 10:30:00,181.16,181.44,180.09,180.73,72859.0,175.0128,175.2833,173.9791,174.5974,72859.0
2023-05-01 11:00:00,180.8,180.85,177.81,178.28,90442.0,174.665,174.7133,171.7764,172.2305,90442.0
2023-05-01 11:30:00,178.34,179.1,177.43,179.1,61856.0,172.2885,173.0227,171.4093,173.0227,61856.0
2023-05-01 12:00:00,179.11,179.3,178.52,179.19,35933.0,173.0323,173.2159,172.4624,173.1096,35933.0
2023-05-01 12:30:00,179.27,179.39,178.75,178.82,29943.0,173.1869,173.3028,172.6846,172.7522,29943.0
2023-05-01 13:00:00,178.78,179.2,178.57,178.68,80335.0,172.7135,173.1193,172.5107,172.6169,80335.0
2023-05-01 13:30:00,178.68,178.74,178.32,178.53,44007.0,172.6169,172.6749,172.2691,172.472,44007.0
2023-05-01 14:00:00,178.6,178.88,178.16,178.49,33537.0,172.5396,172.8101,172.1146,172.4334,33537.0
2023-05-01 14:30:00,178.47,178.63,177.5,177.78,77131.0,172.4141,172.5686,171.477,171.7475,77131.0
2023-05-01 15:00:00,177.78,178.22,177.08,177.53,74703.0,171.7475,172.1725,171.0712,171.5059,74703.0
2023-05-01 15:30:00,177.58,177.74,177.11,177.3,251727.0,171.5543,171.7088,171.1002,171.2838,251727.0
2023-05-02 09:30:00,175.97,176.21,173.43,173.96,171862.0,169.9989,170.2307,167.5451,168.0571,171862.0
2023-05-02 10:00:00,174.12,174.33,172.77,173.18,142778.0,168.2117,168.4145,166.9075,167.3036,142778.0
2023-05-02 10:30:00,173.17,173.88,172.61,173.28,67913.0,167.2939,167.9798,166.7529,167.4002,67913.0
2023-05-02 11:00:00,173.31,174.0,172.5,173.63,67129.0,167.4291,168.0957,166.6466,167.7383,67129.0
2023-05-02 11:30:00,173.69,173.71,172.7,172.83,69183.0,167.7963,167.8156,166.8398,166.9654,69183.0
2023-05-02 12:00:00,172.91,173.92,172.51,173.56,48221.0,167.0427,168.0184,166.6563,167.6707,48221.0
2023-05-02 12:30:00,173.59,174.09,173.14,173.89,41124.0,167.6996,168.1827,167.2649,167.9895,41124.0
2023-05-02 13:00:00,173.91,173.97,173.05,173.24,47458.0,168.0088,168.0667,167.178,167.3615,47458.0
2023-05-02 13:30:00,173.23,173.44,172.99,173.1,54590.0,167.3519,167.5547,167.12,167.2263,54590.0
2023-05-02 14:00:00,173.06,173.31,172.26,173.23,54837.0,167.1876,167.4291,166.4148,167.3519,54837.0
2023-05-02 14:30:00,173.23,173.99,173.22,173.52,51148.0,167.3519,168.0861,167.3422,167.632,51148.0
2023-05-02 15:00:00,173.62,173.99,173.29,173.8,177743.0,167.7286,168.0861,167.4098,167.9025,177743.0
2023-05-02 15:30:00,173.78,173.94,172.43,173.35,449991.0,167.8832,168.0378,166.579,167.4678,449991.0
2023-05-03 09:30:00,180.45,182.38,178.63,179.28,534892.0,174.3269,176.1914,172.5686,173.1966,534892.0
2023-05-03 10:00:00,179.4,179.56,178.0,178.97,112897.0,173.3125,173.4671,171.96,172.8971,112897.0
2023-05-03 10:30:00,178.83,178.96,176.87,177.64,132505.0,172.7618,172.8874,170.8683,171.6122,132505.0
2023-05-03 11:00:00,177.46,177.75,176.4,176.5,100469.0,171.4383,171.7185,170.4143,170.5109,100469.0
2023-05-03 11:30:00,176.43,177.3,175.47,176.05,110022.0,170.4433,171.2838,169.5159,170.0762,110022.0
2023-05-03 12:00:00,175.96,176.5,175.6,176.19,54322.0,169.9892,170.5109,169.6414,170.2114,54322.0
2023-05-03 12:30:00,176.24,176.49,175.91,176.15,71468.0,170.2597,170.5012,169.9409,170.1728,71468.0
2023-05-03 13:00:00,176.14,176.71,175.95,176.58,62686.0,170.1631,170.7138,169.9796,170.5882,62686.0
2023-05-03 13:30:00,176.53,176.72,176.04,176.24,109575.0,170.5399,170.7234,170.0665,170.2597,109575.0
2023-05-03 14:00:00,176.1,176.82,175.55,175.95,91953.0,170.1245,170.82,169.5931,169.9796,91953.0
2023-05-03 14:30:00,175.99,177.07,174.51,175.55,177619.0,170.0182,171.0616,168.5884,169.5931,177619.0
2023-05-03 15:00:00,175.47,175.78,173.54,174.0,246635.0,169.5159,169.8153,167.6513,168.0957,246635.0
2023-05-03 15:30:00,173.99,174.32,172.69,172.91,545580.0,168.0861,168.4049,166.8302,167.0427,545580.0
2023-05-04 09:30:00,173.0,182.25,172.62,181.66,852872.0,167.1297,176.0658,166.7626,175.4958,852872.0
2023-05-04 10:00:00,181.64,184.94,181.0,181.84,436055.0,175.4765,178.6645,174.8582,175.6697,436055.0
2023-05-04 10:30:00,181.92,182.58,178.73,178.73,561338.0,175.747,176.3846,172.6652,172.6652,561338.0
2023-05-04 11:00:00,178.72,180.0,178.11,179.81,210217.0,172.6556,173.8921,172.0663,173.7086,210217.0
2023-05-04 11:30:00,179.76,179.95,178.29,179.24,101246.0,173.6603,173.8438,172.2402,173.1579,101246.0
2023-05-04 12:00:00,179.29,180.19,178.73,178.99,114996.0,173.2062,174.0757,172.6652,172.9164,114996.0
2023-05-04 12:30:00,179.06,179.37,176.81,177.73,162459.0,172.984,173.2835,170.8104,171.6992,162459.0
2023-05-04 13:00:00,177.81,177.87,176.79,176.91,98174.0,171.7764,171.8344,170.7911,170.907,98174.0
2023-05-04 13:30:00,176.91,177.34,175.59,175.94,98958.0,170.907,171.3224,169.6318,169.9699,98958.0
2023-05-04 14:00:00,176.02,176.24,175.16,175.33,65735.0,170.0472,170.2597,169.2164,169.3806,65735.0
2023-05-04 14:30:00,175.3,175.39,174.44,174.93,95918.0,169.3516,169.4386,168.5208,168.9942,95918.0
2023-05-04 15:00:00,175.0,175.04,173.02,174.21,171365.0,169.0618,169.1004,167.149,168.2986,171365.0
2023-05-04 15:30:00,174.27,175.66,174.11,175.65,392293.0,168.3566,169.6994,168.202,169.6897,392293.0
2023-05-05 09:30:00,179.43,184.9,179.43,183.61,327272.0,173.3415,178.6259,173.3415,177.3796,327272.0
2023-05-05 10:00:00,183.74,184.16,182.8,183.41,153164.0,177.5052,177.911,176.5971,177.1864,153164.0
2023-05-05 10:30:00,183.55,185.0,183.21,184.03,161252.0,177.3217,178.7225,176.9932,177.7854,161252.0
2023-05-05 11:00:00,184.02,184.91,183.9,184.12,93751.0,177.7757,178.6355,177.6598,177.8723,93751.0
2023-05-05 11:30:00,184.19,184.92,183.92,184.11,79252.0,177.94,178.6452,177.6791,177.8627,79252.0
2023-05-05 12:00:00,184.11,184.4,182.89,183.0,72534.0,177.8627,178.1428,176.6841,176.7903,72534.0
2023-05-05 12:30:00,183.02,183.17,181.17,182.0,77806.0,176.8097,176.9546,175.0224,175.8243,77806.0
2023-05-05 13:00:00,182.1,182.1,180.29,180.3,59651.0,175.9209,175.9209,174.1723,174.182,59651.0
2023-05-05 13:30:00,180.4,180.63,179.7,179.93,82097.0,174.2786,174.5008,173.6023,173.8245,82097.0
2023-05-05 14:00:00,179.93,180.83,179.79,180.72,63263.0,173.8245,174.694,173.6893,174.5877,63263.0
2023-05-05 14:30:00,180.77,180.85,180.0,180.0,64016.0,174.636,174.7133,173.8921,173.8921,64016.0
2023-05-05 15:00:00,180.15,180.44,179.81,180.18,67035.0,174.037,174.3172,173.7086,174.066,67035.0
2023-05-05 15:30:00,180.12,180.34,179.69,179.69,285783.0,174.0081,174.2206,173.5927,173.5927,285783.0
2023-05-08 09:30:00,184.0,186.85,184.0,184.81,239891.0,177.7564,180.5097,177.7564,178.5389,239891.0
2023-05-08 10:00:00,184.84,184.95,183.06,183.91,183124.0,178.5679,178.6742,176.8483,177.6695,183124.0
2023-05-08 10:30:00,183.84,186.11,183.84,185.96,118483.0,177.6018,179.7948,177.6018,179.6499,118483.0
2023-05-08 11:00:00,186.03,186.04,184.16,184.37,78122.0,179.7175,179.7272,177.911,178.1139,78122.0
2023-05-08 11:30:00,184.38,185.69,184.15,185.31,71564.0,178.1235,179.3891,177.9013,179.022,71564.0
2023-05-08 12:00:00,185.42,185.55,184.37,185.0,58365.0,179.1282,179.2538,178.1139,178.7225,58365.0
2023-05-08 12:30:00,185.0,186.89,184.93,186.8,129470.0,178.7225,180.5483,178.6548,180.4614,129470.0
2023-05-08 13:00:00,186.81,186.85,185.92,186.02,68548.0,180.4711,180.5097,179.6113,179.7079,68548.0
2023-05-08 13:30:00,186.08,186.26,185.4,186.03,59456.0,179.7658,179.9397,179.1089,179.7175,59456.0
2023-05-08 14:00:00,186.1,186.19,185.05,186.19,91547.0,179.7851,179.8721,178.7708,179.8721,91547.0
2023-05-08 14:30:00,186.23,186.79,185.73,185.74,74070.0,179.9107,180.4517,179.4277,179.4374,74070.0
2023-05-08 15:00:00,185.77,186.34,185.62,186.25,153536.0,179.4663,180.017,179.3214,179.9301,153536.0
2023-05-08 15:30:00,186.25,186.87,185.83,185.87,301192.0,179.9301,180.529,179.5243,179.563,301192.0
2023-05-09 09:30:00,187.5,193.88,187.5,193.7,320460.0,181.1376,187.3012,181.1376,187.1273,320460.0
2023-05-09 10:00:00,193.67,194.28,192.0,193.92,134329.0,187.0983,187.6876,185.4849,187.3398,134329.0
2023-05-09 10:30:00,193.94,196.3,193.76,196.16,188522.0,187.3591,189.639,187.1852,189.5038,188522.0
2023-05-09 11:00:00,196.19,196.41,193.85,193.87,113089.0,189.5328,189.7453,187.2722,187.2915,113089.0
2023-05-09 11:30:00,193.86,194.67,193.42,194.37,84065.0,187.2818,188.0643,186.8568,187.7745,84065.0
2023-05-09 12:00:00,194.37,195.65,194.33,194.98,63317.0,187.7745,189.0111,187.7359,188.3638,63317.0
2023-05-09 12:30:00,194.99,196.55,194.98,196.55,68580.0,188.3735,189.8806,188.3638,189.8806,68580.0
2023-05-09 13:00:00,196.53,196.72,195.79,196.39,115037.0,189.8612,190.0448,189.1463,189.726,115037.0
2023-05-09 13:30:00,196.39,197.39,195.57,196.22,196459.0,189.726,190.692,188.9338,189.5617,196459.0
2023-05-09 14:00:00,196.27,197.35,196.14,196.42,103548.0,189.6101,190.6534,189.4845,189.755,103548.0
2023-05-09 14:30:00,196.34,197.17,195.55,195.92,101191.0,189.6777,190.4795,188.9145,189.2719,101191.0
2023-05-09 15:00:00,195.98,196.63,195.98,196.1,112775.0,189.3299,189.9578,189.3299,189.4458,112775.0
2023-05-09 15:30:00,196.05,196.66,195.06,195.17,347725.0,189.3975,189.9868,188.4411,188.5474,347725.0
2023-05-10 09:30:00,198.83,199.8,194.67,197.71,389052.0,192.0832,193.0203,188.0643,191.0012,389052.0
2023-05-10 10:00:00,197.71,199.43,196.87,198.21,275100.0,191.0012,192.6628,190.1897,191.4842,275100.0
2023-05-10 10:30:00,198.32,198.82,196.06,196.41,96804.0,191.5905,192.0735,189.4072,189.7453,96804.0
2023-05-10 11:00:00,196.49,198.23,196.12,198.18,67977.0,189.8226,191.5035,189.4651,191.4552,67977.0
2023-05-10 11:30:00,198.24,198.45,196.32,196.8,60422.0,191.5132,191.7161,189.6584,190.1221,60422.0
2023-05-10 12:00:00,196.56,196.61,195.37,195.86,39884.0,189.8902,189.9385,188.7406,189.214,39884.0
2023-05-10 12:30:00,195.94,195.96,194.42,194.85,46596.0,189.2913,189.3106,187.8228,188.2382,46596.0
2023-05-10 13:00:00,194.75,194.85,192.35,192.72,69840.0,188.1416,188.2382,185.8231,186.1805,69840.0
2023-05-10 13:30:00,192.63,193.97,192.24,193.81,55045.0,186.0936,187.3881,185.7168,187.2335,55045.0
2023-05-10 14:00:00,193.87,194.35,193.03,193.54,43045.0,187.2915,187.7552,186.48,186.9727,43045.0
2023-05-10 14:30:00,193.63,193.8,193.09,193.46,32363.0,187.0596,187.2239,186.538,186.8954,32363.0
2023-05-10 15:00:00,193.45,194.16,193.1,193.94,53211.0,186.8857,187.5717,186.5476,187.3591,53211.0
2023-05-10 15:30:00,193.91,195.26,193.85,194.44,206324.0,187.3301,188.6343,187.2722,187.8421,206324.0
2023-05-11 09:30:00,199.44,201.68,198.58,199.53,386034.0,192.6725,194.8365,191.8417,192.7594,386034.0
2023-05-11 10:00:00,199.67,200.07,198.0,199.61,191790.0,192.8947,193.2811,191.2813,192.8367,191790.0
2023-05-11 10:30:00,199.8,200.2,197.97,198.05,116318.0,193.0203,193.4067,191.2524,191.3297,116318.0
2023-05-11 11:00:00,198.15,198.9,197.99,198.13,95390.0,191.4263,192.1508,191.2717,191.4069,95390.0
2023-05-11 11:30:00,198.1,199.9,198.02,199.1,83867.0,191.378,193.1169,191.3007,192.344,83867.0
2023-05-11 12:00:00,199.12,199.35,197.94,198.51,59330.0,192.3633,192.5855,191.2234,191.774,59330.0
2023-05-11 12:30:00,198.58,198.99,198.31,198.67,74916.0,191.8417,192.2378,191.5808,191.9286,74916.0
2023-05-11 13:00:00,198.68,199.45,198.63,198.72,50801.0,191.9383,192.6821,191.89,191.9769,50801.0
2023-05-11 13:30:00,198.63,198.82,198.27,198.59,51654.0,191.89,192.0735,191.5422,191.8513,51654.0
2023-05-11 14:00:00,198.5,198.61,197.3,198.06,70848.0,191.7644,191.8707,190.6051,191.3393,70848.0
2023-05-11 14:30:00,198.14,199.3,198.0,198.96,60622.0,191.4166,192.5372,191.2813,192.2088,60622.0
2023-05-11 15:00:00,198.97,198.97,198.28,198.62,51268.0,192.2184,192.2184,191.5518,191.8803,51268.0
2023-05-11 15:30:00,198.53,198.75,197.65,198.53,191270.0,191.7934,192.0059,190.9432,191.7934,191270.0
2023-05-12 09:30:00,198.58,200.76,197.48,198.3,169464.0,191.8417,193.9477,190.779,191.5712,169464.0
2023-05-12 10:00:00,197.92,198.69,196.58,196.91,80822.0,191.2041,191.9479,189.9095,190.2283,80822.0
2023-05-12 10:30:00,196.86,197.57,196.0,197.09,105180.0,190.18,190.8659,189.3492,190.4022,105180.0
2023-05-12 11:00:00,197.19,197.64,196.3,196.46,47791.0,190.4988,190.9336,189.639,189.7936,47791.0
2023-05-12 11:30:00,196.37,196.94,196.07,196.94,28777.0,189.7067,190.2573,189.4168,190.2573,28777.0
2023-05-12 12:00:00,197.14,197.75,196.55,196.58,68283.0,190.4505,191.0398,189.8806,189.9095,68283.0
2023-05-12 12:30:00,196.53,196.96,195.47,195.73,65326.0,189.8612,190.2766,188.8372,189.0884,65326.0
2023-05-12 13:00:00,195.68,196.85,195.56,196.56,21900.0,189.0401,190.1704,188.9241,189.8902,21900.0
2023-05-12 13:30:00,196.5,196.75,195.01,195.04,30360.0,189.8322,190.0738,188.3928,188.4218,30360.0
2023-05-12 14:00:00,195.0,195.67,194.37,195.5,30643.0,188.3831,189.0304,187.7745,188.8662,30643.0
2023-05-12 14:30:00,195.4,195.48,194.37,194.87,25649.0,188.7696,188.8469,187.7745,188.2576,25649.0
2023-05-12 15:00:00,194.91,195.44,194.73,195.41,43610.0,188.2962,188.8082,188.1223,188.7792,43610.0
2023-05-12 15:30:00,195.47,195.79,194.98,195.79,126654.0,188.8372,189.1463,188.3638,189.1463,126654.0
2023-05-15 09:30:00,200.66,203.83,200.66,203.48,310735.0,193.8511,196.9135,193.8511,196.5754,310735.0
2023-05-15 10:00:00,203.35,205.5,202.86,203.48,246456.0,196.4498,198.5269,195.9764,196.5754,246456.0
2023-05-15 10:30:00,203.52,204.86,203.03,203.8,104247.0,196.614,197.9086,196.1407,196.8845,104247.0
2023-05-15 11:00:00,203.76,204.18,202.89,204.05,81742.0,196.8459,197.2516,196.0054,197.1261,81742.0
2023-05-15 11:30:00,204.0,205.44,203.92,205.02,53089.0,197.0778,198.4689,197.0005,198.0631,53089.0
2023-05-15 12:00:00,204.94,205.08,204.02,204.28,46043.0,197.9859,198.1211,197.0971,197.3483,46043.0
2023-05-15 12:30:00,204.29,208.17,204.22,207.73,161874.0,197.3579,201.1063,197.2903,200.6812,161874.0
2023-05-15 13:00:00,207.81,207.81,205.87,205.92,77638.0,200.7585,200.7585,198.8843,198.9326,77638.0
2023-05-15 13:30:00,205.99,206.15,204.88,204.98,64616.0,199.0002,199.1548,197.9279,198.0245,64616.0
2023-05-15 14:00:00,204.92,205.06,203.7,203.86,61349.0,197.9665,198.1018,196.7879,196.9425,61349.0
2023-05-15 14:30:00,203.81,204.04,203.54,203.71,45301.0,196.8942,197.1164,196.6334,196.7976,45301.0
2023-05-15 15:00:00,203.63,204.21,202.87,203.08,54132.0,196.7203,197.2806,195.9861,196.189,54132.0
2023-05-15 15:30:00,203.06,203.81,202.67,203.79,213960.0,196.1697,196.8942,195.7929,196.8749,213960.0
2023-05-16 09:30:00,202.27,204.75,201.6,202.53,233115.0,195.4065,197.8023,194.7592,195.6576,233115.0
2023-05-16 10:00:00,202.53,203.82,201.68,203.76,106172.0,195.6576,196.9039,194.8365,196.8459,106172.0
2023-05-16 10:30:00,203.84,206.03,203.84,205.27,146115.0,196.9232,199.0389,196.9232,198.3047,146115.0
2023-05-16 11:00:00,205.28,207.75,205.28,207.68,174964.0,198.3143,200.7005,198.3143,200.6329,174964.0
2023-05-16 11:30:00,207.69,207.75,205.1,205.6,84261.0,200.6425,200.7005,198.1404,198.6235,84261.0
2023-05-16 12:00:00,205.59,206.05,204.63,205.01,62061.0,198.6138,199.0582,197.6864,198.0535,62061.0
2023-05-16 12:30:00,204.92,205.62,204.75,205.54,52111.0,197.9665,198.6428,197.8023,198.5655,52111.0
2023-05-16 13:00:00,205.64,205.81,205.06,205.21,39301.0,198.6621,198.8263,198.1018,198.2467,39301.0
2023-05-16 13:30:00,205.26,206.32,205.2,206.01,48868.0,198.295,199.319,198.237,199.0195,48868.0
2023-05-16 14:00:00,206.01,206.85,205.88,206.38,50399.0,199.0195,199.831,198.894,199.377,50399.0
2023-05-16 14:30:00,206.39,207.5,205.89,207.42,77222.0,199.3867,200.459,198.9036,200.3817,77222.0
2023-05-16 15:00:00,207.42,207.78,206.11,206.3,134695.0,200.3817,200.7295,199.1162,199.2997,134695.0
2023-05-16 15:30:00,206.27,206.36,205.45,205.67,254916.0,199.2707,199.3577,198.4786,198.6911,254916.0
2023-05-17 09:30:00,205.11,207.18,204.41,204.41,133689.0,198.1501,200.1498,197.4738,197.4738,133689.0
2023-05-17 10:00:00,204.43,207.13,203.32,206.95,92380.0,197.4932,200.1015,196.4208,199.9277,92380.0
2023-05-17 10:30:00,207.04,207.57,206.4,207.18,56621.0,200.0146,200.5266,199.3963,200.1498,56621.0
2023-05-17 11:00:00,207.07,207.89,206.19,207.63,63068.0,200.0436,200.8358,199.1934,200.5846,63068.0
2023-05-17 11:30:00,207.63,208.65,207.25,207.91,57738.0,200.5846,201.57,200.2175,200.8551,57738.0
2023-05-17 12:00:00,207.83,208.05,206.34,206.77,42784.0,200.7778,200.9903,199.3384,199.7538,42784.0
2023-05-17 12:30:00,206.69,209.01,206.69,208.62,47430.0,199.6765,201.9178,199.6765,201.541,47430.0
2023-05-17 13:00:00,208.7,209.25,208.4,209.12,51902.0,201.6183,202.1496,201.3285,202.024,51902.0
2023-05-17 13:30:00,209.11,209.63,208.86,209.06,60104.0,202.0144,202.5167,201.7728,201.9661,60104.0
2023-05-17 14:00:00,209.07,209.35,208.23,208.28,49291.0,201.9757,202.2462,201.1642,201.2125,49291.0
2023-05-17 14:30:00,208.34,208.51,207.86,208.51,44962.0,201.2705,201.4347,200.8068,201.4347,44962.0
2023-05-17 15:00:00,208.44,209.3,208.34,208.6,60640.0,201.3671,202.1979,201.2705,201.5217,60640.0
2023-05-17 15:30:00,208.64,208.81,207.89,208.04,200470.0,201.5603,201.7245,200.8358,200.9807,200470.0
2023-05-18 09:30:00,212.07,212.68,208.28,209.83,326449.0,204.8739,205.4632,201.2125,202.7099,326449.0
2023-05-18 10:00:00,209.99,210.71,208.93,210.37,108380.0,202.8645,203.5601,201.8405,203.2316,108380.0
2023-05-18 10:30:00,210.35,211.37,209.93,211.22,87380.0,203.2123,204.1977,202.8065,204.0528,87380.0
2023-05-18 11:00:00,211.39,211.49,210.4,211.47,58894.0,204.217,204.3136,203.2606,204.2943,58894.0
2023-05-18 11:30:00,211.45,212.2,210.95,211.16,54126.0,204.275,204.9995,203.7919,203.9948,54126.0
2023-05-18 12:00:00,211.2,211.69,209.93,210.81,67165.0,204.0334,204.5068,202.8065,203.6567,67165.0
2023-05-18 12:30:00,210.83,210.97,209.88,210.36,46669.0,203.676,203.8112,202.7582,203.2219,46669.0
2023-05-18 13:00:00,210.34,210.53,209.69,209.77,37313.0,203.2026,203.3862,202.5747,202.652,37313.0
2023-05-18 13:30:00,209.6,209.73,208.89,209.36,50593.0,202.4877,202.6133,201.8018,202.2559,50593.0
2023-05-18 14:00:00,209.39,209.85,208.99,209.75,36128.0,202.2849,202.7292,201.8984,202.6326,36128.0
2023-05-18 14:30:00,209.75,210.11,209.6,209.75,31400.0,202.6326,202.9804,202.4877,202.6326,31400.0
2023-05-18 15:00:00,209.82,209.97,209.18,209.56,47748.0,202.7003,202.8452,202.082,202.4491,47748.0
2023-05-18 15:30:00,209.61,210.51,209.57,210.15,145142.0,202.4974,203.3669,202.4587,203.0191,145142.0
2023-05-19 09:30:00,208.5,208.99,205.5,207.85,208034.0,201.4251,201.8984,198.5269,200.7971,208034.0
2023-05-19 10:00:00,207.85,209.43,206.85,207.0,94098.0,200.7971,202.3235,199.831,199.976,94098.0
2023-05-19 10:30:00,206.98,207.75,206.72,207.3,37293.0,199.9566,200.7005,199.7055,200.2658,37293.0
2023-05-19 11:00:00,207.28,207.82,204.85,205.21,76041.0,200.2465,200.7681,197.8989,198.2467,76041.0
2023-05-19 11:30:00,205.19,205.65,203.5,204.73,72853.0,198.2274,198.6718,196.5947,197.783,72853.0
2023-05-19 12:00:00,204.8,204.9,203.93,203.93,29961.0,197.8506,197.9472,197.0101,197.0101,29961.0
2023-05-19 12:30:00,203.87,205.16,203.52,204.84,33078.0,196.9522,198.1984,196.614,197.8893,33078.0
2023-05-19 13:00:00,204.98,205.53,204.35,204.56,47147.0,198.0245,198.5558,197.4159,197.6188,47147.0
2023-05-19 13:30:00,204.45,204.47,203.45,203.62,27280.0,197.5125,197.5318,196.5464,196.7106,27280.0
2023-05-19 14:00:00,203.75,204.34,203.56,204.15,40980.0,196.8362,197.4062,196.6527,197.2227,40980.0
2023-05-19 14:30:00,204.14,204.25,203.55,204.13,31439.0,197.213,197.3193,196.643,197.2033,31439.0
2023-05-19 15:00:00,204.14,205.0,204.13,204.5,41292.0,197.213,198.0438,197.2033,197.5608,41292.0
2023-05-19 15:30:00,204.45,204.67,204.11,204.14,161843.0,197.5125,197.725,197.184,197.213,161843.0
2023-05-22 09:30:00,209.5,210.57,206.88,210.25,259827.0,202.3911,203.4248,199.86,203.1157,259827.0
2023-05-22 10:00:00,210.3,210.3,208.0,208.17,97229.0,203.164,203.164,200.942,201.1063,97229.0
2023-05-22 10:30:00,208.24,208.31,205.88,206.1,70614.0,201.1739,201.2415,198.894,199.1065,70614.0
2023-05-22 11:00:00,206.24,206.48,205.21,206.48,62181.0,199.2417,199.4736,198.2467,199.4736,62181.0
2023-05-22 11:30:00,206.53,207.62,206.28,207.32,52410.0,199.5219,200.5749,199.2804,200.2851,52410.0
2023-05-22 12:00:00,207.27,207.93,207.13,207.2,36331.0,200.2368,200.8744,200.1015,200.1692,36331.0
2023-05-22 12:30:00,207.18,207.61,206.81,207.34,45069.0,200.1498,200.5653,199.7924,200.3044,45069.0
2023-05-22 13:00:00,207.52,207.7,206.58,206.7,35618.0,200.4783,200.6522,199.5702,199.6861,35618.0
2023-05-22 13:30:00,206.77,207.95,206.72,207.7,42691.0,199.7538,200.8937,199.7055,200.6522,42691.0
2023-05-22 14:00:00,207.7,208.12,207.19,207.59,42552.0,200.6522,201.058,200.1595,200.5459,42552.0
2023-05-22 14:30:00,207.62,208.44,207.35,208.19,51929.0,200.5749,201.3671,200.3141,201.1256,51929.0
2023-05-22 15:00:00,208.2,208.44,207.7,207.94,54494.0,201.1352,201.3671,200.6522,200.8841,54494.0
2023-05-22 15:30:00,207.9,207.95,206.24,206.67,262863.0,200.8454,200.8937,199.2417,199.6572,262863.0
2023-05-23 09:30:00,206.42,215.89,206.01,214.45,459282.0,199.4156,208.5643,199.0195,207.1732,459282.0
2023-05-23 10:00:00,214.55,218.07,213.87,217.63,278452.0,207.2698,210.6703,206.6128,210.2453,278452.0
2023-05-23 10:30:00,217.71,218.62,216.35,216.96,292767.0,210.3225,211.2017,209.0087,209.598,292767.0
2023-05-23 11:00:00,217.04,219.2,216.94,218.77,200257.0,209.6753,211.762,209.5787,211.3466,200257.0
2023-05-23 11:30:00,218.77,220.1,218.26,219.15,221383.0,211.3466,212.6314,210.8539,211.7137,221383.0
2023-05-23 12:00:00,219.15,219.43,217.1,217.51,143561.0,211.7137,211.9842,209.7332,210.1293,143561.0
2023-05-23 12:30:00,217.45,217.45,215.83,216.45,126958.0,210.0714,210.0714,208.5063,209.1053,126958.0
2023-05-23 13:00:00,216.48,217.82,216.44,216.99,89950.0,209.1343,210.4288,209.0956,209.627,89950.0
2023-05-23 13:30:00,216.88,217.45,216.5,217.45,74846.0,209.5207,210.0714,209.1536,210.0714,74846.0
2023-05-23 14:00:00,217.45,217.76,216.13,216.32,112068.0,210.0714,210.3708,208.7962,208.9797,112068.0
2023-05-23 14:30:00,216.34,217.29,216.0,216.93,118245.0,208.999,209.9168,208.6706,209.569,118245.0
2023-05-23 15:00:00,216.97,217.35,216.2,216.34,144937.0,209.6076,209.9748,208.8638,208.999,144937.0
2023-05-23 15:30:00,216.35,216.61,215.72,215.94,326215.0,209.0087,209.2599,208.4001,208.6126,326215.0
2023-05-24 09:30:00,214.29,214.81,209.49,210.55,237092.0,207.0186,207.5209,202.3815,203.4055,237092.0
2023-05-24 10:00:00,210.5,212.16,210.4,211.49,94651.0,203.3572,204.9609,203.2606,204.3136,94651.0
2023-05-24 10:30:00,211.61,213.39,211.5,212.52,79709.0,204.4295,206.1491,204.3233,205.3086,79709.0
2023-05-24 11:00:00,212.62,213.33,211.71,212.9,73582.0,205.4053,206.0912,204.5261,205.6758,73582.0
2023-05-24 11:30:00,213.05,213.39,211.91,212.4,32211.0,205.8207,206.1491,204.7193,205.1927,32211.0
2023-05-24 12:00:00,212.54,213.14,212.33,212.77,27514.0,205.328,205.9076,205.1251,205.5502,27514.0
2023-05-24 12:30:00,212.77,212.78,212.06,212.06,29936.0,205.5502,205.5598,204.8643,204.8643,29936.0
2023-05-24 13:00:00,212.09,212.29,211.27,211.94,65661.0,204.8932,205.0865,204.1011,204.7483,65661.0
2023-05-24 13:30:00,211.84,212.06,211.66,211.78,50684.0,204.6517,204.8643,204.4778,204.5938,50684.0
2023-05-24 14:00:00,211.84,212.17,211.63,211.99,75456.0,204.6517,204.9705,204.4488,204.7966,75456.0
2023-05-24 14:30:00,211.95,212.34,211.71,211.89,44468.0,204.758,205.1348,204.5261,204.7,44468.0
2023-05-24 15:00:00,211.86,212.57,211.82,212.19,69050.0,204.671,205.357,204.6324,204.9898,69050.0
2023-05-24 15:30:00,212.14,212.94,211.76,212.28,163145.0,204.9415,205.7144,204.5744,205.0768,163145.0
2023-05-25 09:30:00,211.5,211.86,205.49,205.59,314712.0,204.3233,204.671,198.5172,198.6138,314712.0
2023-05-25 10:00:00,205.69,206.35,202.8,204.54,188888.0,198.7104,199.348,195.9185,197.5994,188888.0
2023-05-25 10:30:00,204.42,205.97,203.86,205.67,137118.0,197.4835,198.9809,196.9425,198.6911,137118.0
2023-05-25 11:00:00,205.66,206.5,204.16,204.16,76779.0,198.6814,199.4929,197.2323,197.2323,76779.0
2023-05-25 11:30:00,204.16,206.59,203.93,206.58,146271.0,197.2323,199.5799,197.0101,199.5702,146271.0
2023-05-25 12:00:00,206.77,206.82,205.57,205.97,67660.0,199.7538,199.8021,198.5945,198.9809,67660.0
2023-05-25 12:30:00,205.96,206.47,205.55,205.75,114323.0,198.9712,199.4639,198.5752,198.7684,114323.0
2023-05-25 13:00:00,205.77,206.06,205.32,205.76,72887.0,198.7877,199.0679,198.353,198.778,72887.0
2023-05-25 13:30:00,205.77,206.1,204.66,204.66,53643.0,198.7877,199.1065,197.7154,197.7154,53643.0
2023-05-25 14:00:00,204.95,205.39,203.97,204.25,133210.0,197.9955,198.4206,197.0488,197.3193,133210.0
2023-05-25 14:30:00,204.26,204.43,203.56,204.29,156496.0,197.3289,197.4932,196.6527,197.3579,156496.0
2023-05-25 15:00:00,204.29,205.5,204.2,205.19,74913.0,197.3579,198.5269,197.271,198.2274,74913.0
2023-05-25 15:30:00,205.2,205.42,204.56,205.03,274957.0,198.237,198.4496,197.6188,198.0728,274957.0
2023-05-26 09:30:00,208.3,208.63,204.2,204.7,133780.0,201.2318,201.5506,197.271,197.754,133780.0
2023-05-26 10:00:00,204.6,206.55,204.03,206.26,72852.0,197.6574,199.5412,197.1067,199.2611,72852.0
2023-05-26 10:30:00,206.36,206.38,203.87,204.11,78401.0,199.3577,199.377,196.9522,197.184,78401.0
2023-05-26 11:00:00,204.1,204.49,202.19,203.06,92373.0,197.1744,197.5511,195.3292,196.1697,92373.0
2023-05-26 11:30:00,203.02,203.56,202.26,202.53,64909.0,196.131,196.6527,195.3968,195.6576,64909.0
2023-05-26 12:00:00,202.53,203.16,201.57,202.29,64007.0,195.6576,196.2663,194.7302,195.4258,64007.0
2023-05-26 12:30:00,202.32,202.47,201.67,201.89,64876.0,195.4548,195.5997,194.8268,195.0394,64876.0
2023-05-26 13:00:00,202.02,202.3,201.2,201.56,44526.0,195.1649,195.4354,194.3728,194.7205,44526.0
2023-05-26 13:30:00,201.55,202.08,201.11,201.2,35684.0,194.7109,195.2229,194.2858,194.3728,35684.0
2023-05-26 14:00:00,201.27,202.42,201.02,202.33,59853.0,194.4404,195.5514,194.1989,195.4644,59853.0
2023-05-26 14:30:00,202.34,203.41,202.24,203.19,38494.0,195.4741,196.5078,195.3775,196.2952,38494.0
2023-05-26 15:00:00,203.21,204.6,203.13,203.7,80415.0,196.3146,197.6574,196.2373,196.7879,80415.0
2023-05-26 15:30:00,203.81,204.37,203.54,203.99,180373.0,196.8942,197.4352,196.6334,197.0681,180373.0
2023-05-30 09:30:00,204.75,206.03,203.3,204.07,103302.0,197.8023,199.0389,196.4015,197.1454,103302.0
2023-05-30 10:00:00,204.01,204.1,199.25,199.77,156814.0,197.0874,197.1744,192.4889,192.9913,156814.0
2023-05-30 10:30:00,199.6,201.76,199.55,200.41,74323.0,192.8271,194.9138,192.7788,193.6096,74323.0
2023-05-30 11:00:00,200.39,201.28,199.1,199.9,82711.0,193.5903,194.4501,192.344,193.1169,82711.0
2023-05-30 11:30:00,199.91,201.24,199.73,199.93,47058.0,193.1265,194.4114,192.9526,193.1459,47058.0
2023-05-30 12:00:00,199.86,201.5,199.65,201.0,40421.0,193.0782,194.6626,192.8754,194.1796,40421.0
2023-05-30 12:30:00,200.96,201.38,199.72,200.37,53383.0,194.1409,194.5467,192.943,193.5709,53383.0
2023-05-30 13:00:00,200.43,201.39,200.27,201.03,37323.0,193.6289,194.5563,193.4743,194.2085,37323.0
2023-05-30 13:30:00,200.96,201.5,200.73,200.73,35441.0,194.1409,194.6626,193.9187,193.9187,35441.0
2023-05-30 14:00:00,200.77,201.84,200.52,201.73,33981.0,193.9574,194.991,193.7158,194.8848,33981.0
2023-05-30 14:30:00,201.83,202.6,201.58,201.81,57184.0,194.9814,195.7253,194.7399,194.9621,57184.0
2023-05-30 15:00:00,201.76,201.78,200.9,201.0,49419.0,194.9138,194.9331,194.0829,194.1796,49419.0
2023-05-30 15:30:00,201.09,202.07,201.09,201.93,183803.0,194.2665,195.2132,194.2665,195.078,183803.0
2023-05-31 09:30:00,199.93,200.97,197.37,197.96,109392.0,193.1459,194.1506,190.6727,191.2427,109392.0
2023-05-31 10:00:00,197.75,197.79,195.0,195.03,119412.0,191.0398,191.0785,188.3831,188.4121,119412.0
2023-05-31 10:30:00,194.81,195.15,193.51,193.53,106765.0,188.1996,188.5281,186.9437,186.963,106765.0
2023-05-31 11:00:00,193.59,194.56,192.9,194.03,89410.0,187.021,187.9581,186.3544,187.4461,89410.0
2023-05-31 11:30:00,193.94,194.69,192.71,192.71,50381.0,187.3591,188.0837,186.1709,186.1709,50381.0
2023-05-31 12:00:00,192.73,193.97,192.7,193.11,64531.0,186.1902,187.3881,186.1612,186.5573,64531.0
2023-05-31 12:30:00,193.08,193.63,192.43,193.32,41814.0,186.5283,187.0596,185.9004,186.7602,41814.0
2023-05-31 13:00:00,193.35,194.96,193.31,194.96,37179.0,186.7891,188.3445,186.7505,188.3445,37179.0
2023-05-31 13:30:00,194.83,195.48,194.46,195.36,66824.0,188.2189,188.8469,187.8615,188.7309,66824.0
2023-05-31 14:00:00,195.37,195.63,194.47,195.0,60412.0,188.7406,188.9918,187.8711,188.3831,60412.0
2023-05-31 14:30:00,195.04,195.32,193.91,194.45,45227.0,188.4218,188.6923,187.3301,187.8518,45227.0
2023-05-31 15:00:00,194.48,194.63,193.37,193.51,61349.0,187.8808,188.0257,186.8085,186.9437,61349.0
2023-05-31 15:30:00,193.46,194.09,193.07,193.49,308170.0,186.8954,187.504,186.5186,186.9244,308170.0
2023-06-01 09:30:00,193.32,195.17,191.65,193.28,156113.0,186.7602,188.5474,185.1468,186.7215,156113.0
2023-06-01 10:00:00,193.44,194.33,192.7,193.23,70040.0,186.8761,187.7359,186.1612,186.6732,70040.0
2023-06-01 10:30:00,193.17,195.5,192.94,194.05,114091.0,186.6152,188.8662,186.393,187.4654,114091.0
2023-06-01 11:00:00,194.15,194.41,193.1,194.27,61754.0,187.562,187.8132,186.5476,187.6779,61754.0
2023-06-01 11:30:00,194.04,195.64,193.77,194.79,73256.0,187.4557,189.0014,187.1949,188.1803,73256.0
2023-06-01 12:00:00,194.72,195.43,194.57,195.25,30843.0,188.1126,188.7986,187.9677,188.6247,30843.0
2023-06-01 12:30:00,195.29,195.55,194.83,195.39,31565.0,188.6633,188.9145,188.2189,188.7599,31565.0
2023-06-01 13:00:00,195.47,195.93,195.34,195.6,25835.0,188.8372,189.2816,188.7116,188.9628,25835.0
2023-06-01 13:30:00,195.44,197.14,195.26,196.89,36249.0,188.8082,190.4505,188.6343,190.209,36249.0
2023-06-01 14:00:00,196.83,197.63,196.5,196.71,38431.0,190.1511,190.9239,189.8322,190.0351,38431.0
2023-06-01 14:30:00,196.78,196.98,196.12,196.55,32032.0,190.1027,190.296,189.4651,189.8806,32032.0
2023-06-01 15:00:00,196.53,196.61,195.53,195.53,58048.0,189.8612,189.9385,188.8952,188.8952,58048.0
2023-06-01 15:30:00,195.52,195.76,195.09,195.58,144634.0,188.8855,189.1174,188.4701,188.9435,144634.0
2023-06-02 09:30:00,203.22,205.25,202.57,203.44,185970.0,196.3242,198.2853,195.6963,196.5368,185970.0
2023-06-02 10:00:00,203.45,205.14,202.46,205.07,81579.0,196.5464,198.1791,195.59,198.1114,81579.0
2023-06-02 10:30:00,205.17,206.77,204.65,206.11,88378.0,198.2081,199.7538,197.7057,199.1162,88378.0
2023-06-02 11:00:00,206.13,207.5,206.07,206.8,71746.0,199.1355,200.459,199.0775,199.7827,71746.0
2023-06-02 11:30:00,206.83,208.42,206.76,208.42,63706.0,199.8117,201.3478,199.7441,201.3478,63706.0
2023-06-02 12:00:00,208.38,208.68,208.03,208.24,65234.0,201.3091,201.5989,200.971,201.1739,65234.0
2023-06-02 12:30:00,208.32,210.17,208.32,209.98,216928.0,201.2512,203.0384,201.2512,202.8548,216928.0
2023-06-02 13:00:00,210.04,210.13,208.87,209.59,57891.0,202.9128,202.9997,201.7825,202.4781,57891.0
2023-06-02 13:30:00,209.81,210.0,209.12,209.28,55266.0,202.6906,202.8742,202.024,202.1786,55266.0
2023-06-02 14:00:00,209.19,209.26,208.25,208.4,32477.0,202.0916,202.1593,201.1835,201.3285,32477.0
2023-06-02 14:30:00,208.36,208.89,208.3,208.49,37164.0,201.2898,201.8018,201.2318,201.4154,37164.0
2023-06-02 15:00:00,208.56,208.72,207.88,208.09,63025.0,201.483,201.6376,200.8261,201.029,63025.0
2023-06-02 15:30:00,208.11,208.93,207.85,208.37,239291.0,201.0483,201.8405,200.7971,201.2995,239291.0
2023-06-05 09:30:00,209.36,209.85,205.81,206.24,118877.0,202.2559,202.7292,198.8263,199.2417,118877.0
2023-06-05 10:00:00,206.23,207.32,204.71,205.53,65418.0,199.2321,200.2851,197.7637,198.5558,65418.0
2023-06-05 10:30:00,205.69,207.86,205.51,207.53,41420.0,198.7104,200.8068,198.5365,200.488,41420.0
2023-06-05 11:00:00,207.49,208.59,207.36,208.23,55402.0,200.4493,201.512,200.3237,201.1642,55402.0
2023-06-05 11:30:00,208.22,208.46,207.28,207.91,34510.0,201.1546,201.3864,200.2465,200.8551,34510.0
2023-06-05 12:00:00,207.99,208.85,207.8,208.8,47014.0,200.9324,201.7632,200.7488,201.7149,47014.0
2023-06-05 12:30:00,208.84,209.19,208.37,209.11,42456.0,201.7535,202.0916,201.2995,202.0144,42456.0
2023-06-05 13:00:00,209.12,209.36,208.25,208.54,48855.0,202.024,202.2559,201.1835,201.4637,48855.0
2023-06-05 13:30:00,208.42,209.54,208.4,209.3,54886.0,201.3478,202.4298,201.3285,202.1979,54886.0
2023-06-05 14:00:00,209.25,209.43,208.0,208.4,44514.0,202.1496,202.3235,200.942,201.3285,44514.0
2023-06-05 14:30:00,208.42,208.42,206.4,207.43,50672.0,201.3478,201.3478,199.3963,200.3914,50672.0
2023-06-05 15:00:00,207.46,207.46,206.53,206.85,36229.0,200.4203,200.4203,199.5219,199.831,36229.0
2023-06-05 15:30:00,206.79,207.12,206.05,206.17,110738.0,199.7731,200.0919,199.0582,199.1741,110738.0
2023-06-06 09:30:00,204.0,209.4,203.53,209.3,106000.0,197.0778,202.2945,196.6237,202.1979,106000.0
2023-06-06 10:00:00,209.4,210.87,208.82,210.55,97453.0,202.2945,203.7146,201.7342,203.4055,97453.0
2023-06-06 10:30:00,210.63,211.87,209.93,211.7,70781.0,203.4828,204.6807,202.8065,204.5165,70781.0
2023-06-06 11:00:00,211.71,214.33,211.52,214.06,99958.0,204.5261,207.0572,204.3426,206.7964,99958.0
2023-06-06 11:30:00,214.06,215.35,213.38,213.81,78725.0,206.7964,208.0426,206.1395,206.5549,78725.0
2023-06-06 12:00:00,213.81,214.5,213.72,214.12,40944.0,206.5549,207.2215,206.4679,206.8544,40944.0
2023-06-06 12:30:00,214.01,214.14,212.66,212.89,32163.0,206.7481,206.8737,205.4439,205.6661,32163.0
2023-06-06 13:00:00,212.84,213.97,212.49,212.64,53278.0,205.6178,206.7094,205.2797,205.4246,53278.0
2023-06-06 13:30:00,212.44,212.44,211.58,211.81,41965.0,205.2314,205.2314,204.4005,204.6227,41965.0
2023-06-06 14:00:00,211.84,212.4,211.45,212.25,36764.0,204.6517,205.1927,204.275,205.0478,36764.0
2023-06-06 14:30:00,212.22,212.45,211.88,212.41,42756.0,205.0188,205.241,204.6904,205.2024,42756.0
2023-06-06 15:00:00,212.49,212.84,211.87,212.75,37120.0,205.2797,205.6178,204.6807,205.5308,37120.0
2023-06-06 15:30:00,212.76,213.36,212.19,213.1,165946.0,205.5405,206.1201,204.9898,205.869,165946.0
2023-06-07 09:30:00,213.91,217.4,213.91,217.23,134788.0,206.6515,210.0231,206.6515,209.8588,134788.0
2023-06-07 10:00:00,217.32,218.9,217.14,217.18,165926.0,209.9458,211.4722,209.7719,209.8105,165926.0
2023-06-07 10:30:00,217.18,217.5,213.26,215.01,91925.0,209.8105,210.1197,206.0235,207.7142,91925.0
2023-06-07 11:00:00,215.36,217.41,215.17,217.12,75217.0,208.0523,210.0327,207.8687,209.7526,75217.0
2023-06-07 11:30:00,217.36,217.43,216.27,216.66,53694.0,209.9844,210.052,208.9314,209.3082,53694.0
2023-06-07 12:00:00,216.52,218.13,216.48,217.76,47713.0,209.1729,210.7283,209.1343,210.3708,47713.0
2023-06-07 12:30:00,217.77,218.93,217.77,218.5,72394.0,210.3805,211.5011,210.3805,211.0857,72394.0
2023-06-07 13:00:00,218.45,219.14,217.9,218.34,70343.0,211.0374,211.704,210.5061,210.9312,70343.0
2023-06-07 13:30:00,218.3,218.38,216.01,217.13,58939.0,210.8925,210.9698,208.6802,209.7622,58939.0
2023-06-07 14:00:00,217.05,218.11,217.05,217.59,37743.0,209.6849,210.709,209.6849,210.2066,37743.0
2023-06-07 14:30:00,217.63,217.63,216.5,217.31,33122.0,210.2453,210.2453,209.1536,209.9361,33122.0
2023-06-07 15:00:00,217.4,217.91,216.9,217.56,40614.0,210.0231,210.5158,209.54,210.1776,40614.0
2023-06-07 15:30:00,217.59,218.85,217.44,218.82,231981.0,210.2066,211.4239,210.0617,211.3949,231981.0
2023-06-08 09:30:00,218.8,220.0,216.34,217.57,152527.0,211.3756,212.5348,208.999,210.1873,152527.0
2023-06-08 10:00:00,217.91,220.41,217.73,219.9,131199.0,210.5158,212.9309,210.3419,212.4382,131199.0
2023-06-08 10:30:00,220.16,220.55,219.44,219.66,73145.0,212.6894,213.0662,211.9938,212.2064,73145.0
2023-06-08 11:00:00,219.55,219.88,218.76,218.86,40681.0,212.1001,212.4189,211.3369,211.4335,40681.0
2023-06-08 11:30:00,218.82,218.99,216.71,217.38,84964.0,211.3949,211.5591,209.3565,210.0037,84964.0
2023-06-08 12:00:00,217.32,218.51,217.11,218.48,38896.0,209.9458,211.0954,209.7429,211.0664,38896.0
2023-06-08 12:30:00,218.34,219.11,218.0,219.03,29255.0,210.9312,211.675,210.6027,211.5977,29255.0
2023-06-08 13:00:00,218.98,219.08,218.45,218.66,22106.0,211.5494,211.6461,211.0374,211.2403,22106.0
2023-06-08 13:30:00,218.68,218.72,217.23,217.85,39360.0,211.2596,211.2983,209.8588,210.4578,39360.0
2023-06-08 14:00:00,217.98,218.91,217.74,218.91,29662.0,210.5834,211.4818,210.3515,211.4818,29662.0
2023-06-08 14:30:00,218.97,220.14,218.97,219.54,46039.0,211.5398,212.6701,211.5398,212.0904,46039.0
2023-06-08 15:00:00,219.53,219.6,218.5,218.9,40248.0,212.0808,212.1484,211.0857,211.4722,40248.0
2023-06-08 15:30:00,218.9,219.86,218.32,219.63,179634.0,211.4722,212.3996,210.9118,212.1774,179634.0
2023-06-09 09:30:00,220.05,221.59,219.69,221.51,134023.0,212.5831,214.0709,212.2354,213.9936,134023.0
2023-06-09 10:00:00,221.54,222.83,220.85,221.85,100080.0,214.0226,215.2688,213.356,214.3221,100080.0
2023-06-09 10:30:00,221.74,221.74,219.76,221.14,58018.0,214.2158,214.2158,212.303,213.6361,58018.0
2023-06-09 11:00:00,221.13,221.15,219.11,219.61,68158.0,213.6265,213.6458,211.675,212.1581,68158.0
2023-06-09 11:30:00,219.36,220.18,218.63,218.66,30598.0,211.9165,212.7087,211.2113,211.2403,30598.0
2023-06-09 12:00:00,218.8,219.25,218.36,218.69,51527.0,211.3756,211.8103,210.9505,211.2693,51527.0
2023-06-09 12:30:00,218.66,219.35,218.54,219.35,24660.0,211.2403,211.9069,211.1244,211.9069,24660.0
2023-06-09 13:00:00,219.3,220.4,219.08,220.26,45609.0,211.8586,212.9213,211.6461,212.786,45609.0
2023-06-09 13:30:00,220.3,220.64,220.0,220.25,22193.0,212.8247,213.1531,212.5348,212.7763,22193.0
2023-06-09 14:00:00,220.2,220.72,220.06,220.27,23306.0,212.728,213.2304,212.5928,212.7957,23306.0
2023-06-09 14:30:00,220.33,220.87,220.07,220.87,26194.0,212.8536,213.3753,212.6025,213.3753,26194.0
2023-06-09 15:00:00,220.88,221.28,220.79,221.14,51642.0,213.385,213.7714,213.298,213.6361,51642.0
2023-06-09 15:30:00,221.09,221.7,220.47,220.5,141813.0,213.5878,214.1771,212.9889,213.0179,141813.0
2023-06-12 09:30:00,220.17,220.55,217.1,219.49,203327.0,212.6991,213.0662,209.7332,212.0421,203327.0
2023-06-12 10:00:00,219.49,220.57,218.57,219.58,91241.0,212.0421,213.0855,211.1534,212.1291,91241.0
2023-06-12 10:30:00,219.5,219.88,218.39,219.19,96997.0,212.0518,212.4189,210.9795,211.7523,96997.0
2023-06-12 11:00:00,219.22,219.93,218.54,218.88,94229.0,211.7813,212.4672,211.1244,211.4528,94229.0
2023-06-12 11:30:00,218.78,219.18,218.32,219.07,55014.0,211.3562,211.7427,210.9118,211.6364,55014.0
2023-06-12 12:00:00,219.07,219.6,218.91,219.29,35714.0,211.6364,212.1484,211.4818,211.8489,35714.0
2023-06-12 12:30:00,219.26,219.55,218.96,219.52,63741.0,211.8199,212.1001,211.5301,212.0711,63741.0
2023-06-12 13:00:00,219.39,220.12,219.04,219.74,38250.0,211.9455,212.6508,211.6074,212.2837,38250.0
2023-06-12 13:30:00,219.74,219.83,218.51,218.71,52833.0,212.2837,212.3706,211.0954,211.2886,52833.0
2023-06-12 14:00:00,218.87,219.2,218.65,219.08,17053.0,211.4432,211.762,211.2306,211.6461,17053.0
2023-06-12 14:30:00,219.18,219.25,218.84,219.0,29499.0,211.7427,211.8103,211.4142,211.5688,29499.0
2023-06-12 15:00:00,218.94,219.62,218.72,218.95,52859.0,211.5108,212.1677,211.2983,211.5205,52859.0
2023-06-12 15:30:00,219.05,219.22,218.21,218.57,125504.0,211.6171,211.7813,210.8056,211.1534,125504.0
2023-06-13 09:30:00,220.85,223.45,219.54,222.0,160873.0,213.356,215.8678,212.0904,214.467,160873.0
2023-06-13 10:00:00,222.01,223.66,222.0,223.03,92587.0,214.4766,216.0706,214.467,215.462,92587.0
2023-06-13 10:30:00,223.09,224.22,222.51,223.91,58919.0,215.52,216.6116,214.9597,216.3122,58919.0
2023-06-13 11:00:00,223.91,224.63,223.6,223.83,90767.0,216.3122,217.0077,216.0127,216.2349,90767.0
2023-06-13 11:30:00,223.83,224.16,222.81,223.59,71618.0,216.2349,216.5537,215.2495,216.003,71618.0
2023-06-13 12:00:00,223.45,225.18,223.36,225.11,64208.0,215.8678,217.5391,215.7808,217.4714,64208.0
2023-06-13 12:30:00,225.17,227.48,224.92,227.11,130031.0,217.5294,219.761,217.2879,219.4036,130031.0
2023-06-13 13:00:00,227.07,228.57,226.94,227.64,79860.0,219.3649,220.814,219.2393,219.9156,79860.0
2023-06-13 13:30:00,227.54,228.36,227.26,227.8,84536.0,219.819,220.6112,219.5485,220.0702,84536.0
2023-06-13 14:00:00,227.83,228.56,227.44,227.75,94635.0,220.0991,220.8044,219.7224,220.0219,94635.0
2023-06-13 14:30:00,227.9,228.57,227.27,228.29,83076.0,220.1668,220.814,219.5581,220.5435,83076.0
2023-06-13 15:00:00,228.38,229.58,228.21,229.24,152077.0,220.6305,221.7898,220.4662,221.4613,152077.0
2023-06-13 15:30:00,229.25,229.25,228.61,228.84,210492.0,221.471,221.471,220.8527,221.0749,210492.0
2023-06-14 09:30:00,231.3,233.74,229.51,229.83,234620.0,223.4514,225.8086,221.7221,222.0313,234620.0
2023-06-14 10:00:00,229.8,231.38,228.15,230.25,112024.0,222.0023,223.5287,220.4083,222.437,112024.0
2023-06-14 10:30:00,230.0,230.23,229.0,230.21,57444.0,222.1955,222.4177,221.2294,222.3984,57444.0
2023-06-14 11:00:00,230.31,230.86,228.57,229.0,44409.0,222.495,223.0263,220.814,221.2294,44409.0
2023-06-14 11:30:00,229.0,229.69,228.49,229.0,46514.0,221.2294,221.896,220.7367,221.2294,46514.0
2023-06-14 12:00:00,228.99,229.36,228.51,229.35,32280.0,221.2198,221.5772,220.7561,221.5676,32280.0
2023-06-14 12:30:00,229.39,229.7,229.11,229.39,21370.0,221.6062,221.9057,221.3357,221.6062,21370.0
2023-06-14 13:00:00,229.25,229.25,228.56,228.85,39136.0,221.471,221.471,220.8044,221.0845,39136.0
2023-06-14 13:30:00,228.86,229.35,228.57,229.13,24522.0,221.0942,221.5676,220.814,221.355,24522.0
2023-06-14 14:00:00,229.0,229.0,225.01,225.26,142488.0,221.2294,221.2294,217.3748,217.6163,142488.0
2023-06-14 14:30:00,225.21,227.76,225.08,227.48,76557.0,217.568,220.0315,217.4425,219.761,76557.0
2023-06-14 15:00:00,227.67,228.08,226.54,227.52,42437.0,219.9446,220.3407,218.8529,219.7997,42437.0
2023-06-14 15:30:00,227.44,227.8,225.95,226.8,119465.0,219.7224,220.0702,218.2829,219.1041,119465.0
2023-06-15 09:30:00,225.25,227.64,224.66,227.29,89632.0,217.9836,220.2965,217.4127,219.9578,89632.0
2023-06-15 10:00:00,227.31,227.8,226.39,227.16,51059.0,219.9772,220.4514,219.0869,219.832,51059.0
2023-06-15 10:30:00,227.18,228.34,226.89,227.75,94010.0,219.8514,220.974,219.5707,220.403,94010.0
2023-06-15 11:00:00,227.77,229.26,227.32,228.92,42261.0,220.4223,221.8643,219.9869,221.5353,42261.0
2023-06-15 11:30:00,228.9,230.2,228.9,230.12,80707.0,221.5159,222.774,221.5159,222.6965,80707.0
2023-06-15 12:00:00,230.01,231.0,229.16,229.21,80457.0,222.5901,223.5482,221.7675,221.8159,80457.0
2023-06-15 12:30:00,229.39,230.36,229.39,230.31,29989.0,221.9901,222.9288,221.9901,222.8804,29989.0
2023-06-15 13:00:00,230.28,230.38,229.17,230.22,32970.0,222.8514,222.9482,221.7772,222.7933,32970.0
2023-06-15 13:30:00,230.22,231.16,230.22,230.57,25384.0,222.7933,223.703,222.7933,223.132,25384.0
2023-06-15 14:00:00,230.57,231.28,230.0,230.84,36553.0,223.132,223.8191,222.5804,223.3933,36553.0
2023-06-15 14:30:00,230.84,232.09,230.84,231.98,30655.0,223.3933,224.603,223.3933,224.4965,30655.0
2023-06-15 15:00:00,232.03,232.29,231.39,231.54,37277.0,224.5449,224.7965,223.9256,224.0707,37277.0
2023-06-15 15:30:00,231.5,232.36,230.63,230.94,134336.0,224.032,224.8643,223.1901,223.4901,134336.0
2023-06-16 09:30:00,231.36,231.9,227.82,228.03,412298.0,223.8965,224.4191,220.4707,220.674,412298.0
2023-06-16 10:00:00,228.16,230.05,227.2,229.54,127340.0,220.7998,222.6288,219.8707,222.1353,127340.0
2023-06-16 10:30:00,229.5,230.72,228.45,229.31,81404.0,222.0965,223.2772,221.0804,221.9127,81404.0
2023-06-16 11:00:00,229.13,229.43,228.31,228.9,39343.0,221.7385,222.0288,220.9449,221.5159,39343.0
2023-06-16 11:30:00,228.96,229.13,228.33,228.75,26667.0,221.574,221.7385,220.9643,221.3707,26667.0
2023-06-16 12:00:00,228.85,229.49,228.75,229.0,49063.0,221.4675,222.0869,221.3707,221.6127,49063.0
2023-06-16 12:30:00,229.22,229.93,228.91,229.64,22336.0,221.8256,222.5127,221.5256,222.232,22336.0
2023-06-16 13:00:00,229.58,229.66,228.08,228.17,27938.0,222.174,222.2514,220.7223,220.8094,27938.0
2023-06-16 13:30:00,228.02,228.25,227.19,227.77,39721.0,220.6643,220.8869,219.8611,220.4223,39721.0
2023-06-16 14:00:00,227.69,228.37,227.5,228.36,38354.0,220.3449,221.003,220.1611,220.9933,38354.0
2023-06-16 14:30:00,228.37,228.73,228.04,228.31,35249.0,221.003,221.3514,220.6836,220.9449,35249.0
2023-06-16 15:00:00,228.25,228.33,227.36,227.67,42430.0,220.8869,220.9643,220.0256,220.3256,42430.0
2023-06-16 15:30:00,227.63,228.78,227.47,228.38,158621.0,220.2869,221.3998,220.132,221.0127,158621.0
2023-06-20 09:30:00,228.57,229.99,227.0,227.14,267890.0,221.1965,222.5707,219.6772,219.8127,267890.0
2023-06-20 10:00:00,227.17,228.68,226.18,226.62,220588.0,219.8417,221.303,218.8836,219.3094,220588.0
2023-06-20 10:30:00,226.62,227.15,225.09,226.91,104963.0,219.3094,219.8223,217.8288,219.5901,104963.0
2023-06-20 11:00:00,226.94,228.2,226.69,228.0,68029.0,219.6191,220.8385,219.3772,220.6449,68029.0
2023-06-20 11:30:00,228.04,230.29,228.0,229.63,85746.0,220.6836,222.8611,220.6449,222.2223,85746.0
2023-06-20 12:00:00,229.5,230.62,228.88,230.4,41474.0,222.0965,223.1804,221.4965,222.9675,41474.0
2023-06-20 12:30:00,230.49,232.18,230.41,232.17,81131.0,223.0546,224.6901,222.9772,224.6804,81131.0
2023-06-20 13:00:00,232.29,232.39,231.17,231.52,46904.0,224.7965,224.8933,223.7127,224.0514,46904.0
2023-06-20 13:30:00,231.52,232.37,231.24,231.77,48043.0,224.0514,224.874,223.7804,224.2933,48043.0
2023-06-20 14:00:00,231.87,232.47,231.52,232.3,68890.0,224.3901,224.9707,224.0514,224.8062,68890.0
2023-06-20 14:30:00,232.3,233.45,232.01,233.24,65454.0,224.8062,225.9191,224.5256,225.7159,65454.0
2023-06-20 15:00:00,233.26,233.6,232.89,233.47,62209.0,225.7352,226.0643,225.3772,225.9385,62209.0
2023-06-20 15:30:00,233.57,233.57,232.18,232.28,158566.0,226.0352,226.0352,224.6901,224.7869,158566.0
2023-06-21 09:30:00,230.0,233.03,230.0,231.71,121140.0,222.5804,225.5127,222.5804,224.2352,121140.0
2023-06-21 10:00:00,231.89,232.0,229.88,230.05,70227.0,224.4094,224.5159,222.4643,222.6288,70227.0
2023-06-21 10:30:00,230.11,230.94,229.18,229.72,79395.0,222.6869,223.4901,221.7869,222.3094,79395.0
2023-06-21 11:00:00,229.82,230.06,229.36,229.88,46951.0,222.4062,222.6385,221.9611,222.4643,46951.0
2023-06-21 11:30:00,229.8,229.93,229.39,229.78,63395.0,222.3869,222.5127,221.9901,222.3675,63395.0
2023-06-21 12:00:00,229.8,230.07,229.47,229.71,45589.0,222.3869,222.6482,222.0675,222.2998,45589.0
2023-06-21 12:30:00,229.78,230.2,229.64,229.84,37427.0,222.3675,222.774,222.232,222.4256,37427.0
2023-06-21 13:00:00,229.79,230.26,229.71,230.25,39342.0,222.3772,222.832,222.2998,222.8223,39342.0
2023-06-21 13:30:00,230.24,230.69,230.12,230.49,30719.0,222.8127,223.2482,222.6965,223.0546,30719.0
2023-06-21 14:00:00,230.48,231.76,230.27,231.75,38057.0,223.0449,224.2836,222.8417,224.274,38057.0
2023-06-21 14:30:00,231.79,232.33,231.5,231.56,65450.0,224.3127,224.8352,224.032,224.0901,65450.0
2023-06-21 15:00:00,231.56,231.56,230.3,230.62,45815.0,224.0901,224.0901,222.8707,223.1804,45815.0
2023-06-21 15:30:00,230.56,230.93,230.1,230.49,203707.0,223.1223,223.4804,222.6772,223.0546,203707.0
2023-06-22 09:30:00,228.77,228.77,222.41,223.99,230226.0,221.3901,221.3901,215.2353,216.7643,230226.0
2023-06-22 10:00:00,223.95,226.52,223.55,225.91,114245.0,216.7256,219.2127,216.3385,218.6224,114245.0
2023-06-22 10:30:00,226.16,227.16,224.55,225.05,45748.0,218.8643,219.832,217.3062,217.7901,45748.0
2023-06-22 11:00:00,225.06,226.32,225.06,225.72,95991.0,217.7998,219.0191,217.7998,218.4385,95991.0
2023-06-22 11:30:00,225.66,227.2,225.66,227.2,37745.0,218.3804,219.8707,218.3804,219.8707,37745.0
2023-06-22 12:00:00,227.03,227.33,225.92,226.37,39554.0,219.7062,219.9965,218.632,219.0675,39554.0
2023-06-22 12:30:00,226.39,227.46,226.32,226.41,36775.0,219.0869,220.1223,219.0191,219.1062,36775.0
2023-06-22 13:00:00,226.42,226.42,225.56,225.97,60445.0,219.1159,219.1159,218.2836,218.6804,60445.0
2023-06-22 13:30:00,226.04,226.25,225.81,226.03,43555.0,218.7482,218.9514,218.5256,218.7385,43555.0
2023-06-22 14:00:00,225.97,226.42,225.85,226.31,27897.0,218.6804,219.1159,218.5643,219.0094,27897.0
2023-06-22 14:30:00,226.35,226.35,225.11,225.65,35132.0,219.0482,219.0482,217.8482,218.3707,35132.0
2023-06-22 15:00:00,225.67,225.73,225.34,225.4,44771.0,218.3901,218.4482,218.0707,218.1288,44771.0
2023-06-22 15:30:00,225.39,226.62,225.23,226.03,141102.0,218.1191,219.3094,217.9643,218.7385,141102.0
2023-06-23 09:30:00,221.69,221.96,218.76,220.49,297274.0,214.5385,214.7998,211.703,213.3772,297274.0
2023-06-23 10:00:00,220.67,220.8,218.85,220.25,156283.0,213.5514,213.6772,211.7901,213.1449,156283.0
2023-06-23 10:30:00,220.34,221.19,219.02,219.66,85215.0,213.232,214.0546,211.9546,212.574,85215.0
2023-06-23 11:00:00,219.8,220.07,218.2,218.62,125711.0,212.7095,212.9707,211.1611,211.5675,125711.0
2023-06-23 11:30:00,218.59,220.81,218.5,219.6,61775.0,211.5385,213.6869,211.4514,212.5159,61775.0
2023-06-23 12:00:00,219.54,220.5,218.8,220.42,74578.0,212.4578,213.3869,211.7417,213.3095,74578.0
2023-06-23 12:30:00,220.49,221.0,219.93,220.25,35369.0,213.3772,213.8707,212.8353,213.1449,35369.0
2023-06-23 13:00:00,220.33,221.06,220.19,221.06,32016.0,213.2224,213.9288,213.0869,213.9288,32016.0
2023-06-23 13:30:00,221.1,221.19,220.51,220.73,33289.0,213.9675,214.0546,213.3965,213.6095,33289.0
2023-06-23 14:00:00,220.73,221.53,220.51,221.35,46721.0,213.6095,214.3836,213.3965,214.2095,46721.0
2023-06-23 14:30:00,221.29,221.41,220.46,220.52,45891.0,214.1514,214.2675,213.3482,213.4062,45891.0
2023-06-23 15:00:00,220.52,220.66,220.02,220.05,58420.0,213.4062,213.5417,212.9224,212.9514,58420.0
2023-06-23 15:30:00,220.05,220.69,219.96,220.19,309435.0,212.9514,213.5707,212.8643,213.0869,309435.0
2023-06-26 09:30:00,221.85,227.6,221.37,227.03,229786.0,214.6933,220.2578,214.2288,219.7062,229786.0
2023-06-26 10:00:00,226.94,228.03,224.38,227.01,189565.0,219.6191,220.674,217.1417,219.6869,189565.0
2023-06-26 10:30:00,227.05,227.21,225.6,226.63,144020.0,219.7256,219.8804,218.3224,219.3191,144020.0
2023-06-26 11:00:00,226.56,227.23,225.9,226.69,58952.0,219.2514,219.8998,218.6127,219.3772,58952.0
2023-06-26 11:30:00,226.67,227.36,226.01,227.13,42028.0,219.3578,220.0256,218.7191,219.803,42028.0
2023-06-26 12:00:00,227.14,227.14,224.53,224.57,45727.0,219.8127,219.8127,217.2869,217.3256,45727.0
2023-06-26 12:30:00,224.52,224.65,223.35,224.38,58946.0,217.2772,217.403,216.1449,217.1417,58946.0
2023-06-26 13:00:00,224.53,224.99,224.27,224.63,45715.0,217.2869,217.732,217.0353,217.3836,45715.0
2023-06-26 13:30:00,224.72,225.17,223.87,225.1,45186.0,217.4707,217.9062,216.6482,217.8385,45186.0
2023-06-26 14:00:00,225.03,225.13,224.64,224.96,22882.0,217.7707,217.8675,217.3933,217.703,22882.0
2023-06-26 14:30:00,225.04,225.68,224.65,225.0,41707.0,217.7804,218.3998,217.403,217.7417,41707.0
2023-06-26 15:00:00,225.07,226.35,224.96,226.21,41207.0,217.8094,219.0482,217.703,218.9127,41207.0
2023-06-26 15:30:00,226.24,226.34,225.16,225.24,115852.0,218.9417,219.0385,217.8965,217.974,115852.0
2023-06-27 09:30:00,224.8,225.0,221.4,222.79,71952.0,217.5482,217.7417,214.2578,215.603,71952.0
2023-06-27 10:00:00,222.89,225.59,222.11,225.19,45506.0,215.6998,218.3127,214.9449,217.9256,45506.0
2023-06-27 10:30:00,225.44,226.59,225.38,226.3,46053.0,218.1675,219.2804,218.1094,218.9998,46053.0
2023-06-27 11:00:00,226.36,227.0,225.2,225.5,48164.0,219.0578,219.6772,217.9353,218.2256,48164.0
2023-06-27 11:30:00,225.52,225.59,224.52,224.76,29196.0,218.2449,218.3127,217.2772,217.5094,29196.0
2023-06-27 12:00:00,224.8,226.53,224.78,226.53,21941.0,217.5482,219.2223,217.5288,219.2223,21941.0
2023-06-27 12:30:00,226.41,226.63,225.72,225.9,31983.0,219.1062,219.3191,218.4385,218.6127,31983.0
2023-06-27 13:00:00,225.83,226.42,225.11,226.41,20115.0,218.5449,219.1159,217.8482,219.1062,20115.0
2023-06-27 13:30:00,226.43,227.1,226.43,227.0,19886.0,219.1256,219.774,219.1256,219.6772,19886.0
2023-06-27 14:00:00,227.0,227.27,226.24,226.69,37262.0,219.6772,219.9385,218.9417,219.3772,37262.0
2023-06-27 14:30:00,226.84,226.97,226.06,226.54,27052.0,219.5223,219.6482,218.7675,219.232,27052.0
2023-06-27 15:00:00,226.56,227.5,226.56,227.38,38936.0,219.2514,220.1611,219.2514,220.0449,38936.0
2023-06-27 15:30:00,227.38,227.99,226.89,227.04,120657.0,220.0449,220.6353,219.5707,219.7159,120657.0
2023-06-28 09:30:00,225.48,225.65,222.01,222.81,84815.0,218.2062,218.3707,214.8482,215.6224,84815.0
2023-06-28 10:00:00,222.68,223.55,221.68,223.31,77412.0,215.4965,216.3385,214.5288,216.1062,77412.0
2023-06-28 10:30:00,223.42,224.03,223.13,223.74,64888.0,216.2127,216.803,215.932,216.5224,64888.0
2023-06-28 11:00:00,223.73,224.49,223.6,224.03,38341.0,216.5127,217.2482,216.3869,216.803,38341.0
2023-06-28 11:30:00,224.18,224.7,223.2,223.42,44615.0,216.9482,217.4514,215.9998,216.2127,44615.0
2023-06-28 12:00:00,223.41,223.7,222.93,223.09,30931.0,216.203,216.4836,215.7385,215.8933,30931.0
2023-06-28 12:30:00,223.11,223.44,221.04,221.42,72271.0,215.9127,216.232,213.9095,214.2772,72271.0
2023-06-28 13:00:00,221.41,221.49,220.48,221.14,72283.0,214.2675,214.3449,213.3675,214.0062,72283.0
2023-06-28 13:30:00,221.14,221.18,218.97,219.12,100156.0,214.0062,214.0449,211.9062,212.0514,100156.0
2023-06-28 14:00:00,219.14,219.47,218.79,218.91,98637.0,212.0707,212.3901,211.732,211.8482,98637.0
2023-06-28 14:30:00,218.87,219.03,218.58,218.69,47404.0,211.8095,211.9643,211.5288,211.6353,47404.0
2023-06-28 15:00:00,218.63,218.65,216.83,217.08,118522.0,211.5772,211.5966,209.8353,210.0772,118522.0
2023-06-28 15:30:00,217.1,217.32,216.7,216.93,293512.0,210.0966,210.3095,209.7095,209.932,293512.0
2023-06-29 09:30:00,217.13,218.56,215.62,217.84,133558.0,210.1256,211.5095,208.6643,210.8127,133558.0
2023-06-29 10:00:00,217.73,219.54,217.73,218.26,87198.0,210.7062,212.4578,210.7062,211.2191,87198.0
2023-06-29 10:30:00,218.51,219.25,218.24,218.75,52252.0,211.4611,212.1772,211.1998,211.6933,52252.0
2023-06-29 11:00:00,218.58,218.65,217.75,218.13,77215.0,211.5288,211.5966,210.7256,211.0933,77215.0
2023-06-29 11:30:00,218.13,218.48,217.61,217.75,36112.0,211.0933,211.432,210.5901,210.7256,36112.0
2023-06-29 12:00:00,217.74,218.79,217.57,218.59,33142.0,210.7159,211.732,210.5514,211.5385,33142.0
2023-06-29 12:30:00,218.58,219.31,218.18,218.58,37005.0,211.5288,212.2353,211.1417,211.5288,37005.0
2023-06-29 13:00:00,218.58,219.15,218.0,219.14,26427.0,211.5288,212.0804,210.9675,212.0707,26427.0
2023-06-29 13:30:00,219.01,219.14,217.87,218.09,23442.0,211.9449,212.0707,210.8417,211.0546,23442.0
2023-06-29 14:00:00,218.05,218.86,217.48,218.86,25588.0,211.0159,211.7998,210.4643,211.7998,25588.0
2023-06-29 14:30:00,218.78,218.81,218.24,218.49,43720.0,211.7224,211.7514,211.1998,211.4417,43720.0
2023-06-29 15:00:00,218.51,219.01,218.48,218.96,50832.0,211.4611,211.9449,211.432,211.8966,50832.0
2023-06-29 15:30:00,218.96,219.62,218.45,218.98,181792.0,211.8966,212.5353,211.403,211.9159,181792.0
2023-06-30 09:30:00,219.29,220.86,216.6,220.3,105371.0,212.2159,213.7353,209.6127,213.1933,105371.0
2023-06-30 10:00:00,220.46,222.13,220.46,221.14,45292.0,213.3482,214.9643,213.3482,214.0062,45292.0
2023-06-30 10:30:00,221.15,221.18,219.39,220.69,55924.0,214.0159,214.0449,212.3127,213.5707,55924.0
2023-06-30 11:00:00,220.7,221.75,220.61,220.61,36037.0,213.5804,214.5965,213.4933,213.4933,36037.0
2023-06-30 11:30:00,220.62,221.17,220.6,221.15,27691.0,213.503,214.0353,213.4836,214.0159,27691.0
2023-06-30 12:00:00,221.15,221.82,221.15,221.82,24895.0,214.0159,214.6643,214.0159,214.6643,24895.0
2023-06-30 12:30:00,221.9,223.04,221.9,222.45,33746.0,214.7417,215.8449,214.7417,215.274,33746.0
2023-06-30 13:00:00,222.45,223.02,222.35,222.93,20373.0,215.274,215.8256,215.1772,215.7385,20373.0
2023-06-30 13:30:00,223.03,223.15,222.35,222.44,29852.0,215.8353,215.9514,215.1772,215.2643,29852.0
2023-06-30 14:00:00,222.59,222.83,222.43,222.75,28169.0,215.4095,215.6417,215.2546,215.5643,28169.0
2023-06-30 14:30:00,222.8,222.85,222.09,222.2,35733.0,215.6127,215.6611,214.9256,215.032,35733.0
2023-06-30 15:00:00,222.17,223.57,221.79,223.52,40352.0,215.003,216.3578,214.6353,216.3094,40352.0
2023-06-30 15:30:00,223.52,223.83,222.89,222.9,205097.0,216.3094,216.6094,215.6998,215.7095,205097.0
2023-07-03 09:30:00,224.26,229.92,224.26,229.72,349014.0,217.0256,222.503,217.0256,222.3094,349014.0
2023-07-03 10:00:00,229.72,232.16,229.53,230.76,161496.0,222.3094,224.6707,222.1256,223.3159,161496.0
2023-07-03 10:30:00,230.83,231.27,229.01,229.2,77524.0,223.3836,223.8094,221.6223,221.8062,77524.0
2023-07-03 11:00:00,229.09,230.86,228.92,230.06,72711.0,221.6998,223.4127,221.5353,222.6385,72711.0
2023-07-03 11:30:00,229.98,230.75,229.82,230.41,65180.0,222.5611,223.3062,222.4062,222.9772,65180.0
2023-07-03 12:00:00,230.42,231.0,229.99,229.99,64578.0,222.9869,223.5482,222.5707,222.5707,64578.0
2023-07-03 12:30:00,230.05,230.17,228.68,228.95,211955.0,222.6288,222.7449,221.303,221.5643,211955.0
2023-07-05 09:30:00,228.2,232.19,226.43,226.84,179434.0,220.8385,224.6998,219.1256,219.5223,179434.0
2023-07-05 10:00:00,227.01,228.68,226.63,227.52,79557.0,219.6869,221.303,219.3191,220.1804,79557.0
2023-07-05 10:30:00,227.62,229.08,227.62,228.93,53072.0,220.2772,221.6901,220.2772,221.5449,53072.0
2023-07-05 11:00:00,229.05,230.92,229.02,230.62,45892.0,221.6611,223.4707,221.632,223.1804,45892.0
2023-07-05 11:30:00,230.48,231.55,230.47,231.27,38837.0,223.0449,224.0804,223.0352,223.8094,38837.0
2023-07-05 12:00:00,231.29,232.03,230.66,230.86,39478.0,223.8288,224.5449,223.2191,223.4127,39478.0
2023-07-05 12:30:00,230.86,230.93,229.31,229.9,30104.0,223.4127,223.4804,221.9127,222.4836,30104.0
2023-07-05 13:00:00,229.9,230.16,229.36,229.91,27159.0,222.4836,222.7352,221.9611,222.4933,27159.0
2023-07-05 13:30:00,229.93,229.99,229.46,229.46,27228.0,222.5127,222.5707,222.0578,222.0578,27228.0
2023-07-05 14:00:00,229.47,229.82,228.16,228.63,40339.0,222.0675,222.4062,220.7998,221.2546,40339.0
2023-07-05 14:30:00,228.75,229.19,228.42,229.15,32540.0,221.3707,221.7965,221.0514,221.7578,32540.0
2023-07-05 15:00:00,229.07,229.8,229.06,229.61,24518.0,221.6804,222.3869,221.6707,222.203,24518.0
2023-07-05 15:30:00,229.54,229.61,228.88,229.02,138305.0,222.1353,222.203,221.4965,221.632,138305.0
2023-07-06 09:30:00,225.48,227.96,224.97,225.85,197805.0,218.2062,220.6062,217.7127,218.5643,197805.0
2023-07-06 10:00:00,225.99,227.01,225.0,225.1,59263.0,218.6998,219.6869,217.7417,217.8385,59263.0
2023-07-06 10:30:00,225.09,225.09,220.73,221.21,120908.0,217.8288,217.8288,213.6095,214.074,120908.0
2023-07-06 11:00:00,221.25,222.16,219.87,220.61,65992.0,214.1127,214.9933,212.7772,213.4933,65992.0
2023-07-06 11:30:00,220.85,221.42,220.03,221.41,50863.0,213.7256,214.2772,212.932,214.2675,50863.0
2023-07-06 12:00:00,221.42,222.09,221.18,221.98,26376.0,214.2772,214.9256,214.0449,214.8191,26376.0
2023-07-06 12:30:00,222.19,223.34,222.18,223.12,18722.0,215.0224,216.1353,215.0127,215.9224,18722.0
2023-07-06 13:00:00,223.05,223.53,222.98,223.15,25858.0,215.8546,216.3191,215.7869,215.9514,25858.0
2023-07-06 13:30:00,223.18,223.84,223.01,223.8,16395.0,215.9804,216.6191,215.8159,216.5804,16395.0
2023-07-06 14:00:00,223.78,224.83,223.66,224.61,25397.0,216.5611,217.5772,216.4449,217.3643,25397.0
2023-07-06 14:30:00,224.61,226.11,224.6,225.85,57476.0,217.3643,218.8159,217.3546,218.5643,57476.0
2023-07-06 15:00:00,225.85,226.46,225.29,226.08,53761.0,218.5643,219.1546,218.0224,218.7869,53761.0
2023-07-06 15:30:00,226.02,227.84,225.74,227.58,230987.0,218.7288,220.4901,218.4578,220.2385,230987.0
2023-07-07 09:30:00,227.0,233.27,227.0,233.26,123943.0,219.6772,225.7449,219.6772,225.7352,123943.0
2023-07-07 10:00:00,233.26,234.62,232.69,233.79,111296.0,225.7352,227.0514,225.1836,226.2481,111296.0
2023-07-07 10:30:00,233.57,235.86,232.75,235.84,92752.0,226.0352,228.2514,225.2417,228.232,92752.0
2023-07-07 11:00:00,235.71,237.68,235.45,237.68,64532.0,228.1062,230.0127,227.8546,230.0127,64532.0
2023-07-07 11:30:00,237.65,238.35,237.14,238.27,65680.0,229.9836,230.661,229.4901,230.5836,65680.0
2023-07-07 12:00:00,238.35,239.86,237.52,239.76,70775.0,230.661,232.1223,229.8578,232.0256,70775.0
2023-07-07 12:30:00,239.82,240.26,238.84,239.19,117642.0,232.0836,232.5094,231.1352,231.474,117642.0
2023-07-07 13:00:00,239.19,240.19,239.19,239.77,47049.0,231.474,232.4417,231.474,232.0352,47049.0
2023-07-07 13:30:00,239.76,239.89,238.77,238.86,55786.0,232.0256,232.1514,231.0675,231.1546,55786.0
2023-07-07 14:00:00,238.82,239.28,238.4,239.28,40104.0,231.1159,231.561,230.7094,231.561,40104.0
2023-07-07 14:30:00,239.29,240.21,239.0,239.94,63078.0,231.5707,232.461,231.2901,232.1998,63078.0
2023-07-07 15:00:00,239.94,239.95,238.5,238.54,87342.0,232.1998,232.2094,230.8062,230.8449,87342.0
2023-07-07 15:30:00,238.52,239.11,237.27,237.52,219685.0,230.8256,231.3965,229.6159,229.8578,219685.0
2023-07-10 09:30:00,237.5,239.97,236.81,239.97,153652.0,229.8385,232.2288,229.1707,232.2288,153652.0
2023-07-10 10:00:00,239.79,240.71,238.21,238.38,66231.0,232.0546,232.9449,230.5256,230.6901,66231.0
2023-07-10 10:30:00,238.55,239.44,238.31,238.71,34687.0,230.8546,231.7159,230.6223,231.0094,34687.0
2023-07-10 11:00:00,238.75,238.75,237.84,238.65,28248.0,231.0481,231.0481,230.1675,230.9514,28248.0
2023-07-10 11:30:00,238.41,239.58,238.33,239.15,43847.0,230.7191,231.8514,230.6417,231.4352,43847.0
2023-07-10 12:00:00,239.12,239.34,238.02,239.04,39784.0,231.4062,231.6191,230.3417,231.3288,39784.0
2023-07-10 12:30:00,239.04,239.3,238.6,238.74,20279.0,231.3288,231.5804,230.903,231.0385,20279.0
2023-07-10 13:00:00,238.8,239.27,238.58,238.71,30905.0,231.0965,231.5514,230.8836,231.0094,30905.0
2023-07-10 13:30:00,238.76,240.5,238.76,240.12,55420.0,231.0578,232.7417,231.0578,232.3739,55420.0
2023-07-10 14:00:00,240.17,240.56,240.01,240.51,28459.0,232.4223,232.7998,232.2675,232.7514,28459.0
2023-07-10 14:30:00,240.44,241.2,240.39,241.05,26043.0,232.6836,233.4191,232.6352,233.2739,26043.0
2023-07-10 15:00:00,241.03,241.03,239.64,239.82,37775.0,233.2546,233.2546,231.9094,232.0836,37775.0
2023-07-10 15:30:00,239.83,239.89,239.38,239.74,137141.0,232.0933,232.1514,231.6578,232.0062,137141.0
2023-07-11 09:30:00,244.49,247.44,242.66,245.81,210976.0,236.603,239.4578,234.832,237.8804,210976.0
2023-07-11 10:00:00,245.95,246.62,243.6,243.61,99247.0,238.0159,238.6643,235.7417,235.7514,99247.0
2023-07-11 10:30:00,243.64,243.72,241.87,242.1,64061.0,235.7804,235.8578,234.0675,234.2901,64061.0
2023-07-11 11:00:00,242.06,242.49,239.31,239.63,53857.0,234.2514,234.6675,231.5901,231.8998,53857.0
2023-07-11 11:30:00,239.55,239.85,238.68,238.95,35946.0,231.8223,232.1127,230.9804,231.2417,35946.0
2023-07-11 12:00:00,239.04,241.3,238.86,240.23,34642.0,231.3288,233.5159,231.1546,232.4804,34642.0
2023-07-11 12:30:00,240.24,240.58,239.24,239.39,26198.0,232.4901,232.8191,231.5223,231.6675,26198.0
2023-07-11 13:00:00,239.34,239.76,238.79,239.5,30744.0,231.6191,232.0256,231.0869,231.7739,30744.0
2023-07-11 13:30:00,239.58,239.59,238.58,239.05,41638.0,231.8514,231.861,230.8836,231.3385,41638.0
2023-07-11 14:00:00,239.07,239.28,238.23,239.19,30334.0,231.3578,231.561,230.5449,231.474,30334.0
2023-07-11 14:30:00,239.26,239.3,238.11,238.19,37605.0,231.5417,231.5804,230.4288,230.5062,37605.0
2023-07-11 15:00:00,238.17,238.81,238.01,238.52,59018.0,230.4869,231.1062,230.332,230.8256,59018.0
2023-07-11 15:30:00,238.49,239.42,238.21,239.09,152409.0,230.7965,231.6965,230.5256,231.3772,152409.0
2023-07-12 09:30:00,240.0,244.34,240.0,243.47,130134.0,232.2578,236.4578,232.2578,235.6159,130134.0
2023-07-12 10:00:00,243.33,244.99,242.8,244.99,59915.0,235.4804,237.0868,234.9675,237.0868,59915.0
2023-07-12 10:30:00,244.84,245.98,244.51,245.77,59353.0,236.9417,238.0449,236.6223,237.8417,59353.0
2023-07-12 11:00:00,245.81,246.33,245.07,245.11,24636.0,237.8804,238.3836,237.1643,237.203,24636.0
2023-07-12 11:30:00,244.81,244.91,243.53,244.37,38658.0,236.9127,237.0094,235.6739,236.4868,38658.0
2023-07-12 12:00:00,244.24,245.47,243.81,245.1,31429.0,236.361,237.5514,235.9449,237.1933,31429.0
2023-07-12 12:30:00,245.11,245.71,244.7,244.97,15758.0,237.203,237.7836,236.8062,237.0675,15758.0
2023-07-12 13:00:00,245.05,246.28,244.81,246.15,26842.0,237.1449,238.3352,236.9127,238.2094,26842.0
2023-07-12 13:30:00,246.41,246.71,245.47,245.92,33819.0,238.461,238.7514,237.5514,237.9868,33819.0
2023-07-12 14:00:00,245.74,246.1,245.5,245.95,20244.0,237.8127,238.161,237.5804,238.0159,20244.0
2023-07-12 14:30:00,245.84,246.09,245.47,245.74,33360.0,237.9094,238.1514,237.5514,237.8127,33360.0
2023-07-12 15:00:00,245.9,245.94,244.19,244.52,39786.0,237.9675,238.0062,236.3127,236.632,39786.0
2023-07-12 15:30:00,244.51,244.65,243.14,243.5,107383.0,236.6223,236.7578,235.2965,235.6449,107383.0
2023-07-13 09:30:00,246.0,246.0,242.55,243.79,69785.0,238.0643,238.0643,234.7256,235.9256,69785.0
2023-07-13 10:00:00,243.85,244.77,242.43,243.09,41330.0,235.9836,236.8739,234.6094,235.2481,41330.0
2023-07-13 10:30:00,242.87,244.12,242.41,244.09,41657.0,235.0352,236.2449,234.5901,236.2159,41657.0
2023-07-13 11:00:00,243.97,243.97,241.87,242.34,39749.0,236.0998,236.0998,234.0675,234.5223,39749.0
2023-07-13 11:30:00,242.58,242.7,241.35,241.94,26973.0,234.7546,234.8707,233.5643,234.1352,26973.0
2023-07-13 12:00:00,241.95,242.24,241.23,241.55,27383.0,234.1449,234.4256,233.4481,233.7578,27383.0
2023-07-13 12:30:00,241.45,241.81,240.33,240.85,38642.0,233.661,234.0094,232.5772,233.0804,38642.0
2023-07-13 13:00:00,240.81,241.76,240.12,241.7,20055.0,233.0417,233.961,232.3739,233.903,20055.0
2023-07-13 13:30:00,241.67,242.2,241.3,242.02,12901.0,233.8739,234.3869,233.5159,234.2127,12901.0
2023-07-13 14:00:00,242.02,242.43,241.9,242.24,13174.0,234.2127,234.6094,234.0965,234.4256,13174.0
2023-07-13 14:30:00,242.16,242.53,241.75,242.53,15718.0,234.3481,234.7062,233.9514,234.7062,15718.0
2023-07-13 15:00:00,242.52,242.67,241.73,242.29,22373.0,234.6965,234.8417,233.932,234.4739,22373.0
2023-07-13 15:30:00,242.22,242.79,241.51,241.61,96322.0,234.4062,234.9578,233.7191,233.8159,96322.0
2023-07-14 09:30:00,241.49,241.74,238.38,238.86,61776.0,233.6998,233.9417,230.6901,231.1546,61776.0
2023-07-14 10:00:00,238.61,239.84,237.65,237.7,51920.0,230.9127,232.103,229.9836,230.032,51920.0
2023-07-14 10:30:00,237.76,238.18,235.98,237.23,51518.0,230.0901,230.4965,228.3675,229.5772,51518.0
2023-07-14 11:00:00,237.28,238.19,236.8,237.56,27750.0,229.6256,230.5062,229.161,229.8965,27750.0
2023-07-14 11:30:00,237.71,238.22,236.78,237.54,29404.0,230.0417,230.5352,229.1417,229.8772,29404.0
2023-07-14 12:00:00,237.59,237.64,236.8,236.86,18912.0,229.9256,229.974,229.161,229.2191,18912.0
2023-07-14 12:30:00,236.9,237.49,236.71,236.75,16066.0,229.2578,229.8288,229.074,229.1127,16066.0
2023-07-14 13:00:00,236.87,237.12,236.15,237.04,27746.0,229.2288,229.4707,228.532,229.3933,27746.0
2023-07-14 13:30:00,237.04,237.31,236.14,236.14,26316.0,229.3933,229.6546,228.5223,228.5223,26316.0
2023-07-14 14:00:00,236.28,237.04,236.27,236.44,24443.0,228.6578,229.3933,228.6481,228.8127,24443.0
2023-07-14 14:30:00,236.42,236.5,235.37,235.37,31888.0,228.7933,228.8707,227.7772,227.7772,31888.0
2023-07-14 15:00:00,235.36,235.36,234.52,234.66,53547.0,227.7675,227.7675,226.9546,227.0901,53547.0
2023-07-14 15:30:00,234.7,235.44,234.5,235.32,121387.0,227.1288,227.8449,226.9352,227.7288,121387.0
2023-07-17 09:30:00,234.12,237.44,234.0,236.44,58291.0,226.5675,229.7804,226.4514,228.8127,58291.0
2023-07-17 10:00:00,236.59,237.36,235.61,236.68,31942.0,228.9578,229.703,228.0094,229.0449,31942.0
2023-07-17 10:30:00,237.05,237.63,236.55,237.2,24095.0,229.403,229.9643,228.9191,229.5481,24095.0
2023-07-17 11:00:00,237.18,237.86,236.85,237.86,31916.0,229.5288,230.1869,229.2094,230.1869,31916.0
2023-07-17 11:30:00,237.8,237.91,237.0,237.52,17865.0,230.1288,230.2352,229.3546,229.8578,17865.0
2023-07-17 12:00:00,237.6,238.61,237.42,237.56,19084.0,229.9352,230.9127,229.761,229.8965,19084.0
2023-07-17 12:30:00,237.34,237.74,237.18,237.51,12378.0,229.6836,230.0707,229.5288,229.8481,12378.0
2023-07-17 13:00:00,237.58,238.59,237.36,238.41,36837.0,229.9159,230.8933,229.703,230.7191,36837.0
2023-07-17 13:30:00,238.42,238.7,237.94,238.24,22816.0,230.7288,230.9998,230.2643,230.5546,22816.0
2023-07-17 14:00:00,238.24,239.45,238.23,239.14,44368.0,230.5546,231.7256,230.5449,231.4256,44368.0
2023-07-17 14:30:00,239.08,239.21,238.46,239.11,16986.0,231.3675,231.4933,230.7675,231.3965,16986.0
2023-07-17 15:00:00,239.15,239.4,238.67,238.94,32535.0,231.4352,231.6772,230.9707,231.232,32535.0
2023-07-17 15:30:00,238.83,238.83,237.51,237.62,90139.0,231.1256,231.1256,229.8481,229.9546,90139.0
2023-07-18 09:30:00,238.01,238.66,235.54,238.5,79864.0,230.332,230.961,227.9417,230.8062,79864.0
2023-07-18 10:00:00,238.44,239.13,237.87,238.07,56853.0,230.7481,231.4159,230.1965,230.3901,56853.0
2023-07-18 10:30:00,237.95,237.95,236.53,236.82,35368.0,230.274,230.274,228.8998,229.1804,35368.0
2023-07-18 11:00:00,236.92,238.24,236.34,237.75,41429.0,229.2772,230.5546,228.7159,230.0804,41429.0
2023-07-18 11:30:00,237.7,237.76,236.7,236.99,34706.0,230.032,230.0901,229.0643,229.3449,34706.0
2023-07-18 12:00:00,237.12,237.42,236.79,236.94,20819.0,229.4707,229.761,229.1514,229.2965,20819.0
2023-07-18 12:30:00,236.96,237.93,236.71,236.78,37579.0,229.3159,230.2546,229.074,229.1417,37579.0
2023-07-18 13:00:00,236.89,236.98,235.73,235.84,20407.0,229.2481,229.3352,228.1256,228.232,20407.0
2023-07-18 13:30:00,235.8,235.96,235.15,235.33,23738.0,228.1933,228.3481,227.5643,227.7385,23738.0
2023-07-18 14:00:00,235.37,235.89,235.07,235.75,32525.0,227.7772,228.2804,227.4869,228.1449,32525.0
2023-07-18 14:30:00,235.74,235.93,235.28,235.6,31092.0,228.1352,228.3191,227.6901,227.9998,31092.0
2023-07-18 15:00:00,235.67,236.59,235.53,236.28,28490.0,228.0675,228.9578,227.932,228.6578,28490.0
2023-07-18 15:30:00,236.3,237.17,236.18,237.03,122309.0,228.6772,229.5191,228.561,229.3836,122309.0
2023-07-19 09:30:00,237.0,237.52,233.85,236.17,66005.0,229.3546,229.8578,226.3062,228.5514,66005.0
2023-07-19 10:00:00,236.22,237.55,235.71,236.84,39148.0,228.5998,229.8869,228.1062,229.1998,39148.0
2023-07-19 10:30:00,236.8,237.01,234.64,234.96,40332.0,229.161,229.3643,227.0707,227.3804,40332.0
2023-07-19 11:00:00,234.97,235.09,233.5,234.9,30640.0,227.3901,227.5062,225.9675,227.3223,30640.0
2023-07-19 11:30:00,234.95,235.0,233.29,233.3,30177.0,227.3707,227.4191,225.7643,225.774,30177.0
2023-07-19 12:00:00,233.43,233.55,232.73,233.11,53618.0,225.8998,226.0159,225.2223,225.5901,53618.0
2023-07-19 12:30:00,233.03,233.33,232.19,233.29,41327.0,225.5127,225.803,224.6998,225.7643,41327.0
2023-07-19 13:00:00,233.32,233.32,232.37,232.91,23085.0,225.7933,225.7933,224.874,225.3965,23085.0
2023-07-19 13:30:00,232.96,233.07,232.03,232.2,58036.0,225.4449,225.5514,224.5449,224.7094,58036.0
2023-07-19 14:00:00,232.53,232.64,231.59,232.51,45721.0,225.0288,225.1352,224.1191,225.0094,45721.0
2023-07-19 14:30:00,232.51,232.68,231.87,232.11,23099.0,225.0094,225.174,224.3901,224.6223,23099.0
2023-07-19 15:00:00,232.06,232.54,231.8,232.13,39239.0,224.574,225.0385,224.3223,224.6417,39239.0
2023-07-19 15:30:00,232.12,232.76,231.54,232.46,142987.0,224.632,225.2514,224.0707,224.9611,142987.0
2023-07-20 09:30:00,230.0,231.53,221.56,225.08,251630.0,222.5804,224.0611,214.4127,217.8191,251630.0
2023-07-20 10:00:00,225.27,225.9,223.56,224.26,82399.0,218.003,218.6127,216.3482,217.0256,82399.0
2023-07-20 10:30:00,224.23,224.55,222.51,224.08,79677.0,216.9965,217.3062,215.332,216.8514,79677.0
2023-07-20 11:00:00,224.23,225.29,223.9,224.06,59047.0,216.9965,218.0224,216.6772,216.832,59047.0
2023-07-20 11:30:00,223.97,225.12,223.74,224.47,58676.0,216.7449,217.8578,216.5224,217.2288,58676.0
2023-07-20 12:00:00,224.46,224.78,223.26,223.37,67107.0,217.2191,217.5288,216.0578,216.1643,67107.0
2023-07-20 12:30:00,223.53,224.94,223.05,224.64,33762.0,216.3191,217.6836,215.8546,217.3933,33762.0
2023-07-20 13:00:00,224.78,226.47,224.52,226.47,49861.0,217.5288,219.1643,217.2772,219.1643,49861.0
2023-07-20 13:30:00,226.3,226.7,225.99,226.42,41439.0,218.9998,219.3869,218.6998,219.1159,41439.0
2023-07-20 14:00:00,226.31,226.72,225.6,226.0,29848.0,219.0094,219.4062,218.3224,218.7094,29848.0
2023-07-20 14:30:00,226.03,226.97,226.03,226.37,57408.0,218.7385,219.6482,218.7385,219.0675,57408.0
2023-07-20 15:00:00,226.29,226.41,224.17,224.23,64931.0,218.9901,219.1062,216.9385,216.9965,64931.0
2023-07-20 15:30:00,224.23,224.37,222.78,223.11,302148.0,216.9965,217.132,215.5933,215.9127,302148.0
2023-07-21 09:30:00,220.75,221.12,211.62,213.7,429592.0,213.6288,213.9869,204.7933,206.8062,429592.0
2023-07-21 10:00:00,213.78,214.09,211.57,211.71,148149.0,206.8837,207.1837,204.7449,204.8804,148149.0
2023-07-21 10:30:00,211.63,214.9,211.63,214.89,131994.0,204.803,207.9675,204.803,207.9578,131994.0
2023-07-21 11:00:00,214.99,216.14,214.8,215.63,93972.0,208.0546,209.1675,207.8707,208.674,93972.0
2023-07-21 11:30:00,215.53,216.66,215.25,216.56,78431.0,208.5772,209.6707,208.3062,209.574,78431.0
2023-07-21 12:00:00,216.56,216.72,215.19,215.97,71621.0,209.574,209.7288,208.2482,209.003,71621.0
2023-07-21 12:30:00,215.91,216.49,215.26,215.42,47187.0,208.9449,209.5062,208.3159,208.4707,47187.0
2023-07-21 13:00:00,215.47,216.16,215.08,215.97,42639.0,208.5191,209.1869,208.1417,209.003,42639.0
2023-07-21 13:30:00,216.0,216.47,215.79,215.88,45824.0,209.032,209.4869,208.8288,208.9159,45824.0
2023-07-21 14:00:00,215.94,216.83,215.44,216.73,83642.0,208.974,209.8353,208.4901,209.7385,83642.0
2023-07-21 14:30:00,216.63,217.81,216.63,217.39,65532.0,209.6417,210.7836,209.6417,210.3772,65532.0
2023-07-21 15:00:00,217.39,217.47,216.72,217.37,50596.0,210.3772,210.4546,209.7288,210.3578,50596.0
2023-07-21 15:30:00,217.34,217.88,215.61,216.0,350459.0,210.3288,210.8514,208.6546,209.032,350459.0
2023-07-24 09:30:00,213.92,214.39,208.35,210.35,250092.0,207.0191,207.474,201.6288,203.5643,250092.0
2023-07-24 10:00:00,210.36,211.16,209.68,210.09,122721.0,203.574,204.3482,202.9159,203.3127,122721.0
2023-07-24 10:30:00,210.0,211.66,208.8,210.96,116449.0,203.2256,204.832,202.0643,204.1546,116449.0
2023-07-24 11:00:00,210.99,211.67,210.27,210.89,76107.0,204.1837,204.8417,203.4869,204.0869,76107.0
2023-07-24 11:30:00,211.0,211.98,210.31,210.73,76553.0,204.1933,205.1417,203.5256,203.932,76553.0
2023-07-24 12:00:00,210.81,210.89,210.12,210.67,39701.0,204.0095,204.0869,203.3417,203.874,39701.0
2023-07-24 12:30:00,210.59,210.96,210.33,210.66,36696.0,203.7966,204.1546,203.5449,203.8643,36696.0
2023-07-24 13:00:00,210.64,211.2,210.39,210.87,29331.0,203.8449,204.3869,203.603,204.0675,29331.0
2023-07-24 13:30:00,210.88,210.88,209.82,210.26,49233.0,204.0772,204.0772,203.0514,203.4772,49233.0
2023-07-24 14:00:00,210.29,211.55,210.17,211.06,59845.0,203.5062,204.7256,203.3901,204.2514,59845.0
2023-07-24 14:30:00,211.06,211.08,210.1,210.82,42186.0,204.2514,204.2708,203.3224,204.0191,42186.0
2023-07-24 15:00:00,210.79,211.17,210.49,210.59,61511.0,203.9901,204.3578,203.6998,203.7966,61511.0
2023-07-24 15:30:00,210.59,211.53,210.46,210.81,231958.0,203.7966,204.7062,203.6708,204.0095,231958.0
2023-07-25 09:30:00,212.64,217.78,212.47,215.41,245161.0,205.7804,210.7546,205.6159,208.4611,245161.0
2023-07-25 10:00:00,215.51,216.88,214.89,215.96,144655.0,208.5578,209.8837,207.9578,208.9933,144655.0
2023-07-25 10:30:00,215.95,216.76,215.36,215.52,65983.0,208.9837,209.7675,208.4127,208.5675,65983.0
2023-07-25 11:00:00,215.49,216.32,215.22,215.7,50295.0,208.5385,209.3417,208.2772,208.7417,50295.0
2023-07-25 11:30:00,215.8,215.84,214.68,215.3,73987.0,208.8385,208.8772,207.7546,208.3546,73987.0
2023-07-25 12:00:00,215.26,215.36,213.8,213.81,69089.0,208.3159,208.4127,206.903,206.9127,69089.0
2023-07-25 12:30:00,213.76,214.03,212.93,213.76,60207.0,206.8643,207.1256,206.0611,206.8643,60207.0
2023-07-25 13:00:00,213.76,213.89,212.41,213.08,63324.0,206.8643,206.9901,205.5578,206.2062,63324.0
2023-07-25 13:30:00,213.09,213.39,212.69,213.08,38186.0,206.2159,206.5062,205.8288,206.2062,38186.0
2023-07-25 14:00:00,213.07,213.22,212.72,212.86,43300.0,206.1966,206.3417,205.8578,205.9933,43300.0
2023-07-25 14:30:00,212.86,212.89,211.65,211.84,59608.0,205.9933,206.0224,204.8224,205.0062,59608.0
2023-07-25 15:00:00,211.87,211.97,211.44,211.69,83321.0,205.0353,205.132,204.6191,204.8611,83321.0
2023-07-25 15:30:00,211.75,212.55,211.41,212.51,198208.0,204.9191,205.6933,204.5901,205.6546,198208.0
2023-07-26 09:30:00,211.47,213.11,210.2,211.77,85776.0,204.6482,206.2353,203.4191,204.9385,85776.0
2023-07-26 10:00:00,211.64,212.29,210.91,211.25,36960.0,204.8127,205.4417,204.1062,204.4353,36960.0
2023-07-26 10:30:00,211.32,211.32,208.63,208.87,49911.0,204.503,204.503,201.8998,202.132,49911.0
2023-07-26 11:00:00,208.86,209.57,208.14,209.17,64910.0,202.1224,202.8095,201.4256,202.4224,64910.0
2023-07-26 11:30:00,209.17,210.64,209.07,210.48,44770.0,202.4224,203.8449,202.3256,203.6901,44770.0
2023-07-26 12:00:00,210.53,210.55,209.82,210.36,31128.0,203.7385,203.7579,203.0514,203.574,31128.0
2023-07-26 12:30:00,210.35,210.62,210.17,210.51,34411.0,203.5643,203.8256,203.3901,203.7191,34411.0
2023-07-26 13:00:00,210.49,211.24,210.44,211.02,129227.0,203.6998,204.4256,203.6514,204.2127,129227.0
2023-07-26 13:30:00,210.95,211.23,210.59,210.62,34193.0,204.1449,204.4159,203.7966,203.8256,34193.0
2023-07-26 14:00:00,210.53,210.92,209.71,209.9,33194.0,203.7385,204.1159,202.9449,203.1288,33194.0
2023-07-26 14:30:00,209.81,211.14,209.59,210.64,98310.0,203.0417,204.3288,202.8288,203.8449,98310.0
2023-07-26 15:00:00,210.76,210.83,209.35,209.84,77504.0,203.9611,204.0288,202.5966,203.0708,77504.0
2023-07-26 15:30:00,209.87,210.42,209.4,210.04,170289.0,203.0998,203.632,202.6449,203.2643,170289.0
2023-07-27 09:30:00,210.93,210.93,206.01,209.75,158497.0,204.1256,204.1256,199.3643,202.9837,158497.0
2023-07-27 10:00:00,209.91,210.2,208.5,208.76,90124.0,203.1385,203.4191,201.774,202.0256,90124.0
2023-07-27 10:30:00,208.83,210.9,208.53,209.47,113432.0,202.0933,204.0966,201.803,202.7127,113432.0
2023-07-27 11:00:00,209.51,209.61,208.78,208.96,61693.0,202.7514,202.8482,202.0449,202.2191,61693.0
2023-07-27 11:30:00,208.98,209.95,208.68,209.8,173479.0,202.2385,203.1772,201.9482,203.032,173479.0
2023-07-27 12:00:00,209.8,210.89,209.79,210.09,84625.0,203.032,204.0869,203.0224,203.3127,84625.0
2023-07-27 12:30:00,210.15,210.7,210.14,210.6,110962.0,203.3708,203.903,203.3611,203.8062,110962.0
2023-07-27 13:00:00,210.61,210.95,209.23,209.5,57019.0,203.8159,204.1449,202.4804,202.7417,57019.0
2023-07-27 13:30:00,209.42,209.54,208.27,208.55,45603.0,202.6643,202.7804,201.5514,201.8224,45603.0
2023-07-27 14:00:00,208.55,208.58,207.57,207.72,59211.0,201.8224,201.8514,200.874,201.0191,59211.0
2023-07-27 14:30:00,207.6,207.69,205.39,205.77,90343.0,200.903,200.9901,198.7643,199.132,90343.0
2023-07-27 15:00:00,205.84,206.12,205.24,205.87,96053.0,199.1998,199.4708,198.6191,199.2288,96053.0
2023-07-27 15:30:00,205.89,206.37,205.11,205.96,150021.0,199.2482,199.7127,198.4933,199.3159,150021.0
2023-07-28 09:30:00,210.33,211.96,208.09,208.16,195602.0,203.5449,205.1224,201.3772,201.4449,195602.0
2023-07-28 10:00:00,208.32,209.31,206.17,206.35,112839.0,201.5998,202.5579,199.5191,199.6933,112839.0
2023-07-28 10:30:00,206.45,207.02,205.62,206.86,90767.0,199.7901,200.3417,198.9869,200.1869,90767.0
2023-07-28 11:00:00,206.83,207.33,206.3,206.85,67344.0,200.1579,200.6417,199.645,200.1772,67344.0
2023-07-28 11:30:00,206.83,207.3,206.61,207.26,41718.0,200.1579,200.6127,199.945,200.574,41718.0
2023-07-28 12:00:00,207.2,207.24,206.54,207.09,43416.0,200.5159,200.5546,199.8772,200.4095,43416.0
2023-07-28 12:30:00,207.11,207.63,207.0,207.19,46085.0,200.4288,200.932,200.3224,200.5062,46085.0
2023-07-28 13:00:00,207.16,207.39,207.1,207.23,34311.0,200.4772,200.6998,200.4191,200.545,34311.0
2023-07-28 13:30:00,207.24,207.37,206.26,207.37,34385.0,200.5546,200.6804,199.6062,200.6804,34385.0
2023-07-28 14:00:00,207.41,208.33,207.41,208.24,30030.0,200.7191,201.6095,200.7191,201.5224,30030.0
2023-07-28 14:30:00,208.33,208.49,207.65,207.69,54061.0,201.6095,201.7643,200.9514,200.9901,54061.0
2023-07-28 15:00:00,207.67,208.28,207.58,207.74,47499.0,200.9708,201.5611,200.8837,201.0385,47499.0
2023-07-28 15:30:00,207.69,208.15,207.13,208.08,235162.0,200.9901,201.4353,200.4482,201.3675,235162.0
2023-07-31 09:30:00,208.07,209.07,206.81,208.01,101091.0,201.3579,202.3256,200.1385,201.2998,101091.0
2023-07-31 10:00:00,208.16,209.4,207.76,208.23,116239.0,201.4449,202.6449,201.0579,201.5127,116239.0
2023-07-31 10:30:00,208.23,209.35,207.87,208.57,63903.0,201.5127,202.5966,201.1643,201.8417,63903.0
2023-07-31 11:00:00,208.63,209.46,208.43,208.88,56966.0,201.8998,202.703,201.7062,202.1417,56966.0
2023-07-31 11:30:00,208.8,209.65,208.63,209.02,51788.0,202.0643,202.8869,201.8998,202.2772,51788.0
2023-07-31 12:00:00,209.02,209.3,208.44,208.81,39876.0,202.2772,202.5482,201.7159,202.074,39876.0
2023-07-31 12:30:00,208.56,208.95,208.25,208.39,35313.0,201.832,202.2095,201.532,201.6675,35313.0
2023-07-31 13:00:00,208.3,208.48,207.95,208.27,29847.0,201.5804,201.7546,201.2417,201.5514,29847.0
2023-07-31 13:30:00,208.18,214.8,208.01,214.68,626058.0,201.4643,207.8707,201.2998,207.7546,626058.0
2023-07-31 14:00:00,214.84,215.82,212.67,214.36,376543.0,207.9095,208.8578,205.8095,207.4449,376543.0
2023-07-31 14:30:00,214.36,214.94,213.46,214.5,243612.0,207.4449,208.0062,206.574,207.5804,243612.0
2023-07-31 15:00:00,214.44,214.57,212.22,212.84,111245.0,207.5224,207.6482,205.374,205.974,111245.0
2023-07-31 15:30:00,212.83,212.85,211.08,212.29,223742.0,205.9643,205.9837,204.2708,205.4417,223742.0
2023-08-01 09:30:00,210.0,211.04,208.26,209.08,165445.0,203.2256,204.232,201.5417,202.3353,165445.0
2023-08-01 10:00:00,208.98,210.42,207.94,208.51,98833.0,202.2385,203.632,201.232,201.7837,98833.0
2023-08-01 10:30:00,208.55,209.03,207.41,208.9,93193.0,201.8224,202.2869,200.7191,202.1611,93193.0
2023-08-01 11:00:00,208.98,209.0,207.12,207.97,71292.0,202.2385,202.2579,200.4385,201.2611,71292.0
2023-08-01 11:30:00,207.93,208.1,206.38,206.88,57768.0,201.2224,201.3869,199.7224,200.2062,57768.0
2023-08-01 12:00:00,206.9,207.34,205.93,206.9,71523.0,200.2256,200.6514,199.2869,200.2256,71523.0
2023-08-01 12:30:00,206.82,208.02,206.52,208.02,74728.0,200.1482,201.3095,199.8579,201.3095,74728.0
2023-08-01 13:00:00,208.09,208.86,208.07,208.53,51130.0,201.3772,202.1224,201.3579,201.803,51130.0
2023-08-01 13:30:00,208.5,208.79,208.12,208.28,28594.0,201.774,202.0546,201.4062,201.5611,28594.0
2023-08-01 14:00:00,208.36,208.36,207.46,207.75,31558.0,201.6385,201.6385,200.7675,201.0482,31558.0
2023-08-01 14:30:00,207.84,208.84,207.82,208.52,48889.0,201.1353,202.103,201.1159,201.7933,48889.0
2023-08-01 15:00:00,208.52,208.77,208.28,208.33,53184.0,201.7933,202.0353,201.5611,201.6095,53184.0
2023-08-01 15:30:00,208.33,208.67,207.97,208.01,211273.0,201.6095,201.9385,201.2611,201.2998,211273.0
2023-08-02 09:30:00,205.49,205.72,202.92,204.64,152997.0,198.8611,199.0837,196.374,198.0385,152997.0
2023-08-02 10:00:00,204.87,204.95,201.75,202.91,88041.0,198.2611,198.3385,195.2417,196.3643,88041.0
2023-08-02 10:30:00,202.67,203.63,201.0,201.29,85747.0,196.1321,197.0611,194.5159,194.7966,85747.0
2023-08-02 11:00:00,201.37,202.97,201.0,202.67,43136.0,194.874,196.4224,194.5159,196.1321,43136.0
2023-08-02 11:30:00,202.65,203.05,201.42,201.93,75958.0,196.1127,196.4998,194.9224,195.4159,75958.0
2023-08-02 12:00:00,202.02,203.0,201.62,203.0,48033.0,195.503,196.4514,195.1159,196.4514,48033.0
2023-08-02 12:30:00,203.12,203.92,202.93,203.68,37032.0,196.5675,197.3417,196.3837,197.1095,37032.0
2023-08-02 13:00:00,203.67,204.09,203.3,203.97,56124.0,197.0998,197.5062,196.7417,197.3901,56124.0
2023-08-02 13:30:00,203.87,204.33,203.57,203.69,39575.0,197.2933,197.7385,197.003,197.1191,39575.0
2023-08-02 14:00:00,203.62,203.86,203.15,203.44,45322.0,197.0514,197.2837,196.5966,196.8772,45322.0
2023-08-02 14:30:00,203.29,204.03,203.29,203.76,47553.0,196.7321,197.4482,196.7321,197.1869,47553.0
2023-08-02 15:00:00,203.81,204.08,203.11,203.12,60977.0,197.2353,197.4966,196.5579,196.5675,60977.0
2023-08-02 15:30:00,203.11,204.21,202.82,202.85,230579.0,196.5579,197.6224,196.2772,196.3062,230579.0
2023-08-03 09:30:00,214.54,214.99,204.25,207.66,384584.0,207.6191,208.0546,197.6611,200.9611,384584.0
2023-08-03 10:00:00,207.63,208.1,202.14,202.81,141555.0,200.932,201.3869,195.6191,196.2675,141555.0
2023-08-03 10:30:00,202.78,204.13,202.77,203.52,128122.0,196.2385,197.545,196.2288,196.9546,128122.0
2023-08-03 11:00:00,203.46,205.25,203.45,204.09,93667.0,196.8966,198.6288,196.8869,197.5062,93667.0
2023-08-03 11:30:00,204.0,204.01,201.5,201.59,73572.0,197.4191,197.4288,194.9998,195.0869,73572.0
2023-08-03 12:00:00,201.64,201.76,200.23,200.23,83900.0,195.1353,195.2514,193.7708,193.7708,83900.0
2023-08-03 12:30:00,200.23,200.73,198.81,199.85,145565.0,193.7708,194.2546,192.3966,193.403,145565.0
2023-08-03 13:00:00,199.9,200.93,199.75,200.81,86428.0,193.4514,194.4482,193.3062,194.3321,86428.0
2023-08-03 13:30:00,200.82,201.27,200.09,200.16,57643.0,194.3417,194.7772,193.6353,193.703,57643.0
2023-08-03 14:00:00,200.2,200.75,199.7,199.85,86100.0,193.7417,194.274,193.2579,193.403,86100.0
2023-08-03 14:30:00,199.81,200.75,199.42,200.71,149266.0,193.3643,194.274,192.9869,194.2353,149266.0
2023-08-03 15:00:00,200.76,200.85,199.77,199.86,177543.0,194.2837,194.3708,193.3256,193.4127,177543.0
2023-08-03 15:30:00,199.9,200.26,199.07,199.39,352176.0,193.4514,193.7998,192.6482,192.9579,352176.0
2023-08-04 09:30:00,200.9,203.49,199.33,201.81,179722.0,194.4192,196.9256,192.8998,195.2998,179722.0
2023-08-04 10:00:00,201.73,202.9,200.44,202.89,132625.0,195.2224,196.3546,193.974,196.345,132625.0
2023-08-04 10:30:00,202.77,205.86,202.77,204.38,185772.0,196.2288,199.2191,196.2288,197.7869,185772.0
2023-08-04 11:00:00,204.33,204.97,203.02,204.8,131764.0,197.7385,198.3579,196.4708,198.1933,131764.0
2023-08-04 11:30:00,204.76,205.1,203.72,204.37,62133.0,198.1546,198.4837,197.1482,197.7772,62133.0
2023-08-04 12:00:00,204.3,205.1,203.97,203.97,55869.0,197.7095,198.4837,197.3901,197.3901,55869.0
2023-08-04 12:30:00,203.93,204.37,203.35,204.06,50961.0,197.3514,197.7772,196.7901,197.4772,50961.0
2023-08-04 13:00:00,204.21,204.34,203.07,203.12,65019.0,197.6224,197.7482,196.5191,196.5675,65019.0
2023-08-04 13:30:00,203.18,203.25,201.81,201.93,41513.0,196.6256,196.6933,195.2998,195.4159,41513.0
2023-08-04 14:00:00,201.83,201.86,200.27,200.27,68700.0,195.3191,195.3482,193.8095,193.8095,68700.0
2023-08-04 14:30:00,200.31,200.63,199.68,199.85,92709.0,193.8482,194.1579,193.2385,193.403,92709.0
2023-08-04 15:00:00,199.87,200.68,199.74,200.51,63437.0,193.4224,194.2062,193.2966,194.0417,63437.0
2023-08-04 15:30:00,200.54,200.62,199.25,200.14,176477.0,194.0708,194.1482,192.8224,193.6837,176477.0
2023-08-07 09:30:00,200.15,200.44,196.5,196.65,151757.0,193.6933,193.974,190.1611,190.3063,151757.0
2023-08-07 10:00:00,196.72,197.48,194.72,197.36,132051.0,190.374,191.1095,188.4385,190.9933,132051.0
2023-08-07 10:30:00,197.45,198.42,196.06,197.43,104317.0,191.0804,192.0192,189.7353,191.0611,104317.0
2023-08-07 11:00:00,197.34,197.75,196.49,196.95,57010.0,190.974,191.3708,190.1514,190.5966,57010.0
2023-08-07 11:30:00,196.89,197.51,195.8,195.99,97584.0,190.5385,191.1385,189.4837,189.6675,97584.0
2023-08-07 12:00:00,195.91,197.53,195.91,196.98,42040.0,189.5901,191.1579,189.5901,190.6256,42040.0
2023-08-07 12:30:00,197.11,197.24,196.24,196.82,37326.0,190.7514,190.8772,189.9095,190.4708,37326.0
2023-08-07 13:00:00,196.7,197.09,196.12,196.68,29753.0,190.3546,190.7321,189.7933,190.3353,29753.0
2023-08-07 13:30:00,196.75,197.23,196.5,196.8,30306.0,190.403,190.8675,190.1611,190.4514,30306.0
2023-08-07 14:00:00,196.83,197.0,195.84,195.94,32386.0,190.4804,190.645,189.5224,189.6192,32386.0
2023-08-07 14:30:00,195.88,196.43,195.84,196.31,40077.0,189.5611,190.0933,189.5224,189.9772,40077.0
2023-08-07 15:00:00,196.36,196.53,195.4,195.48,57263.0,190.0256,190.1901,189.0966,189.174,57263.0
2023-08-07 15:30:00,195.39,196.86,195.32,196.78,214889.0,189.0869,190.5095,189.0192,190.4321,214889.0
2023-08-08 09:30:00,193.91,193.99,191.6,193.36,146475.0,187.6546,187.7321,185.4192,187.1224,146475.0
2023-08-08 10:00:00,193.31,194.09,191.53,193.96,127376.0,187.074,187.8288,185.3514,187.703,127376.0
2023-08-08 10:30:00,193.9,194.94,193.65,194.34,64329.0,187.645,188.6514,187.403,188.0708,64329.0
2023-08-08 11:00:00,194.5,194.86,194.01,194.57,69784.0,188.2256,188.574,187.7514,188.2934,69784.0
2023-08-08 11:30:00,194.5,195.0,194.21,194.21,54167.0,188.2256,188.7095,187.945,187.945,54167.0
2023-08-08 12:00:00,194.13,194.8,193.84,193.84,52675.0,187.8675,188.5159,187.5869,187.5869,52675.0
2023-08-08 12:30:00,193.92,194.24,193.45,193.56,46678.0,187.6643,187.974,187.2095,187.3159,46678.0
2023-08-08 13:00:00,193.55,194.0,193.28,193.44,34278.0,187.3063,187.7417,187.045,187.1998,34278.0
2023-08-08 13:30:00,193.44,194.36,193.22,194.05,41868.0,187.1998,188.0901,186.9869,187.7901,41868.0
2023-08-08 14:00:00,194.14,194.27,193.69,194.24,28907.0,187.8772,188.003,187.4417,187.974,28907.0
2023-08-08 14:30:00,194.37,194.7,194.04,194.33,92816.0,188.0998,188.4192,187.7804,188.0611,92816.0
2023-08-08 15:00:00,194.35,195.51,194.32,195.48,62727.0,188.0804,189.203,188.0514,189.174,62727.0
2023-08-08 15:30:00,195.52,195.7,195.12,195.61,136542.0,189.2127,189.3869,188.8256,189.2998,136542.0
2023-08-09 09:30:00,196.5,196.55,194.76,196.22,83276.0,190.1611,190.2095,188.4772,189.8901,83276.0
2023-08-09 10:00:00,196.34,197.21,195.81,196.75,44826.0,190.0063,190.8482,189.4933,190.403,44826.0
2023-08-09 10:30:00,196.76,197.54,196.42,196.75,44126.0,190.4127,191.1675,190.0837,190.403,44126.0
2023-08-09 11:00:00,196.75,197.18,195.59,195.62,37932.0,190.403,190.8192,189.2804,189.3095,37932.0
2023-08-09 11:30:00,195.51,195.91,194.76,195.06,49772.0,189.203,189.5901,188.4772,188.7675,49772.0
2023-08-09 12:00:00,194.78,195.21,194.27,194.6,30624.0,188.4966,188.9127,188.003,188.3224,30624.0
2023-08-09 12:30:00,194.59,195.56,194.54,195.26,29815.0,188.3127,189.2514,188.2643,188.9611,29815.0
2023-08-09 13:00:00,195.31,195.51,194.88,194.96,47783.0,189.0095,189.203,188.5933,188.6708,47783.0
2023-08-09 13:30:00,194.9,195.03,194.25,194.37,18558.0,188.6127,188.7385,187.9837,188.0998,18558.0
2023-08-09 14:00:00,194.25,195.25,194.25,194.84,28769.0,187.9837,188.9514,187.9837,188.5546,28769.0
2023-08-09 14:30:00,194.85,195.0,194.52,194.65,23646.0,188.5643,188.7095,188.245,188.3708,23646.0
2023-08-09 15:00:00,194.7,194.81,194.31,194.75,23220.0,188.4192,188.5256,188.0417,188.4675,23220.0
2023-08-09 15:30:00,194.78,194.87,194.11,194.3,140627.0,188.4966,188.5837,187.8482,188.0321,140627.0
2023-08-10 09:30:00,195.55,195.82,193.7,195.24,123088.0,189.2417,189.503,187.4514,188.9417,123088.0
2023-08-10 10:00:00,195.37,195.38,192.98,193.55,127911.0,189.0675,189.0772,186.7546,187.3063,127911.0
2023-08-10 10:30:00,193.49,193.98,191.57,191.94,88655.0,187.2482,187.7224,185.3901,185.7482,88655.0
2023-08-10 11:00:00,191.87,192.75,191.55,192.51,96932.0,185.6804,186.5321,185.3708,186.2998,96932.0
2023-08-10 11:30:00,192.44,192.66,191.96,192.12,53402.0,186.2321,186.445,185.7675,185.9224,53402.0
2023-08-10 12:00:00,192.17,192.25,191.16,191.49,74955.0,185.9708,186.0482,184.9934,185.3127,74955.0
2023-08-10 12:30:00,191.56,192.79,191.55,191.6,107563.0,185.3805,186.5708,185.3708,185.4192,107563.0
2023-08-10 13:00:00,191.61,192.32,191.57,191.95,41964.0,185.4288,186.1159,185.3901,185.7579,41964.0
2023-08-10 13:30:00,191.75,192.13,191.37,191.42,36226.0,185.5643,185.9321,185.1966,185.245,36226.0
2023-08-10 14:00:00,191.31,192.68,191.21,192.24,62264.0,185.1385,186.4643,185.0417,186.0385,62264.0
2023-08-10 14:30:00,192.25,192.59,191.86,192.56,55662.0,186.0482,186.3772,185.6708,186.3482,55662.0
2023-08-10 15:00:00,192.45,192.71,192.0,192.08,39827.0,186.2417,186.4934,185.8063,185.8837,39827.0
2023-08-10 15:30:00,192.02,192.13,191.37,191.7,192102.0,185.8256,185.9321,185.1966,185.5159,192102.0
2023-08-11 09:30:00,190.33,190.51,188.29,189.4,156204.0,184.1901,184.3643,182.2159,183.2901,156204.0
2023-08-11 10:00:00,189.46,190.18,188.3,189.46,82612.0,183.3482,184.045,182.2256,183.3482,82612.0
2023-08-11 10:30:00,189.33,189.81,188.32,188.71,79286.0,183.2224,183.6869,182.245,182.6224,79286.0
2023-08-11 11:00:00,188.82,189.36,187.73,187.89,87999.0,182.7288,183.2514,181.674,181.8288,87999.0
2023-08-11 11:30:00,187.84,187.85,186.77,187.34,83177.0,181.7805,181.7901,180.745,181.2966,83177.0
2023-08-11 12:00:00,187.34,188.17,186.75,187.99,72786.0,181.2966,182.0998,180.7256,181.9256,72786.0
2023-08-11 12:30:00,187.99,189.02,187.87,188.56,42507.0,181.9256,182.9224,181.8095,182.4772,42507.0
2023-08-11 13:00:00,188.61,188.69,187.65,187.99,27728.0,182.5256,182.603,181.5966,181.9256,27728.0
2023-08-11 13:30:00,188.05,188.17,187.46,188.01,32701.0,181.9837,182.0998,181.4127,181.945,32701.0
2023-08-11 14:00:00,188.03,188.32,187.83,187.88,39411.0,181.9643,182.245,181.7708,181.8192,39411.0
2023-08-11 14:30:00,187.93,188.16,187.44,187.93,60621.0,181.8676,182.0901,181.3934,181.8676,60621.0
2023-08-11 15:00:00,187.88,188.25,187.49,188.11,97454.0,181.8192,182.1772,181.4417,182.0417,97454.0
2023-08-11 15:30:00,188.12,188.46,187.36,187.5,252607.0,182.0514,182.3805,181.3159,181.4514,252607.0
2023-08-14 09:30:00,184.78,185.98,182.08,182.73,288211.0,178.8192,179.9805,176.2063,176.8353,288211.0
2023-08-14 10:00:00,182.73,184.07,182.56,183.73,107960.0,176.8353,178.1321,176.6708,177.803,107960.0
2023-08-14 10:30:00,183.72,185.37,183.63,184.14,113740.0,177.7934,179.3901,177.7063,178.1998,113740.0
2023-08-14 11:00:00,184.11,185.15,184.0,184.89,119340.0,178.1708,179.1772,178.0643,178.9256,119340.0
2023-08-14 11:30:00,184.96,185.12,184.27,184.5,151010.0,178.9934,179.1482,178.3256,178.5482,151010.0
2023-08-14 12:00:00,184.53,184.8,183.98,184.48,36918.0,178.5772,178.8385,178.045,178.5288,36918.0
2023-08-14 12:30:00,184.4,184.47,183.29,183.69,113831.0,178.4514,178.5192,177.3772,177.7643,113831.0
2023-08-14 13:00:00,183.69,184.56,183.63,184.19,138166.0,177.7643,178.6063,177.7063,178.2482,138166.0
2023-08-14 13:30:00,184.19,184.61,183.98,184.33,59284.0,178.2482,178.6547,178.045,178.3837,59284.0
2023-08-14 14:00:00,184.31,184.47,183.67,183.81,40428.0,178.3643,178.5192,177.745,177.8805,40428.0
2023-08-14 14:30:00,183.85,184.39,183.52,184.21,50018.0,177.9192,178.4417,177.5998,178.2676,50018.0
2023-08-14 15:00:00,184.25,184.97,184.07,184.88,94633.0,178.3063,179.003,178.1321,178.9159,94633.0
2023-08-14 15:30:00,184.89,185.91,184.75,185.58,324824.0,178.9256,179.9127,178.7901,179.5934,324824.0
2023-08-15 09:30:00,182.88,183.07,179.28,181.29,326812.0,176.9805,177.1643,173.4966,175.4418,326812.0
2023-08-15 10:00:00,181.25,181.82,180.43,181.38,142158.0,175.403,175.9547,174.6095,175.5288,142158.0
2023-08-15 10:30:00,181.34,182.34,181.02,181.85,112559.0,175.4901,176.4579,175.1805,175.9837,112559.0
2023-08-15 11:00:00,181.99,183.64,181.93,183.64,117723.0,176.1192,177.7159,176.0611,177.7159,117723.0
2023-08-15 11:30:00,183.68,184.69,183.59,184.6,88173.0,177.7547,178.7321,177.6676,178.645,88173.0
2023-08-15 12:00:00,184.58,184.96,183.75,184.12,74388.0,178.6256,178.9934,177.8224,178.1805,74388.0
2023-08-15 12:30:00,184.15,184.57,183.71,183.84,73152.0,178.2095,178.6159,177.7837,177.9095,73152.0
2023-08-15 13:00:00,183.84,184.12,182.91,183.34,95654.0,177.9095,178.1805,177.0095,177.4256,95654.0
2023-08-15 13:30:00,183.36,183.68,182.94,183.17,80512.0,177.445,177.7547,177.0385,177.2611,80512.0
2023-08-15 14:00:00,183.17,183.94,182.95,183.88,71530.0,177.2611,178.0063,177.0482,177.9482,71530.0
2023-08-15 14:30:00,183.82,184.29,183.76,184.22,55244.0,177.8901,178.345,177.8321,178.2772,55244.0
2023-08-15 15:00:00,184.23,184.6,183.76,183.85,98612.0,178.2869,178.645,177.8321,177.9192,98612.0
2023-08-15 15:30:00,183.81,184.48,183.69,184.37,376288.0,177.8805,178.5288,177.7643,178.4224,376288.0
2023-08-16 09:30:00,182.2,184.45,179.85,184.37,210945.0,176.3224,178.4998,174.0482,178.4224,210945.0
2023-08-16 10:00:00,184.2,186.34,183.07,185.13,240985.0,178.2579,180.3288,177.1643,179.1579,240985.0
2023-08-16 10:30:00,185.13,186.79,184.82,186.52,91776.0,179.1579,180.7643,178.8579,180.503,91776.0
2023-08-16 11:00:00,186.28,186.28,184.26,185.2,49147.0,180.2708,180.2708,178.3159,179.2256,49147.0
2023-08-16 11:30:00,185.12,185.3,184.05,184.31,43591.0,179.1482,179.3224,178.1127,178.3643,43591.0
2023-08-16 12:00:00,184.41,184.99,184.07,184.99,45720.0,178.4611,179.0224,178.1321,179.0224,45720.0
2023-08-16 12:30:00,184.95,185.21,182.32,182.72,93720.0,178.9837,179.2353,176.4385,176.8256,93720.0
2023-08-16 13:00:00,182.72,182.93,182.23,182.69,42176.0,176.8256,177.0288,176.3514,176.7966,42176.0
2023-08-16 13:30:00,182.65,183.32,182.46,183.15,29366.0,176.7579,177.4063,176.574,177.2417,29366.0
2023-08-16 14:00:00,183.12,183.5,182.43,183.47,30390.0,177.2127,177.5805,176.545,177.5514,30390.0
2023-08-16 14:30:00,183.46,183.7,182.6,183.0,32166.0,177.5417,177.774,176.7095,177.0966,32166.0
2023-08-16 15:00:00,182.92,183.01,181.93,181.99,44568.0,177.0192,177.1063,176.0611,176.1192,44568.0
2023-08-16 15:30:00,181.96,182.5,181.52,181.54,163866.0,176.0901,176.6127,175.6643,175.6837,163866.0
2023-08-17 09:30:00,181.28,182.76,180.04,180.42,254558.0,175.4321,176.8643,174.2321,174.5998,254558.0
2023-08-17 10:00:00,180.4,181.96,180.4,181.91,75693.0,174.5805,176.0901,174.5805,176.0418,75693.0
2023-08-17 10:30:00,181.99,183.18,181.87,183.03,91602.0,176.1192,177.2708,176.003,177.1256,91602.0
2023-08-17 11:00:00,183.04,183.17,182.38,182.97,52953.0,177.1353,177.2611,176.4966,177.0676,52953.0
2023-08-17 11:30:00,182.89,183.76,182.47,183.31,59969.0,176.9901,177.8321,176.5837,177.3966,59969.0
2023-08-17 12:00:00,183.27,184.65,182.79,184.49,90573.0,177.3579,178.6934,176.8934,178.5385,90573.0
2023-08-17 12:30:00,184.41,184.69,183.82,183.92,67214.0,178.4611,178.7321,177.8901,177.9869,67214.0
2023-08-17 13:00:00,183.95,184.13,183.35,183.44,49141.0,178.0159,178.1901,177.4353,177.5224,49141.0
2023-08-17 13:30:00,183.42,183.81,183.0,183.07,68565.0,177.503,177.8805,177.0966,177.1643,68565.0
2023-08-17 14:00:00,182.99,183.28,182.6,182.97,49298.0,177.0869,177.3676,176.7095,177.0676,49298.0
2023-08-17 14:30:00,182.86,183.11,182.06,182.36,69494.0,176.9611,177.203,176.1869,176.4772,69494.0
2023-08-17 15:00:00,182.36,183.42,182.2,183.21,101277.0,176.4772,177.503,176.3224,177.2998,101277.0
2023-08-17 15:30:00,183.22,183.47,182.64,182.68,223936.0,177.3095,177.5514,176.7482,176.7869,223936.0
2023-08-18 09:30:00,180.79,183.2,180.32,182.51,155140.0,174.9579,177.2901,174.503,176.6224,155140.0
2023-08-18 10:00:00,182.47,182.7,181.8,181.88,108249.0,176.5837,176.8063,175.9353,176.0127,108249.0
2023-08-18 10:30:00,181.86,182.14,180.8,181.63,59064.0,175.9934,176.2643,174.9676,175.7708,59064.0
2023-08-18 11:00:00,181.73,182.72,181.38,182.1,67097.0,175.8676,176.8256,175.5288,176.2256,67097.0
2023-08-18 11:30:00,182.09,182.4,181.46,182.13,46313.0,176.2159,176.5159,175.6063,176.2547,46313.0
2023-08-18 12:00:00,182.17,182.23,181.6,181.69,38151.0,176.2934,176.3514,175.7418,175.8288,38151.0
2023-08-18 12:30:00,181.81,182.52,181.65,182.28,39376.0,175.945,176.6321,175.7901,176.3998,39376.0
2023-08-18 13:00:00,182.28,182.82,181.91,182.43,84404.0,176.3998,176.9224,176.0418,176.545,84404.0
2023-08-18 13:30:00,182.39,182.84,182.23,182.84,60032.0,176.5063,176.9417,176.3514,176.9417,60032.0
2023-08-18 14:00:00,182.84,182.98,182.22,182.62,55593.0,176.9417,177.0772,176.3417,176.7288,55593.0
2023-08-18 14:30:00,182.64,183.14,182.32,182.98,82937.0,176.7482,177.2321,176.4385,177.0772,82937.0
2023-08-18 15:00:00,182.92,183.27,182.75,183.25,88326.0,177.0192,177.3579,176.8547,177.3385,88326.0
2023-08-18 15:30:00,183.25,183.67,183.16,183.44,217939.0,177.3385,177.745,177.2514,177.5224,217939.0
2023-08-21 09:30:00,185.98,188.54,185.98,187.92,232689.0,179.9805,182.4579,179.9805,181.8579,232689.0
2023-08-21 10:00:00,187.89,187.89,186.59,187.0,97672.0,181.8288,181.8288,180.5708,180.9676,97672.0
2023-08-21 10:30:00,186.96,188.21,186.74,187.88,72350.0,180.9288,182.1385,180.7159,181.8192,72350.0
2023-08-21 11:00:00,187.79,187.84,186.61,186.85,72117.0,181.7321,181.7805,180.5901,180.8224,72117.0
2023-08-21 11:30:00,186.92,186.92,186.17,186.64,85256.0,180.8901,180.8901,180.1643,180.6192,85256.0
2023-08-21 12:00:00,186.64,186.74,185.7,186.28,88531.0,180.6192,180.7159,179.7095,180.2708,88531.0
2023-08-21 12:30:00,186.33,186.46,186.08,186.37,46954.0,180.3192,180.445,180.0772,180.3579,46954.0
2023-08-21 13:00:00,186.32,186.91,186.24,186.71,35061.0,180.3095,180.8805,180.2321,180.6869,35061.0
2023-08-21 13:30:00,186.65,187.33,186.65,187.01,30495.0,180.6288,181.2869,180.6288,180.9772,30495.0
2023-08-21 14:00:00,187.03,187.27,186.96,187.03,30264.0,180.9966,181.2288,180.9288,180.9966,30264.0
2023-08-21 14:30:00,187.05,187.84,186.96,187.83,38691.0,181.0159,181.7805,180.9288,181.7708,38691.0
2023-08-21 15:00:00,187.84,188.28,187.59,188.04,54707.0,181.7805,182.2063,181.5385,181.974,54707.0
2023-08-21 15:30:00,188.0,188.29,187.95,188.07,177466.0,181.9353,182.2159,181.8869,182.003,177466.0
2023-08-22 09:30:00,189.76,190.47,187.38,187.74,184955.0,183.6385,184.3256,181.3353,181.6837,184955.0
2023-08-22 10:00:00,187.71,188.49,187.59,187.93,56734.0,181.6546,182.4095,181.5385,181.8676,56734.0
2023-08-22 10:30:00,187.83,188.08,187.19,188.08,53397.0,181.7708,182.0127,181.1514,182.0127,53397.0
2023-08-22 11:00:00,187.95,188.31,187.41,188.13,38403.0,181.8869,182.2353,181.3643,182.0611,38403.0
2023-08-22 11:30:00,187.97,188.08,186.83,186.97,181807.0,181.9063,182.0127,180.803,180.9385,181807.0
2023-08-22 12:00:00,186.99,187.11,185.88,186.72,156849.0,180.9579,181.074,179.8837,180.6966,156849.0
2023-08-22 12:30:00,186.74,187.54,186.73,187.25,21177.0,180.7159,181.4901,180.7063,181.2095,21177.0
2023-08-22 13:00:00,187.31,187.4,186.47,186.86,29265.0,181.2676,181.3546,180.4546,180.8321,29265.0
2023-08-22 13:30:00,186.8,187.36,186.71,187.34,27052.0,180.774,181.3159,180.6869,181.2966,27052.0
2023-08-22 14:00:00,187.3,187.56,186.99,187.15,56766.0,181.2579,181.5095,180.9579,181.1127,56766.0
2023-08-22 14:30:00,187.19,187.36,186.95,187.32,42009.0,181.1514,181.3159,180.9192,181.2772,42009.0
2023-08-22 15:00:00,187.37,188.15,187.24,188.05,45661.0,181.3256,182.0805,181.1998,181.9837,45661.0
2023-08-22 15:30:00,188.05,188.34,187.49,188.16,249272.0,181.9837,182.2643,181.4417,182.0901,249272.0
2023-08-23 09:30:00,188.52,189.43,186.76,188.55,67860.0,182.4385,183.3192,180.7353,182.4675,67860.0
2023-08-23 10:00:00,188.73,189.66,188.35,189.61,32444.0,182.6417,183.5417,182.274,183.4934,32444.0
2023-08-23 10:30:00,189.59,189.76,188.93,189.6,26676.0,183.474,183.6385,182.8353,183.4837,26676.0
2023-08-23 11:00:00,189.6,190.67,189.43,190.16,52731.0,183.4837,184.5192,183.3192,184.0256,52731.0
2023-08-23 11:30:00,190.18,191.62,190.18,191.43,54300.0,184.045,185.4385,184.045,185.2546,54300.0
2023-08-23 12:00:00,191.42,191.57,191.09,191.34,30186.0,185.245,185.3901,184.9256,185.1675,30186.0
2023-08-23 12:30:00,191.31,191.89,191.25,191.32,24084.0,185.1385,185.6998,185.0805,185.1482,24084.0
2023-08-23 13:00:00,191.26,191.67,190.95,191.63,23475.0,185.0901,185.4869,184.7901,185.4482,23475.0
2023-08-23 13:30:00,191.66,191.77,191.45,191.54,23036.0,185.4772,185.5837,185.274,185.3611,23036.0
2023-08-23 14:00:00,191.6,191.96,191.21,191.85,31188.0,185.4192,185.7675,185.0417,185.6611,31188.0
2023-08-23 14:30:00,191.84,192.07,191.62,192.05,28525.0,185.6514,185.874,185.4385,185.8546,28525.0
2023-08-23 15:00:00,192.02,192.35,191.85,192.15,35982.0,185.8256,186.145,185.6611,185.9514,35982.0
2023-08-23 15:30:00,192.2,192.2,191.64,191.77,180165.0,185.9998,185.9998,185.4579,185.5837,180165.0
2023-08-24 09:30:00,192.04,192.93,191.08,191.85,90435.0,185.845,186.7063,184.9159,185.6611,90435.0
2023-08-24 10:00:00,192.03,192.28,189.42,189.5,104144.0,185.8353,186.0772,183.3095,183.3869,104144.0
2023-08-24 10:30:00,189.57,190.87,189.35,189.9,45704.0,183.4546,184.7127,183.2417,183.774,45704.0
2023-08-24 11:00:00,189.8,190.13,189.51,189.92,28772.0,183.6772,183.9966,183.3966,183.7934,28772.0
2023-08-24 11:30:00,189.82,190.56,189.73,190.15,33757.0,183.6966,184.4127,183.6095,184.0159,33757.0
2023-08-24 12:00:00,190.07,190.77,190.07,190.47,23951.0,183.9385,184.6159,183.9385,184.3256,23951.0
2023-08-24 12:30:00,190.35,190.8,190.3,190.48,14682.0,184.2095,184.645,184.1611,184.3353,14682.0
2023-08-24 13:00:00,190.38,190.78,190.17,190.44,23194.0,184.2385,184.6256,184.0353,184.2966,23194.0
2023-08-24 13:30:00,190.45,190.86,190.33,190.45,16303.0,184.3063,184.703,184.1901,184.3063,16303.0
2023-08-24 14:00:00,190.52,190.99,190.52,190.78,17061.0,184.374,184.8288,184.374,184.6256,17061.0
2023-08-24 14:30:00,190.78,191.37,190.55,191.37,42876.0,184.6256,185.1966,184.403,185.1966,42876.0
2023-08-24 15:00:00,191.37,191.87,191.22,191.87,54932.0,185.1966,185.6804,185.0514,185.6804,54932.0
2023-08-24 15:30:00,191.88,192.07,190.74,190.76,269027.0,185.6901,185.874,184.5869,184.6063,269027.0
2023-08-25 09:30:00,190.0,190.87,189.46,190.05,150805.0,183.8708,184.7127,183.3482,183.9192,150805.0
2023-08-25 10:00:00,190.0,190.25,187.96,188.22,136494.0,183.8708,184.1127,181.8966,182.1482,136494.0
2023-08-25 10:30:00,188.05,188.44,186.31,186.31,117950.0,181.9837,182.3611,180.2998,180.2998,117950.0
2023-08-25 11:00:00,186.43,187.75,185.65,187.75,81473.0,180.4159,181.6934,179.6611,181.6934,81473.0
2023-08-25 11:30:00,187.76,188.31,186.87,188.19,71051.0,181.703,182.2353,180.8417,182.1192,71051.0
2023-08-25 12:00:00,188.27,189.08,188.27,188.97,41729.0,182.1966,182.9805,182.1966,182.874,41729.0
2023-08-25 12:30:00,188.92,189.15,188.44,188.84,36082.0,182.8256,183.0482,182.3611,182.7482,36082.0
2023-08-25 13:00:00,188.8,188.98,188.14,188.16,31336.0,182.7095,182.8837,182.0708,182.0901,31336.0
2023-08-25 13:30:00,188.12,188.69,188.01,188.69,30440.0,182.0514,182.603,181.945,182.603,30440.0
2023-08-25 14:00:00,188.7,189.34,188.58,189.34,39480.0,182.6127,183.2321,182.4966,183.2321,39480.0
2023-08-25 14:30:00,189.38,189.85,189.24,189.82,36739.0,183.2708,183.7256,183.1353,183.6966,36739.0
2023-08-25 15:00:00,189.84,190.19,189.52,190.0,108438.0,183.7159,184.0546,183.4063,183.8708,108438.0
2023-08-25 15:30:00,190.07,190.18,189.07,189.73,291142.0,183.9385,184.045,182.9708,183.6095,291142.0
2023-08-28 09:30:00,189.47,192.89,189.01,192.71,112151.0,183.3579,186.6675,182.9127,186.4934,112151.0
2023-08-28 10:00:00,192.78,192.98,191.61,192.21,47111.0,186.5611,186.7546,185.4288,186.0095,47111.0
2023-08-28 10:30:00,192.15,192.21,191.28,191.9,58603.0,185.9514,186.0095,185.1095,185.7095,58603.0
2023-08-28 11:00:00,191.98,192.06,191.55,191.7,27920.0,185.7869,185.8643,185.3708,185.5159,27920.0
2023-08-28 11:30:00,191.71,191.93,191.22,191.56,32593.0,185.5256,185.7385,185.0514,185.3805,32593.0
2023-08-28 12:00:00,191.45,191.75,191.04,191.31,46453.0,185.274,185.5643,184.8772,185.1385,46453.0
2023-08-28 12:30:00,191.31,191.61,191.2,191.5,24089.0,185.1385,185.4288,185.0321,185.3224,24089.0
2023-08-28 13:00:00,191.35,191.58,190.81,190.81,34074.0,185.1772,185.3998,184.6546,184.6546,34074.0
2023-08-28 13:30:00,190.89,191.04,189.9,190.04,29527.0,184.7321,184.8772,183.774,183.9095,29527.0
2023-08-28 14:00:00,190.01,190.29,189.66,189.68,30193.0,183.8805,184.1514,183.5417,183.5611,30193.0
2023-08-28 14:30:00,189.59,189.8,189.35,189.62,29100.0,183.474,183.6772,183.2417,183.503,29100.0
2023-08-28 15:00:00,189.67,190.0,189.62,189.77,41202.0,183.5514,183.8708,183.503,183.6482,41202.0
2023-08-28 15:30:00,189.72,190.04,189.38,189.65,131301.0,183.5998,183.9095,183.2708,183.5321,131301.0
2023-08-29 09:30:00,190.63,192.0,189.46,191.94,79928.0,184.4805,185.8063,183.3482,185.7482,79928.0
2023-08-29 10:00:00,192.0,195.36,191.86,194.28,128224.0,185.8063,189.0579,185.6708,188.0127,128224.0
2023-08-29 10:30:00,194.28,195.59,194.28,195.51,90610.0,188.0127,189.2804,188.0127,189.203,90610.0
2023-08-29 11:00:00,195.49,195.65,195.12,195.5,39055.0,189.1837,189.3385,188.8256,189.1933,39055.0
2023-08-29 11:30:00,195.52,196.59,195.18,196.59,64440.0,189.2127,190.2482,188.8837,190.2482,64440.0
2023-08-29 12:00:00,196.57,197.0,196.29,196.75,43146.0,190.2288,190.645,189.9579,190.403,43146.0
2023-08-29 12:30:00,196.97,197.38,196.77,197.13,41417.0,190.6159,191.0127,190.4224,190.7708,41417.0
2023-08-29 13:00:00,197.21,197.74,197.09,197.67,60054.0,190.8482,191.3611,190.7321,191.2933,60054.0
2023-08-29 13:30:00,197.68,198.06,197.5,197.97,52456.0,191.303,191.6708,191.1288,191.5837,52456.0
2023-08-29 14:00:00,198.0,198.69,197.97,198.53,57965.0,191.6127,192.2804,191.5837,192.1256,57965.0
2023-08-29 14:30:00,198.44,198.79,197.93,198.14,77160.0,192.0385,192.3772,191.545,191.7482,77160.0
2023-08-29 15:00:00,198.14,198.14,197.49,197.73,64908.0,191.7482,191.7482,191.1192,191.3514,64908.0
2023-08-29 15:30:00,197.78,198.13,197.53,197.73,251308.0,191.3998,191.7385,191.1579,191.3514,251308.0
2023-08-30 09:30:00,197.21,198.02,196.19,196.75,80059.0,190.8482,191.6321,189.8611,190.403,80059.0
2023-08-30 10:00:00,196.61,197.29,195.71,196.09,47347.0,190.2675,190.9256,189.3966,189.7643,47347.0
2023-08-30 10:30:00,196.23,197.0,196.18,196.72,32697.0,189.8998,190.645,189.8514,190.374,32697.0
2023-08-30 11:00:00,196.72,197.11,196.4,197.11,27189.0,190.374,190.7514,190.0643,190.7514,27189.0
2023-08-30 11:30:00,197.14,198.19,197.06,198.06,28004.0,190.7804,191.7966,190.703,191.6708,28004.0
2023-08-30 12:00:00,198.13,198.35,197.96,197.96,16871.0,191.7385,191.9514,191.574,191.574,16871.0
2023-08-30 12:30:00,197.97,198.2,197.9,198.12,44434.0,191.5837,191.8062,191.5159,191.7288,44434.0
2023-08-30 13:00:00,198.09,198.45,198.0,198.37,43625.0,191.6998,192.0482,191.6127,191.9708,43625.0
2023-08-30 13:30:00,198.39,198.79,198.24,198.63,28185.0,191.9901,192.3772,191.845,192.2224,28185.0
2023-08-30 14:00:00,198.74,198.77,198.36,198.45,32870.0,192.3288,192.3579,191.9611,192.0482,32870.0
2023-08-30 14:30:00,198.47,198.91,198.39,198.9,28550.0,192.0675,192.4933,191.9901,192.4837,28550.0
2023-08-30 15:00:00,198.91,199.22,198.53,198.56,65180.0,192.4933,192.7933,192.1256,192.1546,65180.0
2023-08-30 15:30:00,198.56,199.02,198.33,198.59,153920.0,192.1546,192.5998,191.9321,192.1837,153920.0
2023-08-31 09:30:00,199.59,199.97,197.9,198.85,72863.0,193.1514,193.5192,191.5159,192.4353,72863.0
2023-08-31 10:00:00,198.71,198.92,198.14,198.34,34943.0,192.2998,192.503,191.7482,191.9417,34943.0
2023-08-31 10:30:00,198.36,198.95,198.08,198.61,30924.0,191.9611,192.5321,191.6901,192.203,30924.0
2023-08-31 11:00:00,198.56,198.89,198.2,198.66,30060.0,192.1546,192.474,191.8062,192.2514,30060.0
2023-08-31 11:30:00,198.67,198.77,198.19,198.55,32944.0,192.2611,192.3579,191.7966,192.145,32944.0
2023-08-31 12:00:00,198.56,199.38,198.56,198.73,29924.0,192.1546,192.9482,192.1546,192.3192,29924.0
2023-08-31 12:30:00,198.66,198.87,198.16,198.34,28389.0,192.2514,192.4546,191.7675,191.9417,28389.0
2023-08-31 13:00:00,198.36,198.53,198.21,198.38,16981.0,191.9611,192.1256,191.8159,191.9804,16981.0
2023-08-31 13:30:00,198.38,198.75,198.25,198.67,17655.0,191.9804,192.3385,191.8546,192.2611,17655.0
2023-08-31 14:00:00,198.79,199.1,198.62,198.92,14883.0,192.3772,192.6772,192.2127,192.503,14883.0
2023-08-31 14:30:00,198.94,199.02,198.51,198.86,27234.0,192.5224,192.5998,192.1062,192.445,27234.0
2023-08-31 15:00:00,198.85,199.02,198.73,198.88,28622.0,192.4353,192.5998,192.3192,192.4643,28622.0
2023-08-31 15:30:00,198.87,199.0,198.42,198.59,157153.0,192.4546,192.5804,192.0192,192.1837,157153.0
2023-09-01 09:30:00,200.66,200.99,198.6,200.77,119175.0,194.1869,194.5062,192.1933,194.2933,119175.0
2023-09-01 10:00:00,200.72,202.04,200.0,201.58,71821.0,194.245,195.5224,193.5482,195.0772,71821.0
2023-09-01 10:30:00,201.53,201.53,200.46,200.7,21260.0,195.0288,195.0288,193.9933,194.2256,21260.0
2023-09-01 11:00:00,200.73,201.26,200.4,200.53,24103.0,194.2546,194.7675,193.9353,194.0611,24103.0
2023-09-01 11:30:00,200.69,200.84,200.05,200.07,53081.0,194.2159,194.3611,193.5966,193.6159,53081.0
2023-09-01 12:00:00,200.07,200.77,199.9,200.36,21417.0,193.6159,194.2933,193.4514,193.8966,21417.0
2023-09-01 12:30:00,200.49,200.72,200.2,200.67,14719.0,194.0224,194.245,193.7417,194.1966,14719.0
2023-09-01 13:00:00,200.7,200.77,200.25,200.6,17070.0,194.2256,194.2933,193.7901,194.1288,17070.0
2023-09-01 13:30:00,200.64,201.04,200.45,200.62,18680.0,194.1675,194.5546,193.9837,194.1482,18680.0
2023-09-01 14:00:00,200.69,200.84,200.28,200.45,23490.0,194.2159,194.3611,193.8192,193.9837,23490.0
2023-09-01 14:30:00,200.52,200.52,199.91,200.23,41619.0,194.0514,194.0514,193.4611,193.7708,41619.0
2023-09-01 15:00:00,200.21,200.24,199.85,200.24,45873.0,193.7514,193.7804,193.403,193.7804,45873.0
2023-09-01 15:30:00,200.25,200.7,200.07,200.29,172939.0,193.7901,194.2256,193.6159,193.8288,172939.0
2023-09-05 09:30:00,200.24,200.6,197.33,198.27,204480.0,193.7804,194.1288,190.9643,191.874,204480.0
2023-09-05 10:00:00,198.14,200.0,198.02,199.65,116058.0,191.7482,193.5482,191.6321,193.2095,116058.0
2023-09-05 10:30:00,199.6,199.79,198.31,199.48,158928.0,193.1611,193.345,191.9127,193.045,158928.0
2023-09-05 11:00:00,199.48,201.09,199.47,200.62,113008.0,193.045,194.603,193.0353,194.1482,113008.0
2023-09-05 11:30:00,200.73,200.98,200.42,200.45,27772.0,194.2546,194.4966,193.9546,193.9837,27772.0
2023-09-05 12:00:00,200.53,202.19,200.44,201.93,34586.0,194.0611,195.6675,193.974,195.4159,34586.0
2023-09-05 12:30:00,202.04,203.6,201.9,203.43,146775.0,195.5224,197.0321,195.3869,196.8675,146775.0
2023-09-05 13:00:00,203.3,203.62,202.49,202.92,272604.0,196.7417,197.0514,195.9579,196.374,272604.0
2023-09-05 13:30:00,202.93,203.27,201.28,201.58,94418.0,196.3837,196.7127,194.7869,195.0772,94418.0
2023-09-05 14:00:00,201.7,201.73,200.25,200.47,42869.0,195.1933,195.2224,193.7901,194.003,42869.0
2023-09-05 14:30:00,200.44,201.33,200.42,201.11,140728.0,193.974,194.8353,193.9546,194.6224,140728.0
2023-09-05 15:00:00,201.18,201.45,200.61,200.88,128778.0,194.6901,194.9514,194.1385,194.3998,128778.0
2023-09-05 15:30:00,200.86,200.99,200.23,200.74,243321.0,194.3804,194.5062,193.7708,194.2643,243321.0
2023-09-06 09:30:00,200.45,201.76,198.75,199.04,87037.0,193.9837,195.2514,192.3385,192.6192,87037.0
2023-09-06 10:00:00,198.75,198.76,194.27,194.53,152755.0,192.3385,192.3482,188.003,188.2546,152755.0
2023-09-06 10:30:00,194.42,195.24,192.89,193.06,182939.0,188.1482,188.9417,186.6675,186.8321,182939.0
2023-09-06 11:00:00,193.03,193.25,190.59,191.26,186105.0,186.803,187.0159,184.4417,185.0901,186105.0
2023-09-06 11:30:00,191.25,191.65,190.91,191.17,90048.0,185.0805,185.4675,184.7514,185.003,90048.0
2023-09-06 12:00:00,191.16,191.56,190.09,190.35,126972.0,184.9934,185.3805,183.9579,184.2095,126972.0
2023-09-06 12:30:00,190.33,190.34,188.43,188.84,124326.0,184.1901,184.1998,182.3514,182.7482,124326.0
2023-09-06 13:00:00,188.97,189.08,187.89,188.87,105944.0,182.874,182.9805,181.8288,182.7772,105944.0
2023-09-06 13:30:00,188.83,189.49,188.36,189.25,108005.0,182.7385,183.3772,182.2837,183.145,108005.0
2023-09-06 14:00:00,189.31,190.04,189.03,189.49,59311.0,183.203,183.9095,182.9321,183.3772,59311.0
2023-09-06 14:30:00,189.44,190.04,189.33,189.33,62343.0,183.3288,183.9095,183.2224,183.2224,62343.0
2023-09-06 15:00:00,189.44,190.0,188.78,189.82,103031.0,183.3288,183.8708,182.6901,183.6966,103031.0
2023-09-06 15:30:00,189.83,190.27,189.54,189.83,250523.0,183.7063,184.1321,183.4256,183.7063,250523.0
2023-09-07 09:30:00,186.69,188.36,184.03,184.78,138708.0,180.6676,182.2837,178.0934,178.8192,138708.0
2023-09-07 10:00:00,184.62,186.18,184.4,185.49,131280.0,178.6643,180.174,178.4514,179.5063,131280.0
2023-09-07 10:30:00,185.64,186.7,185.05,186.37,66912.0,179.6514,180.6772,179.0805,180.3579,66912.0
2023-09-07 11:00:00,186.47,187.27,186.25,187.09,44999.0,180.4546,181.2288,180.2417,181.0546,44999.0
2023-09-07 11:30:00,187.13,187.23,186.34,186.52,42395.0,181.0934,181.1901,180.3288,180.503,42395.0
2023-09-07 12:00:00,186.5,187.91,186.32,187.7,38388.0,180.4837,181.8482,180.3095,181.645,38388.0
2023-09-07 12:30:00,187.72,188.09,186.93,187.09,36927.0,181.6643,182.0224,180.8998,181.0546,36927.0
2023-09-07 13:00:00,187.11,187.41,186.6,187.3,33591.0,181.074,181.3643,180.5805,181.2579,33591.0
2023-09-07 13:30:00,187.26,187.38,186.83,187.14,30380.0,181.2192,181.3353,180.803,181.103,30380.0
2023-09-07 14:00:00,187.16,187.2,186.13,186.13,41633.0,181.1224,181.1611,180.1256,180.1256,41633.0
2023-09-07 14:30:00,186.28,186.67,186.22,186.35,33198.0,180.2708,180.6482,180.2127,180.3385,33198.0
2023-09-07 15:00:00,186.4,187.18,186.32,187.14,51859.0,180.3869,181.1417,180.3095,181.103,51859.0
2023-09-07 15:30:00,187.11,187.64,186.99,187.57,272773.0,181.074,181.5869,180.9579,181.5192,272773.0
2023-09-08 09:30:00,187.05,187.52,184.07,184.71,93651.0,181.0159,181.4708,178.1321,178.7514,93651.0
2023-09-08 10:00:00,184.75,186.9,184.62,186.5,60537.0,178.7901,180.8708,178.6643,180.4837,60537.0
2023-09-08 10:30:00,186.59,186.67,184.29,184.8,49344.0,180.5708,180.6482,178.345,178.8385,49344.0
2023-09-08 11:00:00,184.75,185.96,184.6,185.33,45643.0,178.7901,179.9611,178.645,179.3514,45643.0
2023-09-08 11:30:00,185.34,185.62,184.91,185.3,48404.0,179.3611,179.6321,178.945,179.3224,48404.0
2023-09-08 12:00:00,185.3,185.71,184.55,184.61,50643.0,179.3224,179.7192,178.5966,178.6547,50643.0
2023-09-08 12:30:00,184.59,185.58,184.38,185.1,33226.0,178.6353,179.5934,178.4321,179.1288,33226.0
2023-09-08 13:00:00,185.07,185.07,184.29,184.54,28423.0,179.0998,179.0998,178.345,178.5869,28423.0
2023-09-08 13:30:00,184.68,184.88,183.84,183.84,38290.0,178.7224,178.9159,177.9095,177.9095,38290.0
2023-09-08 14:00:00,183.78,183.87,182.51,182.84,93783.0,177.8514,177.9385,176.6224,176.9417,93783.0
2023-09-08 14:30:00,182.9,183.24,182.56,182.69,38337.0,176.9998,177.3288,176.6708,176.7966,38337.0
2023-09-08 15:00:00,182.76,182.76,182.33,182.43,39077.0,176.8643,176.8643,176.4482,176.545,39077.0
2023-09-08 15:30:00,182.41,184.56,182.31,184.46,227567.0,176.5256,178.6063,176.4288,178.5095,227567.0
2023-09-11 09:30:00,186.3,189.0,185.65,185.76,126019.0,180.2901,182.903,179.6611,179.7676,126019.0
2023-09-11 10:00:00,185.82,187.65,185.7,187.21,46376.0,179.8256,181.5966,179.7095,181.1708,46376.0
2023-09-11 10:30:00,187.15,187.58,186.61,186.93,33641.0,181.1127,181.5288,180.5901,180.8998,33641.0
2023-09-11 11:00:00,187.03,187.58,186.83,187.51,27521.0,180.9966,181.5288,180.803,181.4611,27521.0
2023-09-11 11:30:00,187.45,187.75,186.78,187.74,31086.0,181.403,181.6934,180.7546,181.6837,31086.0
2023-09-11 12:00:00,187.55,188.33,187.37,188.16,72596.0,181.4998,182.2546,181.3256,182.0901,72596.0
2023-09-11 12:30:00,188.13,188.4,187.93,188.22,19167.0,182.0611,182.3224,181.8676,182.1482,19167.0
2023-09-11 13:00:00,188.34,189.11,188.2,189.0,56863.0,182.2643,183.0095,182.1288,182.903,56863.0
2023-09-11 13:30:00,189.0,189.19,188.53,188.7,24427.0,182.903,183.0869,182.4482,182.6127,24427.0
2023-09-11 14:00:00,188.7,188.76,187.72,187.82,20041.0,182.6127,182.6708,181.6643,181.7611,20041.0
2023-09-11 14:30:00,187.77,188.25,187.72,188.06,22595.0,181.7127,182.1772,181.6643,181.9934,22595.0
2023-09-11 15:00:00,188.03,188.19,187.47,187.49,23546.0,181.9643,182.1192,181.4224,181.4417,23546.0
2023-09-11 15:30:00,187.48,187.48,186.19,186.33,134133.0,181.4321,181.4321,180.1837,180.3192,134133.0
2023-09-12 09:30:00,186.0,187.1,185.97,186.9,89121.0,179.9998,181.0643,179.9708,180.8708,89121.0
2023-09-12 10:00:00,186.88,188.4,186.47,186.66,83434.0,180.8514,182.3224,180.4546,180.6385,83434.0
2023-09-12 10:30:00,186.25,186.35,183.8,184.01,75803.0,180.2417,180.3385,177.8708,178.074,75803.0
2023-09-12 11:00:00,183.88,184.76,183.82,184.69,48458.0,177.9482,178.7998,177.8901,178.7321,48458.0
2023-09-12 11:30:00,184.7,185.11,184.49,184.72,96743.0,178.7417,179.1385,178.5385,178.7611,96743.0
2023-09-12 12:00:00,184.72,185.01,184.34,184.43,47043.0,178.7611,179.0417,178.3934,178.4805,47043.0
2023-09-12 12:30:00,184.3,185.29,184.3,185.09,43108.0,178.3547,179.3127,178.3547,179.1192,43108.0
2023-09-12 13:00:00,185.2,185.55,184.88,185.55,19092.0,179.2256,179.5643,178.9159,179.5643,19092.0
2023-09-12 13:30:00,185.55,185.82,185.07,185.26,37536.0,179.5643,179.8256,179.0998,179.2837,37536.0
2023-09-12 14:00:00,185.25,185.35,184.48,184.48,35041.0,179.274,179.3708,178.5288,178.5288,35041.0
2023-09-12 14:30:00,184.38,184.61,183.85,184.18,43831.0,178.4321,178.6547,177.9192,178.2385,43831.0
2023-09-12 15:00:00,184.09,185.0,183.87,184.05,84646.0,178.1514,179.0321,177.9385,178.1127,84646.0
2023-09-12 15:30:00,184.01,184.37,183.61,184.36,194221.0,178.074,178.4224,177.6869,178.4127,194221.0
2023-09-13 09:30:00,185.31,185.66,182.98,184.35,134171.0,179.3321,179.6708,177.0772,178.403,134171.0
2023-09-13 10:00:00,184.37,185.0,184.14,184.88,59645.0,178.4224,179.0321,178.1998,178.9159,59645.0
2023-09-13 10:30:00,184.87,185.77,184.76,185.34,132863.0,178.9063,179.7772,178.7998,179.3611,132863.0
2023-09-13 11:00:00,185.36,185.65,184.91,185.65,49829.0,179.3805,179.6611,178.945,179.6611,49829.0
2023-09-13 11:30:00,185.73,186.25,185.45,186.04,51724.0,179.7385,180.2417,179.4676,180.0385,51724.0
2023-09-13 12:00:00,186.09,186.69,185.78,186.5,39146.0,180.0869,180.6676,179.7869,180.4837,39146.0
2023-09-13 12:30:00,186.53,186.82,186.04,186.05,22117.0,180.5127,180.7934,180.0385,180.0482,22117.0
2023-09-13 13:00:00,186.05,186.14,185.55,185.68,21547.0,180.0482,180.1353,179.5643,179.6901,21547.0
2023-09-13 13:30:00,185.71,185.86,185.13,185.14,13008.0,179.7192,179.8643,179.1579,179.1676,13008.0
2023-09-13 14:00:00,185.15,185.18,183.69,184.42,43554.0,179.1772,179.2063,177.7643,178.4708,43554.0
2023-09-13 14:30:00,184.36,184.6,184.0,184.44,22202.0,178.4127,178.645,178.0643,178.4901,22202.0
2023-09-13 15:00:00,184.51,184.73,184.05,184.31,24965.0,178.5579,178.7708,178.1127,178.3643,24965.0
2023-09-13 15:30:00,184.37,184.75,184.11,184.62,91970.0,178.4224,178.7901,178.1708,178.6643,91970.0
2023-09-14 09:30:00,186.15,186.63,183.81,184.41,112549.0,180.5345,181.0001,178.2651,178.847,112549.0
2023-09-14 10:00:00,184.61,185.05,184.14,184.91,51374.0,179.041,179.4677,178.5852,179.3319,51374.0
2023-09-14 10:30:00,184.87,185.29,184.49,184.93,59662.0,179.2932,179.7005,178.9246,179.3513,59662.0
2023-09-14 11:00:00,184.9,185.26,184.7,184.93,42156.0,179.3222,179.6714,179.1283,179.3513,42156.0
2023-09-14 11:30:00,184.93,185.1,184.5,184.67,31255.0,179.3513,179.5162,178.9343,179.0992,31255.0
2023-09-14 12:00:00,184.68,184.9,184.01,184.09,59876.0,179.1089,179.3222,178.4591,178.5367,59876.0
2023-09-14 12:30:00,184.09,184.31,184.04,184.2,39435.0,178.5367,178.75,178.4882,178.6434,39435.0
2023-09-14 13:00:00,184.2,184.58,184.16,184.37,29064.0,178.6434,179.0119,178.6046,178.8082,29064.0
2023-09-14 13:30:00,184.36,184.64,184.26,184.44,37442.0,178.7985,179.0701,178.7016,178.8761,37442.0
2023-09-14 14:00:00,184.41,184.84,184.29,184.75,33039.0,178.847,179.2641,178.7306,179.1768,33039.0
2023-09-14 14:30:00,184.74,185.18,184.74,185.14,47324.0,179.1671,179.5938,179.1671,179.555,47324.0
2023-09-14 15:00:00,185.09,185.22,184.78,184.81,55660.0,179.5065,179.6326,179.2059,179.235,55660.0
2023-09-14 15:30:00,184.78,185.13,184.66,184.92,210334.0,179.2059,179.5453,179.0895,179.3416,210334.0
2023-09-15 09:30:00,184.33,186.42,184.15,185.68,362359.0,178.7694,180.7964,178.5949,180.0787,362359.0
2023-09-15 10:00:00,185.81,187.86,185.58,187.86,72407.0,180.2048,182.193,179.9817,182.193,72407.0
2023-09-15 10:30:00,187.82,188.47,186.19,186.29,54809.0,182.1542,182.7846,180.5733,180.6703,54809.0
2023-09-15 11:00:00,186.07,187.22,185.83,186.95,45476.0,180.457,181.5723,180.2242,181.3104,45476.0
2023-09-15 11:30:00,186.91,187.24,186.24,186.37,39522.0,181.2716,181.5917,180.6218,180.7479,39522.0
2023-09-15 12:00:00,186.4,186.79,185.97,186.49,57591.0,180.777,181.1552,180.36,180.8643,57591.0
2023-09-15 12:30:00,186.37,186.41,184.53,184.53,29859.0,180.7479,180.7867,178.9634,178.9634,29859.0
2023-09-15 13:00:00,184.54,184.87,183.73,183.82,35817.0,178.9731,179.2932,178.1875,178.2748,35817.0
2023-09-15 13:30:00,183.8,184.27,183.33,184.07,32757.0,178.2554,178.7113,177.7996,178.5173,32757.0
2023-09-15 14:00:00,184.02,184.14,183.14,183.32,45384.0,178.4688,178.5852,177.6153,177.7899,45384.0
2023-09-15 14:30:00,183.35,183.99,182.93,183.88,66043.0,177.819,178.4397,177.4117,178.333,66043.0
2023-09-15 15:00:00,183.85,184.09,183.64,184.04,34492.0,178.3039,178.5367,178.1003,178.4882,34492.0
2023-09-15 15:30:00,184.04,184.13,182.99,183.9,202537.0,178.4882,178.5755,177.4699,178.3524,202537.0
2023-09-18 09:30:00,183.38,183.5,179.47,180.43,148396.0,177.8481,177.9645,174.056,174.9871,148396.0
2023-09-18 10:00:00,180.57,183.04,180.56,182.2,85397.0,175.1229,177.5184,175.1132,176.7037,85397.0
2023-09-18 10:30:00,182.24,182.88,181.36,181.46,55306.0,176.7425,177.3632,175.889,175.986,55306.0
2023-09-18 11:00:00,181.46,181.79,180.69,181.61,39625.0,175.986,176.3061,175.2392,176.1315,39625.0
2023-09-18 11:30:00,181.68,183.29,181.58,182.61,35191.0,176.1994,177.7608,176.1024,177.1013,35191.0
2023-09-18 12:00:00,182.59,183.19,182.35,182.94,35665.0,177.0819,177.6638,176.8492,177.4214,35665.0
2023-09-18 12:30:00,182.97,183.08,182.38,182.61,27136.0,177.4505,177.5571,176.8783,177.1013,27136.0
2023-09-18 13:00:00,182.58,183.38,182.41,183.3,32021.0,177.0722,177.8481,176.9074,177.7705,32021.0
2023-09-18 13:30:00,183.37,183.45,182.25,182.4,22935.0,177.8384,177.916,176.7522,176.8977,22935.0
2023-09-18 14:00:00,182.42,182.57,181.95,182.0,25566.0,176.9171,177.0625,176.4612,176.5097,25566.0
2023-09-18 14:30:00,181.96,182.38,181.71,181.92,39369.0,176.4709,176.8783,176.2285,176.4321,39369.0
2023-09-18 15:00:00,181.8,182.58,181.54,182.09,29797.0,176.3158,177.0722,176.0636,176.597,29797.0
2023-09-18 15:30:00,182.13,182.13,181.45,181.62,145885.0,176.6358,176.6358,175.9763,176.1412,145885.0
2023-09-19 09:30:00,181.3,182.25,180.64,180.82,100203.0,175.8308,176.7522,175.1908,175.3653,100203.0
2023-09-19 10:00:00,180.82,181.0,179.48,179.71,107828.0,175.3653,175.5399,174.0657,174.2888,107828.0
2023-09-19 10:30:00,179.7,179.82,178.5,178.78,64701.0,174.2791,174.3955,173.1153,173.3869,64701.0
2023-09-19 11:00:00,178.78,178.99,178.4,178.97,39062.0,173.3869,173.5905,173.0183,173.5711,39062.0
2023-09-19 11:30:00,178.81,179.41,178.7,179.22,17107.0,173.416,173.9979,173.3093,173.8136,17107.0
2023-09-19 12:00:00,179.18,179.88,179.1,179.78,27473.0,173.7748,174.4537,173.6972,174.3567,27473.0
2023-09-19 12:30:00,179.8,179.95,179.06,179.8,22464.0,174.3761,174.5216,173.6584,174.3761,22464.0
2023-09-19 13:00:00,179.84,180.09,179.61,179.87,23484.0,174.4149,174.6573,174.1918,174.444,23484.0
2023-09-19 13:30:00,179.93,180.35,179.29,179.3,81740.0,174.5022,174.9095,173.8815,173.8912,81740.0
2023-09-19 14:00:00,179.34,179.78,179.26,179.54,24931.0,173.93,174.3567,173.8524,174.1239,24931.0
2023-09-19 14:30:00,179.52,179.95,179.24,179.27,28660.0,174.1045,174.5216,173.833,173.8621,28660.0
2023-09-19 15:00:00,179.24,179.58,179.05,179.55,35403.0,173.833,174.1627,173.6487,174.1336,35403.0
2023-09-19 15:30:00,179.55,180.11,179.41,179.99,110134.0,174.1336,174.6767,173.9979,174.5604,110134.0
2023-09-20 09:30:00,180.09,181.48,180.09,180.46,85065.0,174.6573,176.0054,174.6573,175.0162,85065.0
2023-09-20 10:00:00,180.46,181.16,179.78,180.07,49328.0,175.0162,175.6951,174.3567,174.6379,49328.0
2023-09-20 10:30:00,180.04,180.16,179.28,179.78,44532.0,174.6089,174.7252,173.8718,174.3567,44532.0
2023-09-20 11:00:00,179.75,180.16,179.12,179.16,32577.0,174.3276,174.7252,173.7166,173.7554,32577.0
2023-09-20 11:30:00,179.0,179.3,178.43,179.01,29758.0,173.6002,173.8912,173.0474,173.6099,29758.0
2023-09-20 12:00:00,179.0,179.5,178.89,178.89,30650.0,173.6002,174.0851,173.4935,173.4935,30650.0
2023-09-20 12:30:00,178.96,179.01,177.86,178.14,44694.0,173.5614,173.6099,172.4946,172.7662,44694.0
2023-09-20 13:00:00,178.09,178.22,177.1,178.21,59505.0,172.7177,172.8438,171.7575,172.8341,59505.0
2023-09-20 13:30:00,178.41,178.41,177.6,177.78,27207.0,173.028,173.028,172.2425,172.417,27207.0
2023-09-20 14:00:00,177.51,177.76,176.7,177.48,70209.0,172.1552,172.3976,171.3696,172.1261,70209.0
2023-09-20 14:30:00,177.42,177.76,176.18,176.25,58407.0,172.0679,172.3976,170.8653,170.9332,58407.0
2023-09-20 15:00:00,176.24,176.48,175.01,175.63,129963.0,170.9235,171.1562,169.7306,170.3319,129963.0
2023-09-20 15:30:00,175.59,175.62,174.21,174.49,250388.0,170.2931,170.3222,168.9547,169.2263,250388.0
2023-09-21 09:30:00,172.5,172.73,168.41,168.83,260521.0,167.2963,167.5194,163.3297,163.737,260521.0
2023-09-21 10:00:00,168.86,170.22,168.41,170.22,135201.0,163.7661,165.0851,163.3297,165.0851,135201.0
2023-09-21 10:30:00,170.17,170.93,169.14,169.19,84230.0,165.0366,165.7737,164.0377,164.0862,84230.0
2023-09-21 11:00:00,169.19,169.92,168.77,169.15,58060.0,164.0862,164.7941,163.6788,164.0474,58060.0
2023-09-21 11:30:00,169.15,169.35,168.7,169.06,53721.0,164.0474,164.2413,163.6109,163.9601,53721.0
2023-09-21 12:00:00,169.06,169.06,168.27,168.33,60185.0,163.9601,163.9601,163.1939,163.2521,60185.0
2023-09-21 12:30:00,168.37,168.77,167.68,167.73,85174.0,163.2909,163.6788,162.6217,162.6702,85174.0
2023-09-21 13:00:00,167.72,169.15,167.67,169.1,43075.0,162.6605,164.0474,162.612,163.9989,43075.0
2023-09-21 13:30:00,169.1,170.39,169.09,170.38,82178.0,163.9989,165.25,163.9892,165.2403,82178.0
2023-09-21 14:00:00,170.33,170.44,169.8,170.11,44175.0,165.1918,165.2985,164.6778,164.9784,44175.0
2023-09-21 14:30:00,170.03,170.37,169.59,169.59,52962.0,164.9008,165.2306,164.4741,164.4741,52962.0
2023-09-21 15:00:00,169.65,169.79,168.9,169.37,82269.0,164.5323,164.6681,163.8049,164.2607,82269.0
2023-09-21 15:30:00,169.38,170.03,168.82,168.94,274765.0,164.2704,164.9008,163.7273,163.8437,274765.0
2023-09-22 09:30:00,172.15,173.51,170.79,171.33,107540.0,166.9569,168.2758,165.6379,166.1616,107540.0
2023-09-22 10:00:00,171.21,171.87,170.42,170.68,40766.0,166.0452,166.6853,165.2791,165.5312,40766.0
2023-09-22 10:30:00,170.59,171.07,170.38,170.67,32271.0,165.4439,165.9094,165.2403,165.5215,32271.0
2023-09-22 11:00:00,170.56,170.56,169.72,170.17,34527.0,165.4148,165.4148,164.6002,165.0366,34527.0
2023-09-22 11:30:00,170.14,170.33,169.17,169.17,89583.0,165.0075,165.1918,164.0668,164.0668,89583.0
2023-09-22 12:00:00,169.17,169.56,168.69,168.72,89245.0,164.0668,164.445,163.6012,163.6303,89245.0
2023-09-22 12:30:00,168.73,169.23,168.22,168.64,35032.0,163.64,164.125,163.1454,163.5528,35032.0
2023-09-22 13:00:00,168.65,168.73,168.05,168.18,25973.0,163.5624,163.64,162.9805,163.1066,25973.0
2023-09-22 13:30:00,168.1,168.33,167.79,167.97,45472.0,163.029,163.2521,162.7284,162.903,45472.0
2023-09-22 14:00:00,167.96,168.18,167.68,168.1,25237.0,162.8933,163.1066,162.6217,163.029,25237.0
2023-09-22 14:30:00,168.03,168.58,167.88,168.5,25689.0,162.9612,163.4946,162.8157,163.417,25689.0
2023-09-22 15:00:00,168.55,169.53,168.55,169.41,36877.0,163.4655,164.4159,163.4655,164.2995,36877.0
2023-09-22 15:30:00,169.45,169.57,167.94,168.21,130351.0,164.3383,164.4547,162.8739,163.1357,130351.0
2023-09-25 09:30:00,166.39,167.9,165.2,167.31,221855.0,161.3706,162.8351,160.2165,162.2629,221855.0
2023-09-25 10:00:00,167.22,167.23,164.46,164.46,170182.0,162.1756,162.1853,159.4988,159.4988,170182.0
2023-09-25 10:30:00,164.46,165.95,164.23,165.52,84381.0,159.4988,160.9439,159.2758,160.5269,84381.0
2023-09-25 11:00:00,165.47,166.89,165.36,166.21,36818.0,160.4784,161.8555,160.3717,161.1961,36818.0
2023-09-25 11:30:00,166.19,166.86,166.15,166.6,47314.0,161.1767,161.8264,161.1379,161.5743,47314.0
2023-09-25 12:00:00,166.48,167.21,166.45,167.05,33169.0,161.4579,162.1659,161.4288,162.0107,33169.0
2023-09-25 12:30:00,167.06,167.1,166.64,166.87,15747.0,162.0204,162.0592,161.6131,161.8361,15747.0
2023-09-25 13:00:00,166.87,167.13,166.37,166.52,19798.0,161.8361,162.0883,161.3512,161.4967,19798.0
2023-09-25 13:30:00,166.48,167.02,166.44,166.59,26480.0,161.4579,161.9816,161.4191,161.5646,26480.0
2023-09-25 14:00:00,166.61,166.66,166.01,166.43,34667.0,161.584,161.6325,161.0021,161.4094,34667.0
2023-09-25 14:30:00,166.37,166.72,166.29,166.58,31994.0,161.3512,161.6907,161.2736,161.5549,31994.0
2023-09-25 15:00:00,166.52,166.89,165.98,166.4,68222.0,161.4967,161.8555,160.973,161.3803,68222.0
2023-09-25 15:30:00,166.36,167.11,166.03,166.83,157174.0,161.3415,162.0689,161.0215,161.7974,157174.0
2023-09-26 09:30:00,164.51,166.16,163.52,163.85,131574.0,159.5473,161.1476,158.5872,158.9072,131574.0
2023-09-26 10:00:00,164.07,164.37,162.0,163.24,145950.0,159.1206,159.4116,157.1131,158.3156,145950.0
2023-09-26 10:30:00,163.17,164.94,163.11,164.72,218603.0,158.2478,159.9644,158.1896,159.751,218603.0
2023-09-26 11:00:00,164.97,165.96,163.91,163.96,48356.0,159.9935,160.9536,158.9654,159.0139,48356.0
2023-09-26 11:30:00,163.91,164.08,163.57,163.98,44921.0,158.9654,159.1303,158.6357,159.0333,44921.0
2023-09-26 12:00:00,164.02,164.49,163.45,163.78,109951.0,159.0721,159.5279,158.5193,158.8394,109951.0
2023-09-26 12:30:00,163.71,164.06,163.37,163.37,39708.0,158.7715,159.1109,158.4417,158.4417,39708.0
2023-09-26 13:00:00,163.45,163.61,162.81,163.34,51021.0,158.5193,158.6745,157.8986,158.4126,51021.0
2023-09-26 13:30:00,163.35,163.78,162.77,163.38,29800.0,158.4223,158.8394,157.8598,158.4514,29800.0
2023-09-26 14:00:00,163.35,163.35,162.34,162.58,42729.0,158.4223,158.4223,157.4428,157.6756,42729.0
2023-09-26 14:30:00,162.68,162.95,162.3,162.59,85722.0,157.7725,158.0344,157.404,157.6853,85722.0
2023-09-26 15:00:00,162.64,163.24,162.51,163.15,67010.0,157.7337,158.3156,157.6077,158.2284,67010.0
2023-09-26 15:30:00,163.15,163.89,162.89,163.6,232605.0,158.2284,158.946,157.9762,158.6648,232605.0
2023-09-27 09:30:00,165.11,165.58,162.91,163.84,152556.0,160.1292,160.5851,157.9956,158.8975,152556.0
2023-09-27 10:00:00,163.8,164.16,162.18,162.99,162975.0,158.8588,159.2079,157.2876,158.0732,162975.0
2023-09-27 10:30:00,163.08,163.67,162.76,162.81,81640.0,158.1605,158.7327,157.8501,157.8986,81640.0
2023-09-27 11:00:00,162.81,163.57,162.61,163.38,78941.0,157.8986,158.6357,157.7047,158.4514,78941.0
2023-09-27 11:30:00,163.51,163.62,162.38,162.78,33931.0,158.5775,158.6842,157.4816,157.8695,33931.0
2023-09-27 12:00:00,162.66,163.15,162.38,162.38,36944.0,157.7531,158.2284,157.4816,157.4816,36944.0
2023-09-27 12:30:00,162.44,162.96,162.44,162.59,35432.0,157.5398,158.0441,157.5398,157.6853,35432.0
2023-09-27 13:00:00,162.59,163.18,162.39,162.4,161596.0,157.6853,158.2575,157.4913,157.501,161596.0
2023-09-27 13:30:00,162.35,162.69,162.07,162.33,48134.0,157.4525,157.7822,157.1809,157.4331,48134.0
2023-09-27 14:00:00,162.31,163.39,162.31,163.35,85473.0,157.4137,158.4611,157.4137,158.4223,85473.0
2023-09-27 14:30:00,163.36,164.53,163.36,163.6,295079.0,158.432,159.5667,158.432,158.6648,295079.0
2023-09-27 15:00:00,163.6,164.5,163.39,163.48,135783.0,158.6648,159.5376,158.4611,158.5484,135783.0
2023-09-27 15:30:00,163.5,163.54,162.15,162.72,188202.0,158.5678,158.6066,157.2585,157.8113,188202.0
2023-09-28 09:30:00,163.98,170.25,163.52,169.36,251059.0,159.0333,165.1142,158.5872,164.251,251059.0
2023-09-28 10:00:00,169.49,169.61,165.77,166.27,105831.0,164.3771,164.4935,160.7693,161.2542,105831.0
2023-09-28 10:30:00,166.16,167.9,165.65,167.64,131246.0,161.1476,162.8351,160.6529,162.5829,131246.0
2023-09-28 11:00:00,167.57,170.18,167.31,170.1,95448.0,162.515,165.0463,162.2629,164.9687,95448.0
2023-09-28 11:30:00,170.14,172.48,170.14,171.38,159154.0,165.0075,167.2769,165.0075,166.2101,159154.0
2023-09-28 12:00:00,171.3,173.28,171.12,173.02,92208.0,166.1325,168.0528,165.9579,167.8006,92208.0
2023-09-28 12:30:00,173.09,173.11,171.26,171.26,71258.0,167.8685,167.8879,166.0937,166.0937,71258.0
2023-09-28 13:00:00,171.32,172.36,170.88,171.78,89720.0,166.1519,167.1605,165.7252,166.598,89720.0
2023-09-28 13:30:00,171.7,172.03,170.69,171.83,78605.0,166.5204,166.8405,165.5409,166.6465,78605.0
2023-09-28 14:00:00,171.87,173.21,171.8,172.8,89348.0,166.6853,167.9849,166.6174,167.5873,89348.0
2023-09-28 14:30:00,172.79,172.93,171.77,172.8,61777.0,167.5776,167.7133,166.5883,167.5873,61777.0
2023-09-28 15:00:00,172.8,173.01,172.21,172.74,50023.0,167.5873,167.7909,167.0151,167.5291,50023.0
2023-09-28 15:30:00,172.74,172.78,171.77,172.39,294410.0,167.5291,167.5679,166.5883,167.1896,294410.0
2023-09-29 09:30:00,175.0,176.83,174.46,176.08,190458.0,169.7209,171.4957,169.1972,170.7683,190458.0
2023-09-29 10:00:00,176.05,176.23,173.35,173.93,121666.0,170.7392,170.9138,168.1207,168.6832,121666.0
2023-09-29 10:30:00,174.0,174.94,174.0,174.57,55845.0,168.7511,169.6627,168.7511,169.3039,55845.0
2023-09-29 11:00:00,174.53,175.27,174.09,174.31,60923.0,169.2651,169.9827,168.8383,169.0517,60923.0
2023-09-29 11:30:00,174.24,174.73,173.03,174.27,67203.0,168.9838,169.459,167.8103,169.0129,67203.0
2023-09-29 12:00:00,174.2,174.92,173.88,174.44,33382.0,168.945,169.6433,168.6347,169.1778,33382.0
2023-09-29 12:30:00,174.4,174.55,172.88,173.1,40705.0,169.139,169.2845,167.6648,167.8782,40705.0
2023-09-29 13:00:00,173.1,173.1,171.8,171.8,59695.0,167.8782,167.8782,166.6174,166.6174,59695.0
2023-09-29 13:30:00,171.87,172.51,171.25,171.33,40872.0,166.6853,167.306,166.084,166.1616,40872.0
2023-09-29 14:00:00,171.23,171.59,170.67,170.67,45503.0,166.0646,166.4138,165.5215,165.5215,45503.0
2023-09-29 14:30:00,170.65,171.0,170.02,170.87,66666.0,165.5021,165.8416,164.8911,165.7155,66666.0
2023-09-29 15:00:00,170.92,171.37,169.8,170.08,60676.0,165.764,166.2004,164.6778,164.9493,60676.0
2023-09-29 15:30:00,170.01,170.63,169.68,170.05,234739.0,164.8814,165.4827,164.5614,164.9202,234739.0
2023-10-02 09:30:00,169.19,169.59,166.66,167.37,128316.0,164.0862,164.4741,161.6325,162.3211,128316.0
2023-10-02 10:00:00,167.57,168.35,166.18,166.24,61020.0,162.515,163.2715,161.167,161.2251,61020.0
2023-10-02 10:30:00,166.15,166.56,164.58,164.9,103811.0,161.1379,161.5355,159.6152,159.9256,103811.0
2023-10-02 11:00:00,164.9,166.5,164.86,165.81,84331.0,159.9256,161.4773,159.8868,160.8081,84331.0
2023-10-02 11:30:00,165.77,166.08,164.3,164.31,57974.0,160.7693,161.07,159.3437,159.3534,57974.0
2023-10-02 12:00:00,164.29,164.55,163.88,164.24,42248.0,159.334,159.5861,158.9363,159.2855,42248.0
2023-10-02 12:30:00,164.24,164.24,163.44,163.67,47270.0,159.2855,159.2855,158.5096,158.7327,47270.0
2023-10-02 13:00:00,163.72,163.98,163.2,163.22,42326.0,158.7812,159.0333,158.2769,158.2963,42326.0
2023-10-02 13:30:00,163.28,163.42,162.35,162.87,69565.0,158.3544,158.4902,157.4525,157.9568,69565.0
2023-10-02 14:00:00,162.95,163.32,162.5,162.65,45014.0,158.0344,158.3932,157.598,157.7434,45014.0
2023-10-02 14:30:00,162.7,162.77,161.75,161.87,116511.0,157.7919,157.8598,156.8706,156.987,116511.0
2023-10-02 15:00:00,161.96,162.55,161.37,162.28,69254.0,157.0743,157.6465,156.5021,157.3846,69254.0
2023-10-02 15:30:00,162.27,162.93,161.85,162.46,232030.0,157.3749,158.015,156.9676,157.5592,232030.0
2023-10-03 09:30:00,160.0,161.3,157.13,159.9,246707.0,155.1734,156.4342,152.39,155.0764,246707.0
2023-10-03 10:00:00,159.8,159.97,158.33,159.02,80765.0,154.9794,155.1443,153.5538,154.223,80765.0
2023-10-03 10:30:00,159.0,159.6,158.31,159.06,113072.0,154.2036,154.7855,153.5344,154.2617,113072.0
2023-10-03 11:00:00,158.9,160.85,158.86,160.69,117710.0,154.1066,155.9977,154.0678,155.8426,117710.0
2023-10-03 11:30:00,160.57,160.94,159.99,160.03,61899.0,155.7262,156.085,155.1637,155.2025,61899.0
2023-10-03 12:00:00,160.1,160.84,159.85,160.63,70310.0,155.2704,155.988,155.0279,155.7844,70310.0
2023-10-03 12:30:00,160.71,160.81,158.25,158.55,85402.0,155.862,155.959,153.4762,153.7671,85402.0
2023-10-03 13:00:00,158.56,158.87,157.01,157.17,96554.0,153.7768,154.0775,152.2736,152.4288,96554.0
2023-10-03 13:30:00,157.22,157.34,155.14,155.22,167823.0,152.4772,152.5936,150.46,150.5376,167823.0
2023-10-03 14:00:00,155.21,156.77,155.21,156.55,123076.0,150.5279,152.0408,150.5279,151.8275,123076.0
2023-10-03 14:30:00,156.64,157.25,156.38,156.87,55440.0,151.9147,152.5063,151.6626,152.1378,55440.0
2023-10-03 15:00:00,156.86,156.93,156.06,156.4,67436.0,152.1281,152.196,151.3522,151.682,67436.0
2023-10-03 15:30:00,156.4,157.2,156.09,156.77,228475.0,151.682,152.4579,151.3813,152.0408,228475.0
2023-10-04 09:30:00,157.56,158.88,157.12,157.26,112001.0,152.807,154.0872,152.3803,152.516,112001.0
2023-10-04 10:00:00,157.42,157.42,153.24,153.5,132674.0,152.6712,152.6712,148.6173,148.8695,132674.0
2023-10-04 10:30:00,153.5,154.69,152.4,152.47,147906.0,148.8695,150.0236,147.8027,147.8705,147906.0
2023-10-04 11:00:00,152.52,154.74,152.13,154.21,77071.0,147.919,150.0721,147.5408,149.5581,77071.0
2023-10-04 11:30:00,154.21,155.61,153.46,155.24,120838.0,149.5581,150.9158,148.8307,150.557,120838.0
2023-10-04 12:00:00,155.38,156.57,154.68,156.28,68706.0,150.6928,151.8469,150.0139,151.5656,68706.0
2023-10-04 12:30:00,156.24,156.55,155.9,156.22,76677.0,151.5268,151.8275,151.1971,151.5074,76677.0
2023-10-04 13:00:00,156.24,157.85,156.14,156.66,60297.0,151.5268,153.0882,151.4298,151.9341,60297.0
2023-10-04 13:30:00,156.72,157.46,156.44,156.72,34267.0,151.9923,152.71,151.7208,151.9923,34267.0
2023-10-04 14:00:00,156.64,157.34,156.57,157.06,49594.0,151.9147,152.5936,151.8469,152.3221,49594.0
2023-10-04 14:30:00,157.1,157.58,156.84,157.42,47741.0,152.3609,152.8264,152.1087,152.6712,47741.0
2023-10-04 15:00:00,157.44,158.33,157.41,158.08,70700.0,152.6906,153.5538,152.6615,153.3113,70700.0
2023-10-04 15:30:00,158.05,158.57,157.94,158.29,235719.0,153.2822,153.7865,153.1755,153.515,235719.0
2023-10-05 09:30:00,157.21,157.67,154.08,155.83,106787.0,152.4676,152.9137,149.432,151.1292,106787.0
2023-10-05 10:00:00,155.68,155.73,153.66,153.67,68409.0,150.9837,151.0322,149.0246,149.0343,68409.0
2023-10-05 10:30:00,153.68,153.79,152.0,153.27,126566.0,149.044,149.1507,147.4147,148.6464,126566.0
2023-10-05 11:00:00,153.28,153.28,152.16,152.47,68784.0,148.6561,148.6561,147.5699,147.8705,68784.0
2023-10-05 11:30:00,152.33,153.3,152.16,152.68,59024.0,147.7348,148.6755,147.5699,148.0742,59024.0
2023-10-05 12:00:00,152.75,153.69,152.65,153.69,78356.0,148.1421,149.0537,148.0451,149.0537,78356.0
2023-10-05 12:30:00,153.75,154.15,153.07,153.24,37703.0,149.1119,149.4999,148.4524,148.6173,37703.0
2023-10-05 13:00:00,153.3,154.31,153.15,153.98,45488.0,148.6755,149.655,148.53,149.335,45488.0
2023-10-05 13:30:00,154.0,155.29,154.0,154.72,55836.0,149.3544,150.6055,149.3544,150.0527,55836.0
2023-10-05 14:00:00,154.74,155.25,154.49,154.78,40854.0,150.0721,150.5667,149.8296,150.1109,40854.0
2023-10-05 14:30:00,154.85,155.37,154.57,154.57,42643.0,150.1787,150.6831,149.9072,149.9072,42643.0
2023-10-05 15:00:00,154.53,154.67,154.01,154.62,72186.0,149.8684,150.0042,149.3641,149.9557,72186.0
2023-10-05 15:30:00,154.66,155.15,154.33,155.03,202414.0,149.9945,150.4697,149.6744,150.3533,202414.0
2023-10-06 09:30:00,154.66,155.82,153.66,155.17,79490.0,149.9945,151.1195,149.0246,150.4891,79490.0
2023-10-06 10:00:00,155.13,156.22,154.55,156.22,87485.0,150.4503,151.5074,149.8878,151.5074,87485.0
2023-10-06 10:30:00,156.25,157.28,156.22,156.34,78888.0,151.5365,152.5354,151.5074,151.6238,78888.0
2023-10-06 11:00:00,156.37,158.71,156.28,158.65,115947.0,151.6529,153.9223,151.5656,153.8641,115947.0
2023-10-06 11:30:00,158.69,160.36,158.68,160.15,137848.0,153.9029,155.5225,153.8932,155.3189,137848.0
2023-10-06 12:00:00,160.22,160.53,159.42,159.42,63035.0,155.3868,155.6874,154.6109,154.6109,63035.0
2023-10-06 12:30:00,159.57,159.66,158.67,158.89,45378.0,154.7564,154.8436,153.8835,154.0969,45378.0
2023-10-06 13:00:00,158.9,160.01,158.69,159.7,81226.0,154.1066,155.1831,153.9029,154.8824,81226.0
2023-10-06 13:30:00,159.82,160.25,159.56,159.78,30068.0,154.9988,155.4158,154.7467,154.96,30068.0
2023-10-06 14:00:00,159.76,160.76,159.61,160.76,41141.0,154.9406,155.9105,154.7952,155.9105,41141.0
2023-10-06 14:30:00,160.67,161.17,160.48,160.62,73622.0,155.8232,156.3081,155.6389,155.7747,73622.0
2023-10-06 15:00:00,160.67,160.67,159.67,160.25,52892.0,155.8232,155.8232,154.8533,155.4158,52892.0
2023-10-06 15:30:00,160.31,160.56,159.67,159.87,202576.0,155.474,155.7165,154.8533,155.0473,202576.0
2023-10-09 09:30:00,158.04,158.5,154.14,154.71,208484.0,153.2725,153.7186,149.4902,150.043,208484.0
2023-10-09 10:00:00,154.6,155.1,153.85,154.88,132126.0,149.9363,150.4212,149.2089,150.2078,132126.0
2023-10-09 10:30:00,154.8,155.1,153.37,153.56,92475.0,150.1303,150.4212,148.7434,148.9277,92475.0
2023-10-09 11:00:00,153.52,154.32,153.4,153.94,72683.0,148.8889,149.6647,148.7725,149.2962,72683.0
2023-10-09 11:30:00,154.01,154.44,153.2,154.41,140188.0,149.3641,149.7811,148.5785,149.752,140188.0
2023-10-09 12:00:00,154.43,155.06,154.34,154.57,56383.0,149.7714,150.3824,149.6841,149.9072,56383.0
2023-10-09 12:30:00,154.57,154.68,154.15,154.18,47796.0,149.9072,150.0139,149.4999,149.529,47796.0
2023-10-09 13:00:00,154.21,155.19,154.03,154.95,56612.0,149.5581,150.5085,149.3835,150.2757,56612.0
2023-10-09 13:30:00,154.99,156.44,154.96,156.09,358006.0,150.3145,151.7208,150.2854,151.3813,358006.0
2023-10-09 14:00:00,156.14,157.27,155.84,157.04,171259.0,151.4298,152.5257,151.1389,152.3027,171259.0
2023-10-09 14:30:00,157.04,157.04,156.16,156.64,74467.0,152.3027,152.3027,151.4492,151.9147,74467.0
2023-10-09 15:00:00,156.65,156.65,155.65,155.87,71614.0,151.9244,151.9244,150.9546,151.168,71614.0
2023-10-09 15:30:00,155.85,156.26,155.67,155.77,271778.0,151.1486,151.5462,150.974,151.071,271778.0
2023-10-10 09:30:00,158.76,161.94,158.01,161.59,219827.0,153.9708,157.0549,153.2434,156.7154,219827.0
2023-10-10 10:00:00,161.69,163.66,161.5,162.81,168306.0,156.8124,158.723,156.6281,157.8986,168306.0
2023-10-10 10:30:00,162.82,164.0,162.71,163.32,111313.0,157.9083,159.0527,157.8016,158.3932,111313.0
2023-10-10 11:00:00,163.22,163.69,162.45,162.95,103103.0,158.2963,158.7521,157.5495,158.0344,103103.0
2023-10-10 11:30:00,162.89,163.15,162.16,163.01,89044.0,157.9762,158.2284,157.2682,158.0926,89044.0
2023-10-10 12:00:00,162.94,163.41,162.77,163.4,47910.0,158.0247,158.4805,157.8598,158.4708,47910.0
2023-10-10 12:30:00,163.4,163.7,162.94,163.04,52899.0,158.4708,158.7618,158.0247,158.1217,52899.0
2023-10-10 13:00:00,163.09,163.09,161.59,162.23,66193.0,158.1702,158.1702,156.7154,157.3361,66193.0
2023-10-10 13:30:00,162.27,162.33,161.69,161.93,45127.0,157.3749,157.4331,156.8124,157.0452,45127.0
2023-10-10 14:00:00,161.9,162.17,160.93,161.01,50205.0,157.0161,157.2779,156.0753,156.1529,50205.0
2023-10-10 14:30:00,161.05,161.8,161.03,161.37,94123.0,156.1917,156.9191,156.1723,156.5021,94123.0
2023-10-10 15:00:00,161.34,162.16,161.24,162.07,184254.0,156.473,157.2682,156.376,157.1809,184254.0
2023-10-10 15:30:00,162.06,162.25,161.2,162.11,240483.0,157.1712,157.3555,156.3372,157.2197,240483.0
2023-10-11 09:30:00,162.08,166.34,162.08,164.17,190222.0,157.1906,161.3221,157.1906,159.2176,190222.0
2023-10-11 10:00:00,164.18,164.6,163.07,163.64,68643.0,159.2273,159.6346,158.1508,158.7036,68643.0
2023-10-11 10:30:00,163.77,164.47,163.54,164.36,57189.0,158.8297,159.5085,158.6066,159.4019,57189.0
2023-10-11 11:00:00,164.48,164.78,163.34,163.87,47426.0,159.5182,159.8092,158.4126,158.9266,47426.0
2023-10-11 11:30:00,163.84,164.27,163.61,164.03,73015.0,158.8975,159.3146,158.6745,159.0818,73015.0
2023-10-11 12:00:00,163.98,164.11,162.85,163.01,50422.0,159.0333,159.1594,157.9374,158.0926,50422.0
2023-10-11 12:30:00,162.97,163.91,162.92,163.56,44163.0,158.0538,158.9654,158.0053,158.626,44163.0
2023-10-11 13:00:00,163.51,164.19,163.32,163.9,37526.0,158.5775,159.237,158.3932,158.9557,37526.0
2023-10-11 13:30:00,163.77,163.89,163.03,163.24,68036.0,158.8297,158.946,158.112,158.3156,68036.0
2023-10-11 14:00:00,163.43,164.39,162.82,164.03,32932.0,158.4999,159.431,157.9083,159.0818,32932.0
2023-10-11 14:30:00,164.0,164.87,163.92,164.41,79134.0,159.0527,159.8965,158.9751,159.4504,79134.0
2023-10-11 15:00:00,164.44,165.01,163.97,164.31,46591.0,159.4794,160.0323,159.0236,159.3534,46591.0
2023-10-11 15:30:00,164.31,164.91,163.86,164.76,213101.0,159.3534,159.9353,158.9169,159.7898,213101.0
2023-10-12 09:30:00,174.8,177.52,167.01,167.16,517736.0,169.5269,172.1649,161.9719,162.1174,517736.0
2023-10-12 10:00:00,167.03,168.04,165.94,167.54,191281.0,161.9913,162.9708,160.9342,162.4859,191281.0
2023-10-12 10:30:00,167.43,169.45,167.43,168.66,119151.0,162.3793,164.3383,162.3793,163.5721,119151.0
2023-10-12 11:00:00,168.66,169.1,167.92,168.61,84058.0,163.5721,163.9989,162.8545,163.5237,84058.0
2023-10-12 11:30:00,168.62,169.52,168.34,169.34,80855.0,163.5334,164.4062,163.2618,164.2316,80855.0
2023-10-12 12:00:00,169.33,171.0,169.3,170.62,102810.0,164.2219,165.8416,164.1928,165.473,102810.0
2023-10-12 12:30:00,170.71,171.55,170.52,171.48,89346.0,165.5603,166.375,165.376,166.3071,89346.0
2023-10-12 13:00:00,171.4,171.76,169.91,170.05,89825.0,166.2295,166.5786,164.7844,164.9202,89825.0
2023-10-12 13:30:00,170.03,170.54,167.71,168.16,134636.0,164.9008,165.3954,162.6508,163.0872,134636.0
2023-10-12 14:00:00,168.23,169.38,167.81,169.38,74926.0,163.1551,164.2704,162.7478,164.2704,74926.0
2023-10-12 14:30:00,169.33,169.98,169.17,169.78,73560.0,164.2219,164.8523,164.0668,164.6584,73560.0
2023-10-12 15:00:00,169.85,170.52,169.35,169.59,141623.0,164.7262,165.376,164.2413,164.4741,141623.0
2023-10-12 15:30:00,169.54,170.82,169.42,170.81,369311.0,164.4256,165.667,164.3092,165.6573,369311.0
2023-10-13 09:30:00,171.84,175.2,165.68,167.92,276403.0,166.6562,169.9149,160.682,162.8545,276403.0
2023-10-13 10:00:00,167.89,167.92,165.47,165.48,143764.0,162.8254,162.8545,160.4784,160.4881,143764.0
2023-10-13 10:30:00,165.47,166.23,164.39,165.22,107636.0,160.4784,161.2155,159.431,160.2359,107636.0
2023-10-13 11:00:00,165.25,165.87,164.86,165.65,66859.0,160.265,160.8663,159.8868,160.6529,66859.0
2023-10-13 11:30:00,165.58,166.2,164.66,165.34,55839.0,160.5851,161.1864,159.6928,160.3523,55839.0
2023-10-13 12:00:00,165.36,166.8,165.34,166.78,54077.0,160.3717,161.7683,160.3523,161.7489,54077.0
2023-10-13 12:30:00,166.8,166.88,164.44,165.26,63425.0,161.7683,161.8458,159.4794,160.2747,63425.0
2023-10-13 13:00:00,165.14,165.55,164.37,164.47,44329.0,160.1583,160.556,159.4116,159.5085,44329.0
2023-10-13 13:30:00,164.41,165.03,163.78,164.2,93095.0,159.4504,160.0517,158.8394,159.2467,93095.0
2023-10-13 14:00:00,164.24,164.31,163.39,163.75,78084.0,159.2855,159.3534,158.4611,158.8103,78084.0
2023-10-13 14:30:00,163.75,164.07,163.11,163.49,86192.0,158.8103,159.1206,158.1896,158.5581,86192.0
2023-10-13 15:00:00,163.47,163.61,162.8,162.94,74603.0,158.5387,158.6745,157.8889,158.0247,74603.0
2023-10-13 15:30:00,162.94,163.66,162.87,163.33,252867.0,158.0247,158.723,157.9568,158.4029,252867.0
2023-10-16 09:30:00,165.97,169.84,165.78,167.14,210422.0,160.9633,164.7166,160.779,162.098,210422.0
2023-10-16 10:00:00,167.24,169.28,165.58,169.09,117774.0,162.195,164.1734,160.5851,163.9892,117774.0
2023-10-16 10:30:00,169.06,169.54,168.33,168.75,75063.0,163.9601,164.4256,163.2521,163.6594,75063.0
2023-10-16 11:00:00,168.78,169.13,168.51,168.85,54640.0,163.6885,164.028,163.4267,163.7564,54640.0
2023-10-16 11:30:00,168.91,168.92,167.59,167.65,33005.0,163.8146,163.8243,162.5344,162.5926,33005.0
2023-10-16 12:00:00,167.72,167.87,167.0,167.6,37908.0,162.6605,162.806,161.9622,162.5441,37908.0
2023-10-16 12:30:00,167.5,168.33,167.48,168.15,39649.0,162.4471,163.2521,162.4277,163.0775,39649.0
2023-10-16 13:00:00,168.2,168.68,167.47,168.4,39973.0,163.126,163.5915,162.418,163.32,39973.0
2023-10-16 13:30:00,168.36,168.69,168.04,168.48,34108.0,163.2812,163.6012,162.9708,163.3976,34108.0
2023-10-16 14:00:00,168.48,168.67,167.16,167.17,104713.0,163.3976,163.5818,162.1174,162.1271,104713.0
2023-10-16 14:30:00,167.22,167.63,166.86,167.63,84355.0,162.1756,162.5732,161.8264,162.5732,84355.0
2023-10-16 15:00:00,167.64,167.93,167.39,167.92,63989.0,162.5829,162.8642,162.3405,162.8545,63989.0
2023-10-16 15:30:00,167.89,168.14,167.4,167.74,187094.0,162.8254,163.0678,162.3502,162.6799,187094.0
2023-10-17 09:30:00,166.22,169.39,165.51,167.67,158732.0,161.2058,164.2801,160.5172,162.612,158732.0
2023-10-17 10:00:00,167.47,170.41,167.2,170.41,97608.0,162.418,165.2694,162.1562,165.2694,97608.0
2023-10-17 10:30:00,170.27,171.67,169.71,171.6,69436.0,165.1336,166.4913,164.5905,166.4235,69436.0
2023-10-17 11:00:00,171.58,172.09,170.86,170.97,72096.0,166.4041,166.8987,165.7058,165.8125,72096.0
2023-10-17 11:30:00,170.93,171.67,170.56,171.01,72179.0,165.7737,166.4913,165.4148,165.8513,72179.0
2023-10-17 12:00:00,170.96,171.49,170.44,171.25,74181.0,165.8028,166.3168,165.2985,166.084,74181.0
2023-10-17 12:30:00,171.29,171.36,169.5,169.75,52981.0,166.1228,166.1907,164.3868,164.6293,52981.0
2023-10-17 13:00:00,169.72,170.26,169.72,170.0,35530.0,164.6002,165.1239,164.6002,164.8717,35530.0
2023-10-17 13:30:00,170.06,170.13,168.85,169.1,43741.0,164.9299,164.9978,163.7564,163.9989,43741.0
2023-10-17 14:00:00,169.15,169.35,168.65,168.69,49793.0,164.0474,164.2413,163.5624,163.6012,49793.0
2023-10-17 14:30:00,168.72,169.56,168.5,169.17,43467.0,163.6303,164.445,163.417,164.0668,43467.0
2023-10-17 15:00:00,169.24,169.92,169.09,169.8,51053.0,164.1347,164.7941,163.9892,164.6778,51053.0
2023-10-17 15:30:00,169.81,169.86,169.18,169.5,133979.0,164.6875,164.7359,164.0765,164.3868,133979.0
2023-10-18 09:30:00,163.65,164.06,155.63,156.77,537299.0,158.7133,159.1109,150.9352,152.0408,537299.0
2023-10-18 10:00:00,156.93,157.67,155.42,155.97,320466.0,152.196,152.9137,150.7315,151.265,320466.0
2023-10-18 10:30:00,156.07,156.29,153.89,155.52,437329.0,151.3619,151.5753,149.2477,150.8285,437329.0
2023-10-18 11:00:00,155.53,156.42,152.83,153.23,430674.0,150.8382,151.7014,148.2197,148.6076,430674.0
2023-10-18 11:30:00,153.25,153.73,152.06,153.3,229470.0,148.627,149.0925,147.4729,148.6755,229470.0
2023-10-18 12:00:00,153.28,153.66,152.27,153.21,204128.0,148.6561,149.0246,147.6766,148.5882,204128.0
2023-10-18 12:30:00,153.17,153.85,152.51,152.56,122080.0,148.5494,149.2089,147.9093,147.9578,122080.0
2023-10-18 13:00:00,152.53,154.23,152.11,153.96,221786.0,147.9287,149.5774,147.5214,149.3156,221786.0
2023-10-18 13:30:00,153.97,154.19,153.5,154.17,250217.0,149.3253,149.5387,148.8695,149.5193,250217.0
2023-10-18 14:00:00,154.15,154.4,153.69,153.93,196687.0,149.4999,149.7423,149.0537,149.2865,196687.0
2023-10-18 14:30:00,153.92,154.14,153.38,153.79,185682.0,149.2768,149.4902,148.7531,149.1507,185682.0
2023-10-18 15:00:00,153.78,154.1,153.29,153.75,210246.0,149.141,149.4514,148.6658,149.1119,210246.0
2023-10-18 15:30:00,153.76,154.1,152.88,152.88,720170.0,149.1216,149.4514,148.2682,148.2682,720170.0
2023-10-19 09:30:00,150.57,150.57,147.62,149.18,465636.0,146.0279,146.0279,143.1668,144.6798,465636.0
2023-10-19 10:00:00,149.15,151.6,149.01,149.42,194005.0,144.6507,147.0268,144.5149,144.9125,194005.0
2023-10-19 10:30:00,149.4,149.4,147.7,148.19,161103.0,144.8932,144.8932,143.2444,143.7197,161103.0
2023-10-19 11:00:00,148.13,148.43,146.95,147.76,190767.0,143.6615,143.9524,142.5171,143.3026,190767.0
2023-10-19 11:30:00,147.6,147.68,146.36,146.68,145023.0,143.1474,143.225,141.9449,142.2552,145023.0
2023-10-19 12:00:00,146.66,148.45,146.31,147.28,157241.0,142.2358,143.9718,141.8964,142.8371,157241.0
2023-10-19 12:30:00,147.2,147.37,145.5,147.3,133529.0,142.7595,142.9244,141.1108,142.8565,133529.0
2023-10-19 13:00:00,147.36,147.72,145.61,145.87,195829.0,142.9147,143.2638,141.2175,141.4696,195829.0
2023-10-19 13:30:00,145.97,146.0,144.4,144.54,127492.0,141.5666,141.5957,140.044,140.1798,127492.0
2023-10-19 14:00:00,144.54,144.6,143.12,143.99,164235.0,140.1798,140.2379,138.8026,139.6464,164235.0
2023-10-19 14:30:00,144.04,144.04,142.67,143.15,150608.0,139.6948,139.6948,138.3662,138.8317,150608.0
2023-10-19 15:00:00,143.15,143.79,143.06,143.59,140281.0,138.8317,139.4524,138.7444,139.2584,140281.0
2023-10-19 15:30:00,143.48,144.68,143.03,144.63,499435.0,139.1517,140.3155,138.7153,140.267,499435.0
2023-10-20 09:30:00,142.94,144.62,141.73,143.58,248183.0,138.628,140.2573,137.4545,139.2487,248183.0
2023-10-20 10:00:00,143.48,144.18,142.86,143.65,143875.0,139.1517,139.8306,138.5504,139.3166,143875.0
2023-10-20 10:30:00,143.58,144.4,142.48,142.67,253694.0,139.2487,140.044,138.1819,138.3662,253694.0
2023-10-20 11:00:00,142.76,142.99,141.86,142.3,194251.0,138.4535,138.6765,137.5806,138.0073,194251.0
2023-10-20 11:30:00,142.19,142.65,141.3,142.18,191673.0,137.9006,138.3468,137.0375,137.891,191673.0
2023-10-20 12:00:00,142.17,142.21,140.35,141.42,218229.0,137.8813,137.92,136.1162,137.1539,218229.0
2023-10-20 12:30:00,141.53,142.51,141.53,142.45,68620.0,137.2606,138.211,137.2606,138.1528,68620.0
2023-10-20 13:00:00,142.38,142.46,141.5,142.04,65833.0,138.0849,138.1625,137.2315,137.7552,65833.0
2023-10-20 13:30:00,142.06,142.08,140.83,141.12,74368.0,137.7746,137.794,136.5817,136.8629,74368.0
2023-10-20 14:00:00,141.16,141.25,139.29,139.86,185271.0,136.9017,136.989,135.0881,135.6409,185271.0
2023-10-20 14:30:00,139.79,140.37,139.77,140.09,94792.0,135.573,136.1356,135.5537,135.864,94792.0
2023-10-20 15:00:00,140.07,140.25,139.25,139.51,153775.0,135.8446,136.0192,135.0493,135.3015,153775.0
2023-10-20 15:30:00,139.49,139.59,138.55,138.63,453612.0,135.2821,135.3791,134.3705,134.448,453612.0
2023-10-23 09:30:00,136.56,137.9,134.34,137.66,325707.0,132.4405,133.7401,130.2875,133.5073,325707.0
2023-10-23 10:00:00,137.66,138.85,136.82,137.99,195625.0,133.5073,134.6614,132.6926,133.8273,195625.0
2023-10-23 10:30:00,138.01,138.18,136.45,136.83,118505.0,133.8467,134.0116,132.3338,132.7023,118505.0
2023-10-23 11:00:00,136.83,138.3,136.81,137.84,150735.0,132.7023,134.128,132.6829,133.6819,150735.0
2023-10-23 11:30:00,137.84,138.74,136.62,136.93,102870.0,133.6819,134.5547,132.4987,132.7993,102870.0
2023-10-23 12:00:00,136.92,137.2,136.39,136.94,87798.0,132.7896,133.0612,132.2756,132.809,87798.0
2023-10-23 12:30:00,136.86,137.78,136.7,137.74,68365.0,132.7314,133.6237,132.5763,133.5849,68365.0
2023-10-23 13:00:00,137.85,137.96,136.86,137.05,66472.0,133.6916,133.7983,132.7314,132.9157,66472.0
2023-10-23 13:30:00,137.05,137.93,136.79,137.0,185718.0,132.9157,133.7692,132.6635,132.8672,185718.0
2023-10-23 14:00:00,136.98,137.46,136.7,136.9,118139.0,132.8478,133.3133,132.5763,132.7702,118139.0
2023-10-23 14:30:00,136.96,137.3,136.59,136.84,98064.0,132.8284,133.1582,132.4696,132.712,98064.0
2023-10-23 15:00:00,136.87,137.0,136.5,136.77,158990.0,132.7411,132.8672,132.3823,132.6442,158990.0
2023-10-23 15:30:00,136.77,137.0,136.15,136.26,439734.0,132.6442,132.8672,132.0429,132.1495,439734.0
2023-10-24 09:30:00,137.0,141.8,136.94,139.13,376068.0,132.8672,137.5224,132.809,134.933,376068.0
2023-10-24 10:00:00,139.15,141.65,138.59,141.61,192017.0,134.9524,137.3769,134.4092,137.3381,192017.0
2023-10-24 10:30:00,141.6,141.64,140.01,140.31,110568.0,137.3284,137.3672,135.7864,136.0774,110568.0
2023-10-24 11:00:00,140.24,140.42,139.53,140.17,102414.0,136.0095,136.184,135.3209,135.9416,102414.0
2023-10-24 11:30:00,140.09,140.52,139.19,139.31,53366.0,135.864,136.281,134.9911,135.1075,53366.0
2023-10-24 12:00:00,139.27,139.63,138.55,139.02,62996.0,135.0687,135.4179,134.3705,134.8263,62996.0
2023-10-24 12:30:00,139.09,139.61,138.71,139.58,47827.0,134.8942,135.3985,134.5256,135.3694,47827.0
2023-10-24 13:00:00,139.58,140.85,139.49,140.65,83023.0,135.3694,136.6011,135.2821,136.4071,83023.0
2023-10-24 13:30:00,140.71,140.83,139.92,140.07,48823.0,136.4653,136.5817,135.6991,135.8446,48823.0
2023-10-24 14:00:00,139.94,140.23,139.4,139.59,44519.0,135.7185,135.9998,135.1948,135.3791,44519.0
2023-10-24 14:30:00,139.59,139.96,139.51,139.76,46062.0,135.3791,135.7379,135.3015,135.544,46062.0
2023-10-24 15:00:00,139.81,139.96,139.32,139.7,68383.0,135.5924,135.7379,135.1172,135.4858,68383.0
2023-10-24 15:30:00,139.73,139.79,139.12,139.18,213224.0,135.5149,135.573,134.9233,134.9815,213224.0
2023-10-25 09:30:00,136.22,136.73,133.22,134.24,417885.0,132.1107,132.6054,129.2012,130.1905,417885.0
2023-10-25 10:00:00,134.22,135.21,133.78,134.95,112677.0,130.1711,131.1312,129.7443,130.8791,112677.0
2023-10-25 10:30:00,134.92,136.73,134.88,135.35,131934.0,130.85,132.6054,130.8112,131.267,131934.0
2023-10-25 11:00:00,135.38,137.81,135.29,137.57,149010.0,131.2961,133.6528,131.2088,133.42,149010.0
2023-10-25 11:30:00,137.52,138.11,136.09,136.09,160959.0,133.3715,133.9437,131.9847,131.9847,160959.0
2023-10-25 12:00:00,136.08,136.08,134.87,135.19,105741.0,131.975,131.975,130.8015,131.1118,105741.0
2023-10-25 12:30:00,135.1,135.8,134.57,135.03,89117.0,131.0245,131.7034,130.5105,130.9566,89117.0
2023-10-25 13:00:00,135.03,136.21,134.95,135.71,53598.0,130.9566,132.101,130.8791,131.6161,53598.0
2023-10-25 13:30:00,135.55,136.73,135.46,136.71,47240.0,131.461,132.6054,131.3737,132.586,47240.0
2023-10-25 14:00:00,136.69,137.01,135.76,135.97,103340.0,132.5666,132.8769,131.6646,131.8683,103340.0
2023-10-25 14:30:00,135.99,136.44,135.9,136.11,66212.0,131.8877,132.3241,131.8004,132.0041,66212.0
2023-10-25 15:00:00,136.15,136.31,135.65,135.79,100705.0,132.0429,132.198,131.5579,131.6937,100705.0
2023-10-25 15:30:00,135.8,136.42,135.22,135.3,285390.0,131.7034,132.3047,131.1409,131.2185,285390.0
2023-10-26 09:30:00,136.39,138.4,135.39,135.79,121431.0,132.2756,134.225,131.3058,131.6937,121431.0
2023-10-26 10:00:00,135.81,137.19,135.12,137.01,105199.0,131.7131,133.0515,131.0439,132.8769,105199.0
2023-10-26 10:30:00,137.14,138.95,136.38,138.09,78334.0,133.003,134.7584,132.2659,133.9243,78334.0
2023-10-26 11:00:00,138.17,138.29,137.08,137.47,42939.0,134.0019,134.1183,132.9448,133.323,42939.0
2023-10-26 11:30:00,137.42,137.88,136.9,136.97,40549.0,133.2745,133.7207,132.7702,132.8381,40549.0
2023-10-26 12:00:00,136.91,136.95,135.51,136.18,88913.0,132.7799,132.8187,131.4222,132.0719,88913.0
2023-10-26 12:30:00,136.09,136.71,135.82,136.03,79439.0,131.9847,132.586,131.7228,131.9265,79439.0
2023-10-26 13:00:00,136.03,136.46,135.1,135.26,83743.0,131.9265,132.3435,131.0245,131.1797,83743.0
2023-10-26 13:30:00,135.34,135.85,134.92,135.69,40261.0,131.2573,131.7519,130.85,131.5967,40261.0
2023-10-26 14:00:00,135.68,135.79,135.34,135.59,96350.0,131.587,131.6937,131.2573,131.4997,96350.0
2023-10-26 14:30:00,135.55,135.9,135.44,135.85,64755.0,131.461,131.8004,131.3543,131.7519,64755.0
2023-10-26 15:00:00,135.87,136.25,135.36,135.44,177810.0,131.7713,132.1398,131.2767,131.3543,177810.0
2023-10-26 15:30:00,135.4,135.65,134.67,135.19,381006.0,131.3155,131.5579,130.6075,131.1118,381006.0
2023-10-27 09:30:00,136.79,138.35,134.75,135.53,168347.0,132.6635,134.1765,130.6851,131.4416,168347.0
2023-10-27 10:00:00,135.56,136.7,135.28,136.49,63454.0,131.4707,132.5763,131.1991,132.3726,63454.0
2023-10-27 10:30:00,136.37,136.78,135.58,136.69,47839.0,132.2562,132.6538,131.49,132.5666,47839.0
2023-10-27 11:00:00,136.75,137.6,136.59,136.82,52739.0,132.6248,133.4491,132.4696,132.6926,52739.0
2023-10-27 11:30:00,136.79,137.15,136.51,136.87,35943.0,132.6635,133.0127,132.392,132.7411,35943.0
2023-10-27 12:00:00,136.8,136.91,135.96,136.02,26349.0,132.6732,132.7799,131.8586,131.9168,26349.0
2023-10-27 12:30:00,136.01,136.07,135.59,135.71,22033.0,131.9071,131.9653,131.4997,131.6161,22033.0
2023-10-27 13:00:00,135.74,136.25,135.41,136.1,45473.0,131.6452,132.1398,131.3252,131.9944,45473.0
2023-10-27 13:30:00,136.01,136.22,135.5,135.6,37616.0,131.9071,132.1107,131.4125,131.5094,37616.0
2023-10-27 14:00:00,135.56,135.67,134.91,134.96,29172.0,131.4707,131.5773,130.8403,130.8888,29172.0
2023-10-27 14:30:00,134.95,135.45,133.89,134.01,113812.0,130.8791,131.364,129.851,129.9674,113812.0
2023-10-27 15:00:00,134.08,134.46,133.93,134.26,52104.0,130.0353,130.4038,129.8898,130.2099,52104.0
2023-10-27 15:30:00,134.15,134.57,133.81,134.44,151208.0,130.1032,130.5105,129.7734,130.3844,151208.0
2023-10-30 09:30:00,136.0,137.48,130.1,130.56,264117.0,131.8974,133.3327,126.1754,126.6215,264117.0
2023-10-30 10:00:00,130.65,131.58,128.58,129.27,277795.0,126.7088,127.6107,124.7012,125.3704,277795.0
2023-10-30 10:30:00,129.18,130.11,128.64,129.5,117293.0,125.2831,126.1851,124.7594,125.5935,117293.0
2023-10-30 11:00:00,129.55,129.91,128.01,128.93,164543.0,125.642,125.9911,124.1484,125.0407,164543.0
2023-10-30 11:30:00,129.18,129.6,128.37,128.99,111268.0,125.2831,125.6904,124.4975,125.0988,111268.0
2023-10-30 12:00:00,129.03,129.42,128.12,128.51,144017.0,125.1376,125.5159,124.2551,124.6333,144017.0
2023-10-30 12:30:00,128.46,128.82,126.86,127.12,219064.0,124.5848,124.934,123.0331,123.2853,219064.0
2023-10-30 13:00:00,127.15,127.94,127.09,127.86,215383.0,123.3144,124.0805,123.2562,124.0029,215383.0
2023-10-30 13:30:00,127.87,128.04,127.39,127.76,149521.0,124.0126,124.1775,123.5471,123.9059,149521.0
2023-10-30 14:00:00,127.76,127.76,127.25,127.54,135610.0,123.9059,123.9059,123.4113,123.6926,135610.0
2023-10-30 14:30:00,127.5,127.93,126.77,127.13,152145.0,123.6538,124.0708,122.9458,123.295,152145.0
2023-10-30 15:00:00,127.22,128.15,127.02,128.01,238337.0,123.3822,124.2842,123.1883,124.1484,238337.0
2023-10-30 15:30:00,127.93,128.18,127.3,127.41,310540.0,124.0708,124.3133,123.4598,123.5665,310540.0
2023-10-31 09:30:00,126.67,127.35,124.62,126.25,371982.0,122.8488,123.5083,120.8607,122.4415,371982.0
2023-10-31 10:00:00,126.41,126.47,124.69,126.15,235155.0,122.5967,122.6549,120.9286,122.3445,235155.0
2023-10-31 10:30:00,126.04,126.05,125.23,125.64,151767.0,122.2378,122.2475,121.4523,121.8499,151767.0
2023-10-31 11:00:00,125.63,126.23,125.19,125.66,175564.0,121.8402,122.4221,121.4135,121.8693,175564.0
2023-10-31 11:30:00,125.67,126.37,125.52,126.2,100477.0,121.879,122.5579,121.7335,122.393,100477.0
2023-10-31 12:00:00,126.31,126.56,125.35,125.58,160425.0,122.4997,122.7421,121.5687,121.7917,160425.0
2023-10-31 12:30:00,125.6,125.9,125.2,125.56,129438.0,121.8111,122.1021,121.4232,121.7723,129438.0
2023-10-31 13:00:00,125.56,125.75,125.17,125.52,139660.0,121.7723,121.9566,121.3941,121.7335,139660.0
2023-10-31 13:30:00,125.51,125.72,123.17,124.21,360424.0,121.7238,121.9275,119.4544,120.463,360424.0
2023-10-31 14:00:00,124.23,125.19,124.01,124.81,193814.0,120.4824,121.4135,120.2691,121.0449,193814.0
2023-10-31 14:30:00,124.86,125.14,124.36,124.91,244680.0,121.0934,121.365,120.6085,121.1419,244680.0
2023-10-31 15:00:00,124.91,126.18,124.85,125.9,202509.0,121.1419,122.3736,121.0837,122.1021,202509.0
2023-10-31 15:30:00,125.89,126.99,125.71,126.7,594375.0,122.0924,123.1592,121.9178,122.8779,594375.0
2023-11-01 09:30:00,125.78,126.0,121.41,122.3,366645.0,121.9857,122.199,117.7475,118.6107,366645.0
2023-11-01 10:00:00,122.49,123.35,121.31,122.94,278173.0,118.7949,119.629,117.6505,119.2314,278173.0
2023-11-01 10:30:00,122.95,124.04,121.65,121.73,313529.0,119.241,120.2982,117.9803,118.0579,313529.0
2023-11-01 11:00:00,121.82,121.87,119.83,120.19,321165.0,118.1451,118.1936,116.2152,116.5643,321165.0
2023-11-01 11:30:00,120.19,120.73,119.85,120.48,182002.0,116.5643,117.088,116.2346,116.8456,182002.0
2023-11-01 12:00:00,120.42,120.9,120.12,120.88,113317.0,116.7874,117.2529,116.4964,117.2335,113317.0
2023-11-01 12:30:00,120.92,121.02,119.64,119.84,184268.0,117.2723,117.3693,116.0309,116.2249,184268.0
2023-11-01 13:00:00,119.86,120.36,119.76,120.27,113047.0,116.2443,116.7292,116.1473,116.6419,113047.0
2023-11-01 13:30:00,120.26,120.6,119.61,119.91,154866.0,116.6322,116.9619,116.0018,116.2928,154866.0
2023-11-01 14:00:00,119.99,121.51,119.98,121.44,201851.0,116.3703,117.8445,116.3606,117.7766,201851.0
2023-11-01 14:30:00,121.44,121.95,120.63,121.65,130792.0,117.7766,118.2712,116.991,117.9803,130792.0
2023-11-01 15:00:00,121.66,122.72,121.55,122.34,247336.0,117.99,119.018,117.8833,118.6495,247336.0
2023-11-01 15:30:00,122.34,123.21,122.24,122.93,436391.0,118.6495,119.4932,118.5525,119.2217,436391.0
2023-11-02 09:30:00,118.99,127.0,118.99,122.44,989782.0,115.4005,123.1689,115.4005,118.7464,989782.0
2023-11-02 10:00:00,122.57,122.88,117.78,118.62,596693.0,118.8725,119.1732,114.227,115.0417,596693.0
2023-11-02 10:30:00,118.62,119.16,116.35,117.29,420590.0,115.0417,115.5654,112.8401,113.7518,420590.0
2023-11-02 11:00:00,117.38,119.43,117.25,118.34,332216.0,113.8391,115.8272,113.713,114.7701,332216.0
2023-11-02 11:30:00,118.24,118.51,117.1,118.23,175632.0,114.6731,114.935,113.5675,114.6634,175632.0
2023-11-02 12:00:00,118.15,119.41,117.84,118.95,242852.0,114.5858,115.8078,114.2852,115.3617,242852.0
2023-11-02 12:30:00,119.07,119.45,117.89,118.19,183616.0,115.4781,115.8466,114.3337,114.6246,183616.0
2023-11-02 13:00:00,118.19,119.71,118.11,119.68,194819.0,114.6246,116.0988,114.5471,116.0697,194819.0
2023-11-02 13:30:00,119.68,122.78,119.65,122.6,318732.0,116.0697,119.0762,116.0406,118.9016,318732.0
2023-11-02 14:00:00,122.74,123.16,122.38,123.08,215754.0,119.0374,119.4447,118.6882,119.3671,215754.0
2023-11-02 14:30:00,123.05,123.67,122.91,123.67,187679.0,119.338,119.9393,119.2023,119.9393,187679.0
2023-11-02 15:00:00,123.55,124.56,123.01,124.35,214552.0,119.8229,120.8025,119.2992,120.5988,214552.0
2023-11-02 15:30:00,124.39,124.98,123.83,124.65,756574.0,120.6376,121.2098,120.0945,120.8898,756574.0
2023-11-03 09:30:00,127.81,134.22,127.09,132.95,487729.0,123.9544,130.1711,123.2562,128.9394,487729.0
2023-11-03 10:00:00,133.19,133.77,131.75,132.34,378169.0,129.1721,129.7346,127.7756,128.3478,378169.0
2023-11-03 10:30:00,132.22,132.25,129.09,129.49,255715.0,128.2314,128.2605,125.1958,125.5838,255715.0
2023-11-03 11:00:00,129.5,129.75,126.89,127.14,241517.0,125.5935,125.8359,123.0622,123.3047,241517.0
2023-11-03 11:30:00,127.18,129.6,126.51,129.55,230296.0,123.3434,125.6904,122.6937,125.642,230296.0
2023-11-03 12:00:00,129.46,129.46,127.45,128.32,100990.0,125.5547,125.5547,123.6053,124.4491,100990.0
2023-11-03 12:30:00,128.35,129.51,128.34,129.3,150894.0,124.4782,125.6032,124.4685,125.3995,150894.0
2023-11-03 13:00:00,129.32,129.66,128.89,129.52,97716.0,125.4189,125.7486,125.0019,125.6129,97716.0
2023-11-03 13:30:00,129.58,130.08,129.3,129.82,79685.0,125.671,126.156,125.3995,125.9038,79685.0
2023-11-03 14:00:00,129.69,129.85,128.68,129.43,59759.0,125.7777,125.9329,124.7982,125.5256,59759.0
2023-11-03 14:30:00,129.4,130.15,129.14,129.47,82855.0,125.4965,126.2239,125.2443,125.5644,82855.0
2023-11-03 15:00:00,129.44,129.67,129.13,129.53,79000.0,125.5353,125.7583,125.2346,125.6226,79000.0
2023-11-03 15:30:00,129.5,129.5,128.0,128.0,472548.0,125.5935,125.5935,124.1387,124.1387,472548.0
2023-11-06 09:30:00,125.09,125.74,120.24,121.96,473825.0,121.3165,121.9469,116.6128,118.2809,473825.0
2023-11-06 10:00:00,122.0,122.54,120.68,121.81,266387.0,118.3197,118.8434,117.0395,118.1354,266387.0
2023-11-06 10:30:00,121.94,123.44,121.57,122.81,119645.0,118.2615,119.7163,117.9027,119.1053,119645.0
2023-11-06 11:00:00,122.77,122.77,121.5,122.11,111285.0,119.0665,119.0665,117.8348,118.4264,111285.0
2023-11-06 11:30:00,121.99,122.47,121.33,122.27,119027.0,118.31,118.7755,117.6699,118.5816,119027.0
2023-11-06 12:00:00,122.27,122.6,121.01,121.25,68323.0,118.5816,118.9016,117.3596,117.5923,68323.0
2023-11-06 12:30:00,121.26,121.33,119.87,119.91,215450.0,117.602,117.6699,116.254,116.2928,215450.0
2023-11-06 13:00:00,119.93,120.05,118.92,119.16,189712.0,116.3122,116.4285,115.3326,115.5654,189712.0
2023-11-06 13:30:00,119.16,119.47,118.7,118.97,117826.0,115.5654,115.866,115.1193,115.3811,117826.0
2023-11-06 14:00:00,119.0,119.07,118.5,119.02,148952.0,115.4102,115.4781,114.9253,115.4296,148952.0
2023-11-06 14:30:00,118.97,119.77,118.95,119.66,79990.0,115.3811,116.157,115.3617,116.0503,79990.0
2023-11-06 15:00:00,119.67,119.99,119.26,119.35,142746.0,116.06,116.3703,115.6624,115.7496,142746.0
2023-11-06 15:30:00,119.35,119.85,119.31,119.52,446238.0,115.7496,116.2346,115.7109,115.9145,446238.0
2023-11-07 09:30:00,119.0,120.39,118.6,119.77,238137.0,115.4102,116.7583,115.0223,116.157,238137.0
2023-11-07 10:00:00,119.65,122.0,119.65,121.96,204187.0,116.0406,118.3197,116.0406,118.2809,204187.0
2023-11-07 10:30:00,121.91,122.37,121.37,121.72,121468.0,118.2324,118.6785,117.7087,118.0482,121468.0
2023-11-07 11:00:00,121.7,123.11,121.62,122.3,123547.0,118.0288,119.3962,117.9512,118.6107,123547.0
2023-11-07 11:30:00,122.26,122.77,121.75,122.28,86691.0,118.5719,119.0665,118.0772,118.5913,86691.0
2023-11-07 12:00:00,122.24,122.49,121.55,122.3,82074.0,118.5525,118.7949,117.8833,118.6107,82074.0
2023-11-07 12:30:00,122.29,122.29,121.4,121.55,52915.0,118.601,118.601,117.7378,117.8833,52915.0
2023-11-07 13:00:00,121.58,121.89,121.39,121.49,46543.0,117.9124,118.213,117.7281,117.8251,46543.0
2023-11-07 13:30:00,121.49,122.53,121.44,122.26,78349.0,117.8251,118.8337,117.7766,118.5719,78349.0
2023-11-07 14:00:00,122.24,122.97,122.16,122.9,73124.0,118.5525,119.2604,118.4749,119.1926,73124.0
2023-11-07 14:30:00,122.9,123.12,122.52,122.53,96068.0,119.1926,119.4059,118.824,118.8337,96068.0
2023-11-07 15:00:00,122.49,123.0,122.49,122.58,90288.0,118.7949,119.2895,118.7949,118.8822,90288.0
2023-11-07 15:30:00,122.57,122.79,122.07,122.11,244963.0,118.8725,119.0859,118.3876,118.4264,244963.0
2023-11-08 09:30:00,121.61,123.4,120.32,121.74,136305.0,117.9415,119.6775,116.6904,118.0676,136305.0
2023-11-08 10:00:00,121.75,121.89,119.58,120.2,111529.0,118.0772,118.213,115.9727,116.574,111529.0
2023-11-08 10:30:00,120.14,120.23,118.81,119.12,162437.0,116.5158,116.6031,115.2259,115.5266,162437.0
2023-11-08 11:00:00,119.06,119.09,118.34,118.65,125408.0,115.4684,115.4975,114.7701,115.0708,125408.0
2023-11-08 11:30:00,118.53,119.16,118.46,118.59,69811.0,114.9544,115.5654,114.8865,115.0126,69811.0
2023-11-08 12:00:00,118.65,118.75,118.17,118.29,83422.0,115.0708,115.1677,114.6052,114.7216,83422.0
2023-11-08 12:30:00,118.23,118.58,117.86,118.22,106512.0,114.6634,115.0029,114.3046,114.6537,106512.0
2023-11-08 13:00:00,118.15,118.75,118.06,118.44,87074.0,114.5858,115.1677,114.4986,114.8671,87074.0
2023-11-08 13:30:00,118.55,118.69,118.22,118.54,97754.0,114.9738,115.1096,114.6537,114.9641,97754.0
2023-11-08 14:00:00,118.52,118.74,118.22,118.72,88850.0,114.9447,115.158,114.6537,115.1387,88850.0
2023-11-08 14:30:00,118.6,118.82,118.39,118.69,60781.0,115.0223,115.2356,114.8186,115.1096,60781.0
2023-11-08 15:00:00,118.66,119.4,118.64,119.14,84895.0,115.0805,115.7981,115.0611,115.546,84895.0
2023-11-08 15:30:00,119.09,119.21,118.72,119.02,322330.0,115.4975,115.6139,115.1387,115.4296,322330.0
2023-11-09 09:30:00,119.98,120.6,118.02,118.35,211029.0,116.3606,116.9619,114.4598,114.7798,211029.0
2023-11-09 10:00:00,118.43,118.78,116.93,117.16,138859.0,114.8574,115.1968,113.4027,113.6257,138859.0
2023-11-09 10:30:00,117.2,117.2,116.17,116.84,102149.0,113.6645,113.6645,112.6656,113.3154,102149.0
2023-11-09 11:00:00,116.79,117.58,116.78,116.88,131000.0,113.2669,114.033,113.2572,113.3542,131000.0
2023-11-09 11:30:00,116.89,117.02,116.21,116.4,109091.0,113.3639,113.4899,112.7044,112.8886,109091.0
2023-11-09 12:00:00,116.34,117.09,116.24,116.39,56399.0,112.8304,113.5578,112.7335,112.8789,56399.0
2023-11-09 12:30:00,116.39,116.71,116.13,116.37,72435.0,112.8789,113.1893,112.6268,112.8595,72435.0
2023-11-09 13:00:00,116.42,116.45,115.03,115.25,113379.0,112.908,112.9371,111.56,111.7733,113379.0
2023-11-09 13:30:00,115.26,115.42,114.7,114.73,102980.0,111.783,111.9382,111.2399,111.269,102980.0
2023-11-09 14:00:00,114.7,114.7,113.64,114.07,140308.0,111.2399,111.2399,110.2119,110.6289,140308.0
2023-11-09 14:30:00,114.01,114.67,113.81,114.46,141475.0,110.5707,111.2108,110.3768,111.0072,141475.0
2023-11-09 15:00:00,114.48,115.06,114.23,114.78,148685.0,111.0266,111.5891,110.7841,111.3175,148685.0
2023-11-09 15:30:00,114.78,115.23,114.54,114.6,346198.0,111.3175,111.7539,111.0847,111.1429,346198.0
2023-11-10 09:30:00,114.75,115.66,113.5,114.73,228955.0,111.2884,112.171,110.0761,111.269,228955.0
2023-11-10 10:00:00,114.71,114.78,113.18,114.41,194670.0,111.2496,111.3175,109.7658,110.9587,194670.0
2023-11-10 10:30:00,114.35,115.52,114.35,115.28,133472.0,110.9005,112.0352,110.9005,111.8024,133472.0
2023-11-10 11:00:00,115.28,115.45,114.71,115.33,117561.0,111.8024,111.9673,111.2496,111.8509,117561.0
2023-11-10 11:30:00,115.35,115.47,114.49,114.73,115143.0,111.8703,111.9867,111.0363,111.269,115143.0
2023-11-10 12:00:00,114.73,115.45,114.7,115.28,70319.0,111.269,111.9673,111.2399,111.8024,70319.0
2023-11-10 12:30:00,115.26,116.42,115.14,116.42,98375.0,111.783,112.908,111.6666,112.908,98375.0
2023-11-10 13:00:00,116.42,117.13,115.91,117.0,97613.0,112.908,113.5966,112.4134,113.4705,97613.0
2023-11-10 13:30:00,116.96,117.76,116.8,116.87,102524.0,113.4317,114.2076,113.2766,113.3445,102524.0
2023-11-10 14:00:00,116.91,116.91,116.2,116.35,116047.0,113.3833,113.3833,112.6947,112.8401,116047.0
2023-11-10 14:30:00,116.28,116.39,115.98,116.27,83196.0,112.7723,112.8789,112.4813,112.7626,83196.0
2023-11-10 15:00:00,116.27,116.77,116.08,116.54,134660.0,112.7626,113.2475,112.5783,113.0244,134660.0
2023-11-10 15:30:00,116.59,117.25,116.56,116.98,268389.0,113.0729,113.713,113.0438,113.4511,268389.0
2023-11-13 09:30:00,114.61,115.41,113.98,114.07,246522.0,111.1526,111.9285,110.5416,110.6289,246522.0
2023-11-13 10:00:00,114.01,114.19,112.25,112.36,281101.0,110.5707,110.7453,108.8638,108.9705,281101.0
2023-11-13 10:30:00,112.35,113.57,112.0,113.44,281227.0,108.9608,110.144,108.6214,110.0179,281227.0
2023-11-13 11:00:00,113.44,114.64,113.27,114.62,194512.0,110.0179,111.1817,109.8531,111.1623,194512.0
2023-11-13 11:30:00,114.63,115.97,114.44,115.24,188399.0,111.172,112.4716,110.9878,111.7636,188399.0
2023-11-13 12:00:00,115.41,116.88,114.8,116.03,326051.0,111.9285,113.3542,111.3369,112.5298,326051.0
2023-11-13 12:30:00,116.03,116.29,115.45,116.01,133124.0,112.5298,112.782,111.9673,112.5104,133124.0
2023-11-13 13:00:00,116.01,116.19,115.08,115.15,157628.0,112.5104,112.685,111.6085,111.6763,157628.0
2023-11-13 13:30:00,115.11,115.78,114.99,115.08,149361.0,111.6376,112.2873,111.5212,111.6085,149361.0
2023-11-13 14:00:00,115.12,115.36,114.18,114.23,170849.0,111.6473,111.88,110.7356,110.7841,170849.0
2023-11-13 14:30:00,114.25,114.85,114.23,114.45,89509.0,110.8035,111.3854,110.7841,110.9975,89509.0
2023-11-13 15:00:00,114.46,114.47,113.73,113.86,164215.0,111.0072,111.0169,110.2992,110.4253,164215.0
2023-11-13 15:30:00,113.92,114.82,113.88,114.19,289208.0,110.4835,111.3563,110.4447,110.7453,289208.0
2023-11-14 09:30:00,118.75,122.22,118.75,122.16,437048.0,115.1677,118.5331,115.1677,118.4749,437048.0
2023-11-14 10:00:00,122.06,122.5,120.77,122.24,226405.0,118.3779,118.8046,117.1268,118.5525,226405.0
2023-11-14 10:30:00,122.15,123.35,121.94,123.28,155077.0,118.4652,119.629,118.2615,119.5611,155077.0
2023-11-14 11:00:00,123.35,126.14,123.28,126.14,317733.0,119.629,122.3348,119.5611,122.3348,317733.0
2023-11-14 11:30:00,126.2,126.32,124.62,124.74,212123.0,122.393,122.5094,120.8607,120.9771,212123.0
2023-11-14 12:00:00,124.68,124.73,122.87,123.22,201103.0,120.9189,120.9674,119.1635,119.5029,201103.0
2023-11-14 12:30:00,123.22,123.94,123.15,123.82,85217.0,119.5029,120.2012,119.435,120.0848,85217.0
2023-11-14 13:00:00,123.81,125.1,123.76,125.08,142763.0,120.0751,121.3262,120.0266,121.3068,142763.0
2023-11-14 13:30:00,125.06,125.55,124.88,125.11,73726.0,121.2874,121.7626,121.1128,121.3359,73726.0
2023-11-14 14:00:00,125.1,125.52,124.98,125.18,65124.0,121.3262,121.7335,121.2098,121.4038,65124.0
2023-11-14 14:30:00,125.22,125.54,124.99,125.05,99938.0,121.4426,121.7529,121.2195,121.2777,99938.0
2023-11-14 15:00:00,125.07,125.9,125.01,125.67,136286.0,121.2971,122.1021,121.2389,121.879,136286.0
2023-11-14 15:30:00,125.68,125.7,125.02,125.32,354785.0,121.8887,121.9081,121.2486,121.5396,354785.0
2023-11-15 09:30:00,127.17,130.23,127.17,129.91,314199.0,123.3337,126.3014,123.3337,125.9911,314199.0
2023-11-15 10:00:00,129.93,133.43,129.82,132.93,329074.0,126.0105,129.4049,125.9038,128.92,329074.0
2023-11-15 10:30:00,132.98,134.46,132.91,134.11,260047.0,128.9685,130.4038,128.9006,130.0644,260047.0
2023-11-15 11:00:00,134.11,134.11,130.89,131.09,134949.0,130.0644,130.0644,126.9415,127.1355,134949.0
2023-11-15 11:30:00,131.09,131.09,127.8,127.9,192164.0,127.1355,127.1355,123.9447,124.0417,192164.0
2023-11-15 12:00:00,127.91,128.23,127.16,128.13,156707.0,124.0514,124.3618,123.324,124.2648,156707.0
2023-11-15 12:30:00,128.22,129.05,127.69,128.36,97102.0,124.3521,125.157,123.8381,124.4878,97102.0
2023-11-15 13:00:00,128.45,128.45,127.52,128.12,75679.0,124.5751,124.5751,123.6732,124.2551,75679.0
2023-11-15 13:30:00,128.21,128.47,127.97,128.3,47296.0,124.3424,124.5945,124.1096,124.4297,47296.0
2023-11-15 14:00:00,128.29,128.73,127.89,128.35,34173.0,124.42,124.8467,124.032,124.4782,34173.0
2023-11-15 14:30:00,128.3,128.71,128.0,128.25,36133.0,124.4297,124.8273,124.1387,124.3812,36133.0
2023-11-15 15:00:00,128.22,128.66,128.12,128.4,71982.0,124.3521,124.7788,124.2551,124.5266,71982.0
2023-11-15 15:30:00,128.41,128.61,127.56,127.68,266866.0,124.5363,124.7303,123.712,123.8284,266866.0
2023-11-16 09:30:00,124.8,127.04,121.92,122.21,485618.0,121.0352,123.2077,118.2421,118.5234,485618.0
2023-11-16 10:00:00,122.2,123.26,120.48,122.9,294286.0,118.5137,119.5417,116.8456,119.1926,294286.0
2023-11-16 10:30:00,123.0,123.18,121.29,122.51,260137.0,119.2895,119.4641,117.6311,118.8143,260137.0
2023-11-16 11:00:00,122.53,123.46,122.38,123.12,225695.0,118.8337,119.7357,118.6882,119.4059,225695.0
2023-11-16 11:30:00,123.1,123.22,122.16,122.8,152934.0,119.3865,119.5029,118.4749,119.0956,152934.0
2023-11-16 12:00:00,122.85,123.45,122.7,123.2,76753.0,119.1441,119.726,118.9986,119.4835,76753.0
2023-11-16 12:30:00,123.18,123.52,122.92,123.03,63157.0,119.4641,119.7939,119.212,119.3186,63157.0
2023-11-16 13:00:00,122.97,123.08,122.4,122.49,101460.0,119.2604,119.3671,118.7076,118.7949,101460.0
2023-11-16 13:30:00,122.51,122.91,122.45,122.81,82361.0,118.8143,119.2023,118.7561,119.1053,82361.0
2023-11-16 14:00:00,122.71,123.12,122.71,122.93,78705.0,119.0083,119.4059,119.0083,119.2217,78705.0
2023-11-16 14:30:00,122.94,123.25,122.68,123.06,73931.0,119.2314,119.532,118.9792,119.3477,73931.0
2023-11-16 15:00:00,123.03,123.59,122.97,123.01,99454.0,119.3186,119.8617,119.2604,119.2992,99454.0
2023-11-16 15:30:00,123.0,123.37,122.46,122.61,355924.0,119.2895,119.6484,118.7658,118.9113,355924.0
2023-11-17 09:30:00,125.0,125.39,123.04,123.56,263145.0,121.2292,121.6074,119.3283,119.8326,263145.0
2023-11-17 10:00:00,123.67,124.77,123.14,124.71,82286.0,119.9393,121.0061,119.4253,120.948,82286.0
2023-11-17 10:30:00,124.75,126.37,124.42,126.24,154464.0,120.9868,122.5579,120.6667,122.4318,154464.0
2023-11-17 11:00:00,126.3,126.47,125.18,125.31,88183.0,122.49,122.6549,121.4038,121.5299,88183.0
2023-11-17 11:30:00,125.3,125.59,124.8,125.56,60638.0,121.5202,121.8014,121.0352,121.7723,60638.0
2023-11-17 12:00:00,125.57,126.36,125.56,126.06,49218.0,121.782,122.5482,121.7723,122.2572,49218.0
2023-11-17 12:30:00,126.05,126.71,125.84,126.68,40182.0,122.2475,122.8876,122.0439,122.8585,40182.0
2023-11-17 13:00:00,126.69,127.07,126.31,126.67,47183.0,122.8682,123.2368,122.4997,122.8488,47183.0
2023-11-17 13:30:00,126.73,126.81,126.53,126.65,57213.0,122.907,122.9846,122.7131,122.8294,57213.0
2023-11-17 14:00:00,126.62,126.9,126.13,126.37,55910.0,122.8003,123.0719,122.3251,122.5579,55910.0
2023-11-17 14:30:00,126.34,126.8,126.26,126.68,47921.0,122.5288,122.9749,122.4512,122.8585,47921.0
2023-11-17 15:00:00,126.71,126.99,126.38,126.95,66544.0,122.8876,123.1592,122.5676,123.1204,66544.0
2023-11-17 15:30:00,127.0,127.43,126.85,127.43,207315.0,123.1689,123.5859,123.0234,123.5859,207315.0
2023-11-20 09:30:00,127.57,129.17,126.25,128.0,445065.0,123.7217,125.2734,122.4415,124.1387,445065.0
2023-11-20 10:00:00,127.89,128.56,127.0,128.03,175129.0,124.032,124.6818,123.1689,124.1678,175129.0
2023-11-20 10:30:00,128.02,128.94,127.39,128.8,93611.0,124.1581,125.0504,123.5471,124.9146,93611.0
2023-11-20 11:00:00,128.86,129.93,128.22,129.86,119945.0,124.9728,126.0105,124.3521,125.9426,119945.0
2023-11-20 11:30:00,129.86,130.95,129.81,130.6,88941.0,125.9426,126.9997,125.8941,126.6603,88941.0
2023-11-20 12:00:00,130.51,131.24,130.3,131.01,139609.0,126.573,127.281,126.3693,127.0579,139609.0
2023-11-20 12:30:00,131.08,131.51,130.33,130.39,67407.0,127.1258,127.5428,126.3984,126.4566,67407.0
2023-11-20 13:00:00,130.46,130.63,129.34,129.45,64770.0,126.5245,126.6894,125.4383,125.545,64770.0
2023-11-20 13:30:00,129.43,129.71,129.23,129.31,59552.0,125.5256,125.7971,125.3316,125.4092,59552.0
2023-11-20 14:00:00,129.31,129.95,129.31,129.77,177383.0,125.4092,126.0299,125.4092,125.8553,177383.0
2023-11-20 14:30:00,129.84,130.4,129.78,130.08,129020.0,125.9232,126.4663,125.865,126.156,129020.0
2023-11-20 15:00:00,130.06,130.65,129.96,130.63,117817.0,126.1366,126.7088,126.0396,126.6894,117817.0
2023-11-20 15:30:00,130.61,130.72,130.08,130.32,327721.0,126.67,126.7767,126.156,126.3887,327721.0
2023-11-21 09:30:00,128.7,130.72,128.4,129.53,333152.0,124.8176,126.7767,124.5266,125.6226,333152.0
2023-11-21 10:00:00,129.53,130.01,128.69,129.11,146657.0,125.6226,126.0881,124.8079,125.2152,146657.0
2023-11-21 10:30:00,129.11,129.32,128.72,128.89,104053.0,125.2152,125.4189,124.837,125.0019,104053.0
2023-11-21 11:00:00,128.88,129.06,127.75,128.03,163361.0,124.9922,125.1667,123.8963,124.1678,163361.0
2023-11-21 11:30:00,128.03,128.13,127.24,127.24,99664.0,124.1678,124.2648,123.4016,123.4016,99664.0
2023-11-21 12:00:00,127.2,127.24,126.84,126.94,122992.0,123.3628,123.4016,123.0137,123.1107,122992.0
2023-11-21 12:30:00,127.03,127.66,126.94,127.34,54080.0,123.198,123.809,123.1107,123.4986,54080.0
2023-11-21 13:00:00,127.34,127.35,125.68,125.68,77268.0,123.4986,123.5083,121.8887,121.8887,77268.0
2023-11-21 13:30:00,125.77,125.87,125.41,125.57,88373.0,121.976,122.073,121.6268,121.782,88373.0
2023-11-21 14:00:00,125.57,126.11,125.43,126.02,43280.0,121.782,122.3057,121.6462,122.2184,43280.0
2023-11-21 14:30:00,126.03,126.24,125.83,126.11,52043.0,122.2281,122.4318,122.0342,122.3057,52043.0
2023-11-21 15:00:00,126.06,126.19,125.76,125.87,55668.0,122.2572,122.3833,121.9663,122.073,55668.0
2023-11-21 15:30:00,125.88,126.17,125.57,126.13,223710.0,122.0827,122.3639,121.782,122.3251,223710.0
2023-11-22 09:30:00,126.13,126.32,121.0,123.69,458378.0,122.3251,122.5094,117.3499,119.9587,458378.0
2023-11-22 10:00:00,123.61,124.27,122.86,124.22,138367.0,119.8811,120.5212,119.1538,120.4727,138367.0
2023-11-22 10:30:00,124.05,124.57,123.55,124.03,86967.0,120.3079,120.8122,119.8229,120.2885,86967.0
2023-11-22 11:00:00,123.98,124.89,123.78,123.82,114388.0,120.24,121.1225,120.046,120.0848,114388.0
2023-11-22 11:30:00,123.81,124.69,123.44,124.59,86034.0,120.0751,120.9286,119.7163,120.8316,86034.0
2023-11-22 12:00:00,124.69,125.66,124.63,125.58,145666.0,120.9286,121.8693,120.8704,121.7917,145666.0
2023-11-22 12:30:00,125.59,126.14,124.95,126.07,106503.0,121.8014,122.3348,121.1807,122.2669,106503.0
2023-11-22 13:00:00,126.11,126.4,125.8,126.29,69349.0,122.3057,122.587,122.0051,122.4803,69349.0
2023-11-22 13:30:00,126.37,126.37,125.54,125.86,61993.0,122.5579,122.5579,121.7529,122.0633,61993.0
2023-11-22 14:00:00,125.99,126.15,125.61,125.99,73890.0,122.1893,122.3445,121.8208,122.1893,73890.0
2023-11-22 14:30:00,126.07,126.34,125.74,126.22,113369.0,122.2669,122.5288,121.9469,122.4124,113369.0
2023-11-22 15:00:00,126.21,126.5,126.17,126.33,40027.0,122.4027,122.684,122.3639,122.5191,40027.0
2023-11-22 15:30:00,126.36,126.63,126.04,126.58,212285.0,122.5482,122.81,122.2378,122.7615,212285.0
2023-11-24 09:30:00,125.24,129.52,125.2,128.83,220993.0,121.462,125.6129,121.4232,124.9437,220993.0
2023-11-24 10:00:00,128.79,129.87,128.61,129.74,98736.0,124.9049,125.9523,124.7303,125.8262,98736.0
2023-11-24 10:30:00,129.68,130.28,129.45,130.06,151341.0,125.768,126.3499,125.545,126.1366,151341.0
2023-11-24 11:00:00,130.05,130.1,129.48,129.75,108259.0,126.1269,126.1754,125.5741,125.8359,108259.0
2023-11-24 11:30:00,129.76,130.03,129.17,129.61,101554.0,125.8456,126.1075,125.2734,125.7001,101554.0
2023-11-24 12:00:00,129.51,129.75,129.35,129.44,63205.0,125.6032,125.8359,125.448,125.5353,63205.0
2023-11-24 12:30:00,129.44,129.64,128.36,128.74,144146.0,125.5353,125.7292,124.4878,124.8564,144146.0
2023-11-27 09:30:00,125.4,125.79,120.5,120.59,692412.0,121.6171,121.9954,116.865,116.9522,692412.0
2023-11-27 10:00:00,120.57,123.22,118.32,122.42,499260.0,116.9328,119.5029,114.7507,118.727,499260.0
2023-11-27 10:30:00,122.54,123.82,122.49,122.82,158532.0,118.8434,120.0848,118.7949,119.115,158532.0
2023-11-27 11:00:00,122.82,122.85,121.75,121.83,126975.0,119.115,119.1441,118.0772,118.1548,126975.0
2023-11-27 11:30:00,121.79,122.3,121.58,121.72,153505.0,118.116,118.6107,117.9124,118.0482,153505.0
2023-11-27 12:00:00,121.72,122.24,121.38,122.0,59354.0,118.0482,118.5525,117.7184,118.3197,59354.0
2023-11-27 12:30:00,121.9,122.26,121.8,122.04,63353.0,118.2227,118.5719,118.1257,118.3585,63353.0
2023-11-27 13:00:00,122.2,122.61,121.85,122.11,74987.0,118.5137,118.9113,118.1742,118.4264,74987.0
2023-11-27 13:30:00,122.08,122.3,121.39,121.94,93458.0,118.3973,118.6107,117.7281,118.2615,93458.0
2023-11-27 14:00:00,121.9,122.15,121.52,121.59,84012.0,118.2227,118.4652,117.8542,117.9221,84012.0
2023-11-27 14:30:00,121.55,121.87,120.63,120.92,123898.0,117.8833,118.1936,116.991,117.2723,123898.0
2023-11-27 15:00:00,120.93,121.55,120.65,121.41,85234.0,117.282,117.8833,117.0104,117.7475,85234.0
2023-11-27 15:30:00,121.41,121.41,120.57,120.78,404400.0,117.7475,117.7475,116.9328,117.1365,404400.0
2023-11-28 09:30:00,121.5,121.76,120.17,121.08,106237.0,117.8348,118.0869,116.5449,117.4275,106237.0
2023-11-28 10:00:00,121.2,122.38,121.04,121.81,78978.0,117.5438,118.6882,117.3887,118.1354,78978.0
2023-11-28 10:30:00,121.74,123.82,121.3,123.72,117455.0,118.0676,120.0848,117.6408,119.9878,117455.0
2023-11-28 11:00:00,123.8,124.74,123.77,124.46,114395.0,120.0654,120.9771,120.0363,120.7055,114395.0
2023-11-28 11:30:00,124.54,125.95,124.48,125.05,173949.0,120.7831,122.1506,120.7249,121.2777,173949.0
2023-11-28 12:00:00,125.14,125.22,123.91,124.16,60657.0,121.365,121.4426,120.1721,120.4145,60657.0
2023-11-28 12:30:00,124.1,124.23,123.44,123.62,90593.0,120.3564,120.4824,119.7163,119.8908,90593.0
2023-11-28 13:00:00,123.75,123.84,123.02,123.31,100323.0,120.0169,120.1042,119.3089,119.5902,100323.0
2023-11-28 13:30:00,123.28,124.08,123.22,124.05,94327.0,119.5611,120.337,119.5029,120.3079,94327.0
2023-11-28 14:00:00,124.1,124.46,123.7,124.14,69756.0,120.3564,120.7055,119.9684,120.3952,69756.0
2023-11-28 14:30:00,124.15,124.49,123.99,124.39,38914.0,120.4049,120.7346,120.2497,120.6376,38914.0
2023-11-28 15:00:00,124.41,124.65,123.94,124.23,55474.0,120.657,120.8898,120.2012,120.4824,55474.0
2023-11-28 15:30:00,124.23,124.58,123.86,123.9,215539.0,120.4824,120.8219,120.1236,120.1624,215539.0
2023-11-29 09:30:00,126.46,128.33,126.29,128.1,267535.0,122.6452,124.4588,122.4803,124.2357,267535.0
2023-11-29 10:00:00,128.22,128.45,124.65,125.4,155996.0,124.3521,124.5751,120.8898,121.6171,155996.0
2023-11-29 10:30:00,125.37,125.44,123.78,123.84,102682.0,121.588,121.6559,120.046,120.1042,102682.0
2023-11-29 11:00:00,123.75,124.21,122.08,122.2,188630.0,120.0169,120.463,118.3973,118.5137,188630.0
2023-11-29 11:30:00,122.22,122.9,121.63,122.67,137279.0,118.5331,119.1926,117.9609,118.9695,137279.0
2023-11-29 12:00:00,122.67,123.01,122.42,122.66,43505.0,118.9695,119.2992,118.727,118.9598,43505.0
2023-11-29 12:30:00,122.78,123.4,122.64,123.29,36504.0,119.0762,119.6775,118.9404,119.5708,36504.0
2023-11-29 13:00:00,123.3,123.53,122.72,123.4,65899.0,119.5805,119.8036,119.018,119.6775,65899.0
2023-11-29 13:30:00,123.39,123.86,123.31,123.8,26244.0,119.6678,120.1236,119.5902,120.0654,26244.0
2023-11-29 14:00:00,123.81,125.44,123.67,124.81,89209.0,120.0751,121.6559,119.9393,121.0449,89209.0
2023-11-29 14:30:00,124.8,124.8,123.47,123.69,35259.0,121.0352,121.0352,119.7454,119.9587,35259.0
2023-11-29 15:00:00,123.59,123.75,123.03,123.11,57702.0,119.8617,120.0169,119.3186,119.3962,57702.0
2023-11-29 15:30:00,123.11,123.48,122.86,123.45,208275.0,119.3962,119.7551,119.1538,119.726,208275.0
2023-11-30 09:30:00,124.21,124.21,118.8,119.93,373679.0,120.463,120.463,115.2162,116.3122,373679.0
2023-11-30 10:00:00,119.84,120.17,118.95,120.1,209184.0,116.2249,116.5449,115.3617,116.477,209184.0
2023-11-30 10:30:00,119.96,120.64,119.09,120.56,125967.0,116.3412,117.0007,115.4975,116.9231,125967.0
2023-11-30 11:00:00,120.55,121.48,120.46,120.95,122248.0,116.9134,117.8154,116.8262,117.3014,122248.0
2023-11-30 11:30:00,120.9,120.91,120.06,120.34,119338.0,117.2529,117.2626,116.4382,116.7098,119338.0
2023-11-30 12:00:00,120.28,120.69,119.8,119.93,87571.0,116.6516,117.0492,116.1861,116.3122,87571.0
2023-11-30 12:30:00,119.93,121.1,119.93,120.97,86362.0,116.3122,117.4469,116.3122,117.3208,86362.0
2023-11-30 13:00:00,120.97,121.41,120.56,121.02,56604.0,117.3208,117.7475,116.9231,117.3693,56604.0
2023-11-30 13:30:00,121.02,121.02,120.63,120.68,48265.0,117.3693,117.3693,116.991,117.0395,48265.0
2023-11-30 14:00:00,120.67,121.89,120.63,121.42,94095.0,117.0298,118.213,116.991,117.7572,94095.0
2023-11-30 14:30:00,121.47,122.59,121.42,122.54,97595.0,117.8057,118.8919,117.7572,118.8434,97595.0
2023-11-30 15:00:00,122.54,122.58,121.23,121.25,116107.0,118.8434,118.8822,117.5729,117.5923,116107.0
2023-11-30 15:30:00,121.24,122.13,121.11,121.25,364939.0,117.5826,118.4458,117.4566,117.5923,364939.0
2023-12-01 09:30:00,119.72,121.12,119.2,121.01,195151.0,116.1085,117.4663,115.6042,117.3596,195151.0
2023-12-01 10:00:00,121.02,123.8,121.0,123.24,259576.0,117.3693,120.0654,117.3499,119.5223,259576.0
2023-12-01 10:30:00,123.17,123.29,121.84,122.13,109019.0,119.4544,119.5708,118.1645,118.4458,109019.0
2023-12-01 11:00:00,122.13,124.81,121.58,124.8,105900.0,118.4458,121.0449,117.9124,121.0352,105900.0
2023-12-01 11:30:00,124.77,125.34,124.29,124.81,121896.0,121.0061,121.559,120.5406,121.0449,121896.0
2023-12-01 12:00:00,124.78,125.6,124.73,125.13,111815.0,121.0158,121.8111,120.9674,121.3553,111815.0
2023-12-01 12:30:00,125.15,125.35,124.72,124.9,75949.0,121.3747,121.5687,120.9577,121.1322,75949.0
2023-12-01 13:00:00,125.01,125.11,124.32,124.58,83150.0,121.2389,121.3359,120.5697,120.8219,83150.0
2023-12-01 13:30:00,124.54,124.93,124.4,124.79,39697.0,120.7831,121.1613,120.6473,121.0255,39697.0
2023-12-01 14:00:00,124.81,125.05,124.48,124.88,77695.0,121.0449,121.2777,120.7249,121.1128,77695.0
2023-12-01 14:30:00,124.86,125.08,124.75,124.96,49491.0,121.0934,121.3068,120.9868,121.1904,49491.0
2023-12-01 15:00:00,124.97,125.34,124.72,125.31,77153.0,121.2001,121.559,120.9577,121.5299,77153.0
2023-12-01 15:30:00,125.35,126.22,125.29,126.21,419058.0,121.5687,122.4124,121.5105,122.4027,419058.0
2023-12-04 09:30:00,123.9,125.96,122.35,122.59,298764.0,120.1624,122.1602,118.6591,118.8919,298764.0
2023-12-04 10:00:00,122.65,122.8,120.1,120.17,384626.0,118.9501,119.0956,116.477,116.5449,384626.0
2023-12-04 10:30:00,120.29,121.0,119.52,120.49,303315.0,116.6613,117.3499,115.9145,116.8553,303315.0
2023-12-04 11:00:00,120.45,121.25,119.9,120.53,107212.0,116.8165,117.5923,116.2831,116.8941,107212.0
2023-12-04 11:30:00,120.56,121.13,120.19,120.97,107546.0,116.9231,117.476,116.5643,117.3208,107546.0
2023-12-04 12:00:00,120.98,121.31,120.85,120.92,59890.0,117.3305,117.6505,117.2044,117.2723,59890.0
2023-12-04 12:30:00,120.95,122.36,120.72,122.34,105996.0,117.3014,118.6688,117.0783,118.6495,105996.0
2023-12-04 13:00:00,122.33,122.6,120.79,120.84,91176.0,118.6398,118.9016,117.1462,117.1947,91176.0
2023-12-04 13:30:00,120.78,121.17,120.43,120.45,66481.0,117.1365,117.5147,116.7971,116.8165,66481.0
2023-12-04 14:00:00,120.48,120.76,119.84,120.02,105072.0,116.8456,117.1171,116.2249,116.3994,105072.0
2023-12-04 14:30:00,120.02,120.18,119.61,119.88,115292.0,116.3994,116.5546,116.0018,116.2637,115292.0
2023-12-04 15:00:00,119.86,120.07,119.4,119.73,165057.0,116.2443,116.4479,115.7981,116.1182,165057.0
2023-12-04 15:30:00,119.79,120.41,119.21,119.93,341207.0,116.1764,116.7777,115.6139,116.3122,341207.0
2023-12-05 09:30:00,116.22,116.95,113.61,114.89,595661.0,112.7141,113.422,110.1828,111.4242,595661.0
2023-12-05 10:00:00,114.99,116.2,114.73,115.57,318922.0,111.5212,112.6947,111.269,112.0837,318922.0
2023-12-05 10:30:00,115.59,115.9,114.69,114.86,156391.0,112.1031,112.4037,111.2302,111.3951,156391.0
2023-12-05 11:00:00,114.91,115.62,114.34,115.13,143728.0,111.4436,112.1322,110.8908,111.657,143728.0
2023-12-05 11:30:00,115.14,115.2,114.3,114.38,113829.0,111.6666,111.7248,110.852,110.9296,113829.0
2023-12-05 12:00:00,114.38,114.6,113.36,113.45,146376.0,110.9296,111.1429,109.9403,110.0276,146376.0
2023-12-05 12:30:00,113.43,113.52,112.18,112.78,266081.0,110.0082,110.0955,108.7959,109.3778,266081.0
2023-12-05 13:00:00,112.75,112.87,112.12,112.37,114403.0,109.3487,109.4651,108.7378,108.9802,114403.0
2023-12-05 13:30:00,112.42,113.15,112.33,113.09,85198.0,109.0287,109.7367,108.9414,109.6785,85198.0
2023-12-05 14:00:00,113.09,113.57,112.81,113.52,83173.0,109.6785,110.144,109.4069,110.0955,83173.0
2023-12-05 14:30:00,113.56,114.08,112.95,113.94,132795.0,110.1343,110.6386,109.5427,110.5028,132795.0
2023-12-05 15:00:00,113.94,114.39,113.72,114.23,138082.0,110.5028,110.9393,110.2895,110.7841,138082.0
2023-12-05 15:30:00,114.22,114.22,113.25,113.26,363872.0,110.7744,110.7744,109.8337,109.8434,363872.0
2023-12-06 09:30:00,117.5,120.05,116.71,119.16,740344.0,113.9555,116.4285,113.1893,115.5654,740344.0
2023-12-06 10:00:00,119.16,122.17,119.06,119.55,512753.0,115.5654,118.4846,115.4684,115.9436,512753.0
2023-12-06 10:30:00,119.59,120.62,119.41,119.63,322156.0,115.9824,116.9813,115.8078,116.0212,322156.0
2023-12-06 11:00:00,119.65,121.02,119.32,120.79,180700.0,116.0406,117.3693,115.7206,117.1462,180700.0
2023-12-06 11:30:00,120.85,120.86,119.22,119.48,164543.0,117.2044,117.2141,115.6236,115.8757,164543.0
2023-12-06 12:00:00,119.44,119.5,118.5,118.74,173298.0,115.8369,115.8951,114.9253,115.158,173298.0
2023-12-06 12:30:00,118.76,119.83,118.33,119.71,130768.0,115.1774,116.2152,114.7604,116.0988,130768.0
2023-12-06 13:00:00,119.71,120.1,119.44,120.07,139490.0,116.0988,116.477,115.8369,116.4479,139490.0
2023-12-06 13:30:00,120.02,120.15,119.6,119.68,98656.0,116.3994,116.5255,115.9921,116.0697,98656.0
2023-12-06 14:00:00,119.66,120.04,119.31,119.34,118983.0,116.0503,116.4188,115.7109,115.74,118983.0
2023-12-06 14:30:00,119.31,120.08,119.27,119.93,113265.0,115.7109,116.4576,115.6721,116.3122,113265.0
2023-12-06 15:00:00,119.92,120.02,118.03,118.06,134007.0,116.3025,116.3994,114.4695,114.4986,134007.0
2023-12-06 15:30:00,118.03,118.55,117.91,118.31,591776.0,114.4695,114.9738,114.3531,114.741,591776.0
2023-12-07 09:30:00,121.23,124.5,120.94,124.1,703989.0,117.5729,120.7443,117.2917,120.3564,703989.0
2023-12-07 10:00:00,124.15,124.2,121.5,122.57,208642.0,120.4049,120.4533,117.8348,118.8725,208642.0
2023-12-07 10:30:00,122.52,123.42,121.22,123.38,190073.0,118.824,119.6969,117.5632,119.6581,190073.0
2023-12-07 11:00:00,123.38,124.5,122.77,124.1,139860.0,119.6581,120.7443,119.0665,120.3564,139860.0
2023-12-07 11:30:00,124.15,125.72,124.09,125.02,240292.0,120.4049,121.9275,120.3467,121.2486,240292.0
2023-12-07 12:00:00,125.1,125.35,124.19,125.09,107221.0,121.3262,121.5687,120.4436,121.3165,107221.0
2023-12-07 12:30:00,125.14,126.08,125.05,125.92,140655.0,121.365,122.2766,121.2777,122.1215,140655.0
2023-12-07 13:00:00,125.84,126.02,124.59,124.88,114571.0,122.0439,122.2184,120.8316,121.1128,114571.0
2023-12-07 13:30:00,124.91,124.93,123.76,123.98,63436.0,121.1419,121.1613,120.0266,120.24,63436.0
2023-12-07 14:00:00,123.95,124.74,123.95,124.61,78982.0,120.2109,120.9771,120.2109,120.851,78982.0
2023-12-07 14:30:00,124.57,124.85,124.33,124.38,79774.0,120.8122,121.0837,120.5794,120.6279,79774.0
2023-12-07 15:00:00,124.38,125.01,124.29,124.47,107844.0,120.6279,121.2389,120.5406,120.7152,107844.0
2023-12-07 15:30:00,124.5,125.41,124.3,125.35,330772.0,120.7443,121.6268,120.5503,121.5687,330772.0
2023-12-08 09:30:00,129.0,133.25,129.0,129.19,1064670.0,125.1085,129.2303,125.1085,125.2928,1064670.0
2023-12-08 10:00:00,129.28,132.03,128.91,131.59,378277.0,125.3801,128.0471,125.0213,127.6204,378277.0
2023-12-08 10:30:00,131.51,131.91,129.75,130.96,180169.0,127.5428,127.9308,125.8359,127.0094,180169.0
2023-12-08 11:00:00,130.85,131.38,128.45,129.42,238902.0,126.9027,127.4167,124.5751,125.5159,238902.0
2023-12-08 11:30:00,129.44,129.7,127.73,127.87,116855.0,125.5353,125.7874,123.8769,124.0126,116855.0
2023-12-08 12:00:00,127.95,128.72,127.79,128.32,81470.0,124.0902,124.837,123.935,124.4491,81470.0
2023-12-08 12:30:00,128.3,128.38,127.73,128.2,70520.0,124.4297,124.5072,123.8769,124.3327,70520.0
2023-12-08 13:00:00,128.24,129.15,128.16,129.09,85657.0,124.3715,125.254,124.2939,125.1958,85657.0
2023-12-08 13:30:00,129.06,129.06,128.28,128.8,82322.0,125.1667,125.1667,124.4103,124.9146,82322.0
2023-12-08 14:00:00,128.79,129.35,128.67,129.03,88782.0,124.9049,125.448,124.7885,125.1376,88782.0
2023-12-08 14:30:00,129.11,129.25,128.39,128.63,61508.0,125.2152,125.351,124.5169,124.7497,61508.0
2023-12-08 15:00:00,128.63,129.44,128.46,129.23,159442.0,124.7497,125.5353,124.5848,125.3316,159442.0
2023-12-08 15:30:00,129.24,129.41,127.98,128.02,424582.0,125.3413,125.5062,124.1193,124.1581,424582.0
2023-12-11 09:30:00,124.0,124.15,120.75,123.41,483208.0,120.2594,120.4049,117.1074,119.6872,483208.0
2023-12-11 10:00:00,123.17,124.95,123.16,123.98,163389.0,119.4544,121.1807,119.4447,120.24,163389.0
2023-12-11 10:30:00,123.97,125.01,123.97,124.87,134881.0,120.2303,121.2389,120.2303,121.1031,134881.0
2023-12-11 11:00:00,124.93,125.15,123.96,124.49,90442.0,121.1613,121.3747,120.2206,120.7346,90442.0
2023-12-11 11:30:00,124.48,125.02,124.0,124.86,74586.0,120.7249,121.2486,120.2594,121.0934,74586.0
2023-12-11 12:00:00,124.85,125.51,124.61,125.51,39633.0,121.0837,121.7238,120.851,121.7238,39633.0
2023-12-11 12:30:00,125.49,126.46,125.34,126.17,107432.0,121.7044,122.6452,121.559,122.3639,107432.0
2023-12-11 13:00:00,126.11,126.75,125.8,126.39,78165.0,122.3057,122.9264,122.0051,122.5773,78165.0
2023-12-11 13:30:00,126.45,126.8,126.13,126.8,62882.0,122.6355,122.9749,122.3251,122.9749,62882.0
2023-12-11 14:00:00,126.74,127.04,126.15,126.63,57940.0,122.9167,123.2077,122.3445,122.81,57940.0
2023-12-11 14:30:00,126.65,126.67,126.2,126.3,57763.0,122.8294,122.8488,122.393,122.49,57763.0
2023-12-11 15:00:00,126.31,126.81,126.28,126.56,66989.0,122.4997,122.9846,122.4706,122.7421,66989.0
2023-12-11 15:30:00,126.56,126.89,126.23,126.58,207598.0,122.7421,123.0622,122.4221,122.7615,207598.0
2023-12-12 09:30:00,126.54,126.61,123.45,125.52,443071.0,122.7228,122.7906,119.726,121.7335,443071.0
2023-12-12 10:00:00,125.52,126.09,124.91,126.07,194188.0,121.7335,122.2863,121.1419,122.2669,194188.0
2023-12-12 10:30:00,126.07,127.51,125.85,127.49,101039.0,122.2669,123.6635,122.0536,123.6441,101039.0
2023-12-12 11:00:00,127.48,128.3,127.37,127.52,166167.0,123.6344,124.4297,123.5277,123.6732,166167.0
2023-12-12 11:30:00,127.52,128.12,127.37,127.84,120174.0,123.6732,124.2551,123.5277,123.9835,120174.0
2023-12-12 12:00:00,127.83,128.5,127.0,128.06,123285.0,123.9738,124.6236,123.1689,124.1969,123285.0
2023-12-12 12:30:00,128.11,128.27,127.9,128.0,63692.0,124.2454,124.4006,124.0417,124.1387,63692.0
2023-12-12 13:00:00,128.0,128.48,127.95,128.15,55738.0,124.1387,124.6042,124.0902,124.2842,55738.0
2023-12-12 13:30:00,128.13,128.26,127.65,128.11,60057.0,124.2648,124.3909,123.7993,124.2454,60057.0
2023-12-12 14:00:00,128.11,128.23,127.88,128.21,72792.0,124.2454,124.3618,124.0223,124.3424,72792.0
2023-12-12 14:30:00,128.17,128.55,128.16,128.31,114471.0,124.3036,124.6721,124.2939,124.4394,114471.0
2023-12-12 15:00:00,128.3,128.63,128.19,128.35,127158.0,124.4297,124.7497,124.323,124.4782,127158.0
2023-12-12 15:30:00,128.34,128.35,127.22,127.97,371588.0,124.4685,124.4782,123.3822,124.1096,371588.0
2023-12-13 09:30:00,129.36,133.25,129.34,131.53,553250.0,125.4577,129.2303,125.4383,127.5622,553250.0
2023-12-13 10:00:00,131.44,133.3,131.1,133.03,228692.0,127.4749,129.2788,127.1452,129.017,228692.0
2023-12-13 10:30:00,132.94,133.78,132.88,133.6,164308.0,128.9297,129.7443,128.8715,129.5698,164308.0
2023-12-13 11:00:00,133.56,133.88,132.88,133.0,165074.0,129.531,129.8413,128.8715,128.9879,165074.0
2023-12-13 11:30:00,133.05,133.79,132.77,133.45,118264.0,129.0364,129.754,128.7648,129.4243,118264.0
2023-12-13 12:00:00,133.47,133.62,133.05,133.53,64869.0,129.4437,129.5892,129.0364,129.5019,64869.0
2023-12-13 12:30:00,133.5,133.75,133.05,133.53,100040.0,129.4728,129.7153,129.0364,129.5019,100040.0
2023-12-13 13:00:00,133.51,133.54,131.64,132.08,158182.0,129.4825,129.5116,127.6689,128.0956,158182.0
2023-12-13 13:30:00,132.1,132.3,131.83,132.18,92279.0,128.115,128.309,127.8532,128.1926,92279.0
2023-12-13 14:00:00,132.23,136.52,132.23,136.45,278452.0,128.2411,132.4017,128.2411,132.3338,278452.0
2023-12-13 14:30:00,136.49,138.39,135.77,138.21,279683.0,132.3726,134.2153,131.6743,134.0407,279683.0
2023-12-13 15:00:00,138.34,139.6,138.08,138.56,354611.0,134.1668,135.3888,133.9146,134.3802,354611.0
2023-12-13 15:30:00,138.56,140.81,138.43,140.06,566007.0,134.3802,136.5623,134.2541,135.8349,566007.0
2023-12-14 09:30:00,143.5,148.77,143.5,147.3,553739.0,139.5527,144.6777,139.5527,143.2482,553739.0
2023-12-14 10:00:00,147.35,147.84,143.35,144.6,656082.0,143.2968,143.7733,139.4068,140.6225,656082.0
2023-12-14 10:30:00,144.59,145.64,144.16,145.55,278476.0,140.6127,141.6338,140.1946,141.5463,278476.0
2023-12-14 11:00:00,145.49,145.6,143.68,144.72,263269.0,141.488,141.5949,139.7278,140.7392,263269.0
2023-12-14 11:30:00,144.82,145.92,144.22,145.56,191831.0,140.8364,141.9061,140.2529,141.556,191831.0
2023-12-14 12:00:00,145.55,146.51,144.79,146.17,182846.0,141.5463,142.4799,140.8072,142.1493,182846.0
2023-12-14 12:30:00,146.21,147.87,145.67,145.68,254386.0,142.1882,143.8025,141.663,141.6727,254386.0
2023-12-14 13:00:00,145.52,146.52,144.65,145.55,194310.0,141.5171,142.4896,140.6711,141.5463,194310.0
2023-12-14 13:30:00,145.66,146.47,144.67,145.09,139844.0,141.6533,142.441,140.6905,141.099,139844.0
2023-12-14 14:00:00,145.0,145.88,144.77,145.79,95308.0,141.0114,141.8672,140.7878,141.7797,95308.0
2023-12-14 14:30:00,145.78,146.28,145.61,146.23,90723.0,141.77,142.2562,141.6047,142.2076,90723.0
2023-12-14 15:00:00,146.31,146.73,145.61,145.69,155870.0,142.2854,142.6939,141.6047,141.6825,155870.0
2023-12-14 15:30:00,145.72,146.64,145.59,145.77,478932.0,141.7116,142.6063,141.5852,141.7603,478932.0
2023-12-15 09:30:00,147.16,151.23,146.69,147.14,882837.0,143.112,147.0701,142.655,143.0926,882837.0
2023-12-15 10:00:00,147.27,147.76,145.51,146.89,223613.0,143.219,143.6955,141.5074,142.8495,223613.0
2023-12-15 10:30:00,146.78,148.84,146.6,148.62,220392.0,142.7425,144.7458,142.5674,144.5319,220392.0
2023-12-15 11:00:00,148.65,149.64,147.75,148.82,116382.0,144.561,145.5238,143.6858,144.7264,116382.0
2023-12-15 11:30:00,148.6,148.81,147.59,148.03,103356.0,144.5124,144.7166,143.5302,143.9581,103356.0
2023-12-15 12:00:00,148.12,148.31,147.43,148.0,85985.0,144.0456,144.2304,143.3746,143.9289,85985.0
2023-12-15 12:30:00,148.03,148.11,147.46,147.63,54648.0,143.9581,144.0359,143.4038,143.5691,54648.0
2023-12-15 13:00:00,147.7,148.61,147.51,148.5,56450.0,143.6372,144.5221,143.4524,144.4152,56450.0
2023-12-15 13:30:00,148.56,149.06,148.0,148.64,84122.0,144.4735,144.9598,143.9289,144.5513,84122.0
2023-12-15 14:00:00,148.57,149.91,148.4,149.36,152126.0,144.4832,145.7864,144.3179,145.2515,152126.0
2023-12-15 14:30:00,149.36,149.82,148.9,149.68,101690.0,145.2515,145.6989,144.8042,145.5627,101690.0
2023-12-15 15:00:00,149.73,149.97,148.16,148.58,121995.0,145.6113,145.8447,144.0845,144.493,121995.0
2023-12-15 15:30:00,148.61,148.7,147.02,147.07,513106.0,144.5221,144.6097,142.9759,143.0245,513106.0
2023-12-18 09:30:00,147.14,147.42,143.92,146.35,433307.0,143.0926,143.3649,139.9612,142.3243,433307.0
2023-12-18 10:00:00,146.18,146.88,145.38,146.37,212120.0,142.159,142.8397,141.381,142.3438,212120.0
2023-12-18 10:30:00,146.36,146.43,144.94,145.67,154602.0,142.334,142.4021,140.9531,141.663,154602.0
2023-12-18 11:00:00,145.74,147.06,145.39,146.56,83555.0,141.7311,143.0148,141.3907,142.5285,83555.0
2023-12-18 11:30:00,146.49,146.78,145.6,145.64,44645.0,142.4605,142.7425,141.5949,141.6338,44645.0
2023-12-18 12:00:00,145.68,146.05,145.23,145.95,97679.0,141.6727,142.0326,141.2351,141.9353,97679.0
2023-12-18 12:30:00,146.0,146.41,145.72,146.09,55122.0,141.9839,142.3827,141.7116,142.0715,55122.0
2023-12-18 13:00:00,146.1,146.18,145.72,146.1,91996.0,142.0812,142.159,141.7116,142.0812,91996.0
2023-12-18 13:30:00,146.09,146.96,145.74,146.94,60132.0,142.0715,142.9175,141.7311,142.8981,60132.0
2023-12-18 14:00:00,146.89,147.38,146.8,146.91,94099.0,142.8495,143.326,142.7619,142.8689,94099.0
2023-12-18 14:30:00,146.86,146.89,146.35,146.66,66332.0,142.8203,142.8495,142.3243,142.6258,66332.0
2023-12-18 15:00:00,146.65,147.19,146.48,146.78,55545.0,142.6161,143.1412,142.4507,142.7425,55545.0
2023-12-18 15:30:00,146.78,147.0,145.88,145.91,216984.0,142.7425,142.9564,141.8672,141.8964,216984.0
2023-12-19 09:30:00,148.42,150.18,148.0,149.29,299329.0,144.3374,146.049,143.9289,145.1834,299329.0
2023-12-19 10:00:00,149.39,151.29,148.95,150.59,162891.0,145.2807,147.1284,144.8528,146.4477,162891.0
2023-12-19 10:30:00,150.46,150.58,147.6,147.81,191644.0,146.3213,146.438,143.5399,143.7442,191644.0
2023-12-19 11:00:00,147.81,149.33,147.53,149.01,104651.0,143.7442,145.2223,143.4719,144.9111,104651.0
2023-12-19 11:30:00,148.89,149.04,148.2,148.2,79718.0,144.7944,144.9403,144.1234,144.1234,79718.0
2023-12-19 12:00:00,148.2,149.11,148.08,149.0,52701.0,144.1234,145.0084,144.0067,144.9014,52701.0
2023-12-19 12:30:00,148.98,149.25,148.73,149.02,56454.0,144.882,145.1445,144.6388,144.9209,56454.0
2023-12-19 13:00:00,149.11,149.34,148.91,148.97,48039.0,145.0084,145.2321,144.8139,144.8722,48039.0
2023-12-19 13:30:00,149.0,149.44,148.97,149.12,31772.0,144.9014,145.3293,144.8722,145.0181,31772.0
2023-12-19 14:00:00,149.11,149.3,148.88,149.06,49810.0,145.0084,145.1932,144.7847,144.9598,49810.0
2023-12-19 14:30:00,149.11,149.48,148.9,149.23,57421.0,145.0084,145.3682,144.8042,145.1251,57421.0
2023-12-19 15:00:00,149.25,149.56,148.85,149.12,72330.0,145.1445,145.446,144.7555,145.0181,72330.0
2023-12-19 15:30:00,149.12,149.36,148.85,148.93,176761.0,145.0181,145.2515,144.7555,144.8333,176761.0
2023-12-20 09:30:00,148.62,149.6,148.23,149.14,237154.0,144.5319,145.4849,144.1526,145.0376,237154.0
2023-12-20 10:00:00,148.91,150.07,148.44,148.63,116594.0,144.8139,145.942,144.3568,144.5416,116594.0
2023-12-20 10:30:00,148.6,149.37,148.35,148.65,109909.0,144.5124,145.2612,144.2693,144.561,109909.0
2023-12-20 11:00:00,148.6,148.95,148.35,148.66,76965.0,144.5124,144.8528,144.2693,144.5708,76965.0
2023-12-20 11:30:00,148.74,148.77,148.2,148.58,62686.0,144.6486,144.6777,144.1234,144.493,62686.0
2023-12-20 12:00:00,148.64,149.07,148.58,148.82,36703.0,144.5513,144.9695,144.493,144.7264,36703.0
2023-12-20 12:30:00,148.87,149.02,148.48,148.67,50603.0,144.775,144.9209,144.3957,144.5805,50603.0
2023-12-20 13:00:00,148.65,148.77,148.08,148.19,44411.0,144.561,144.6777,144.0067,144.1137,44411.0
2023-12-20 13:30:00,148.21,148.38,147.14,147.14,58919.0,144.1332,144.2985,143.0926,143.0926,58919.0
2023-12-20 14:00:00,147.14,147.22,145.94,145.94,95436.0,143.0926,143.1704,141.9256,141.9256,95436.0
2023-12-20 14:30:00,145.93,145.93,142.1,142.73,196100.0,141.9159,141.9159,138.1912,138.8039,196100.0
2023-12-20 15:00:00,142.62,143.88,141.77,142.2,196975.0,138.6969,139.9223,137.8703,138.2885,196975.0
2023-12-20 15:30:00,142.22,143.38,142.14,142.54,308245.0,138.3079,139.436,138.2301,138.6191,308245.0
2023-12-21 09:30:00,146.12,146.9,144.05,145.34,198856.0,142.1006,142.8592,140.0876,141.3421,198856.0
2023-12-21 10:00:00,145.28,147.33,144.38,145.52,141925.0,141.2837,143.2774,140.4085,141.5171,141925.0
2023-12-21 10:30:00,145.35,146.25,144.91,145.89,67490.0,141.3518,142.2271,140.9239,141.877,67490.0
2023-12-21 11:00:00,145.98,146.14,144.95,145.41,42507.0,141.9645,142.1201,140.9628,141.4102,42507.0
2023-12-21 11:30:00,145.47,145.63,144.92,145.36,46828.0,141.4685,141.6241,140.9336,141.3615,46828.0
2023-12-21 12:00:00,145.34,145.6,144.61,144.66,42925.0,141.3421,141.5949,140.6322,140.6808,42925.0
2023-12-21 12:30:00,144.64,145.18,144.17,144.51,50209.0,140.6614,141.1865,140.2043,140.5349,50209.0
2023-12-21 13:00:00,144.44,144.84,143.48,144.12,68934.0,140.4669,140.8559,139.5333,140.1557,68934.0
2023-12-21 13:30:00,144.35,144.62,143.63,144.61,31972.0,140.3793,140.6419,139.6791,140.6322,31972.0
2023-12-21 14:00:00,144.56,144.72,143.8,144.2,48515.0,140.5836,140.7392,139.8445,140.2335,48515.0
2023-12-21 14:30:00,144.18,144.96,143.87,144.14,55584.0,140.214,140.9725,139.9125,140.1751,55584.0
2023-12-21 15:00:00,144.16,144.65,143.98,144.44,46263.0,140.1946,140.6711,140.0195,140.4669,46263.0
2023-12-21 15:30:00,144.46,145.66,144.26,145.3,152255.0,140.4863,141.6533,140.2918,141.3032,152255.0
2023-12-22 09:30:00,145.94,149.04,145.45,148.31,156996.0,141.9256,144.9403,141.4491,144.2304,156996.0
2023-12-22 10:00:00,148.44,149.89,148.44,149.19,107701.0,144.3568,145.7669,144.3568,145.0862,107701.0
2023-12-22 10:30:00,149.27,149.94,149.09,149.41,125164.0,145.164,145.8156,144.9889,145.3001,125164.0
2023-12-22 11:00:00,149.36,150.99,148.93,150.91,167737.0,145.2515,146.8367,144.8333,146.7589,167737.0
2023-12-22 11:30:00,150.8,151.1,150.31,150.62,120734.0,146.6519,146.9437,146.1754,146.4769,120734.0
2023-12-22 12:00:00,150.65,151.72,150.31,151.61,85188.0,146.506,147.5466,146.1754,147.4396,85188.0
2023-12-22 12:30:00,151.61,152.79,151.44,152.44,167527.0,147.4396,148.5872,147.2743,148.2468,167527.0
2023-12-22 13:00:00,152.44,153.16,152.17,153.02,134931.0,148.2468,148.947,147.9842,148.8108,134931.0
2023-12-22 13:30:00,152.99,153.54,152.6,153.3,101747.0,148.7817,149.3165,148.4024,149.0831,101747.0
2023-12-22 14:00:00,153.31,153.4,150.43,150.47,149737.0,149.0929,149.1804,146.2921,146.331,149737.0
2023-12-22 14:30:00,150.43,151.05,149.68,151.05,108484.0,146.2921,146.895,145.5627,146.895,108484.0
2023-12-22 15:00:00,151.07,151.14,150.24,150.59,48004.0,146.9145,146.9826,146.1073,146.4477,48004.0
2023-12-22 15:30:00,150.58,150.87,150.08,150.19,164374.0,146.438,146.72,145.9517,146.0587,164374.0
2023-12-26 09:30:00,152.09,152.65,149.27,149.56,174055.0,147.9064,148.451,145.164,145.446,174055.0
2023-12-26 10:00:00,149.61,150.95,149.2,149.23,111518.0,145.4946,146.7978,145.0959,145.1251,111518.0
2023-12-26 10:30:00,149.31,150.14,149.1,150.08,114922.0,145.2029,146.0101,144.9987,145.9517,114922.0
2023-12-26 11:00:00,150.14,150.48,149.65,150.16,54345.0,146.0101,146.3407,145.5335,146.0295,54345.0
2023-12-26 11:30:00,150.13,151.42,150.12,151.09,69890.0,146.0003,147.2549,145.9906,146.9339,69890.0
2023-12-26 12:00:00,151.09,151.69,151.09,151.54,79068.0,146.9339,147.5174,146.9339,147.3716,79068.0
2023-12-26 12:30:00,151.59,152.13,151.3,152.12,44420.0,147.4202,147.9453,147.1382,147.9356,44420.0
2023-12-26 13:00:00,152.06,152.62,151.98,152.28,69133.0,147.8772,148.4218,147.7994,148.0912,69133.0
2023-12-26 13:30:00,152.31,152.73,152.27,152.42,46849.0,148.1204,148.5288,148.0815,148.2273,46849.0
2023-12-26 14:00:00,152.46,152.5,152.12,152.41,57085.0,148.2662,148.3051,147.9356,148.2176,57085.0
2023-12-26 14:30:00,152.42,152.94,152.31,152.94,75413.0,148.2273,148.733,148.1204,148.733,75413.0
2023-12-26 15:00:00,152.94,153.09,152.39,152.6,85038.0,148.733,148.8789,148.1982,148.4024,85038.0
2023-12-26 15:30:00,152.6,152.95,152.42,152.48,214084.0,148.4024,148.7428,148.2273,148.2857,214084.0
2023-12-27 09:30:00,153.19,153.21,150.81,151.19,113116.0,148.9762,148.9956,146.6616,147.0312,113116.0
2023-12-27 10:00:00,151.19,151.75,149.56,150.31,126683.0,147.0312,147.5758,145.446,146.1754,126683.0
2023-12-27 10:30:00,150.3,150.45,148.54,148.82,127150.0,146.1657,146.3115,144.4541,144.7264,127150.0
2023-12-27 11:00:00,148.68,150.11,147.69,149.71,154127.0,144.5902,145.9809,143.6275,145.5919,154127.0
2023-12-27 11:30:00,149.71,149.99,149.31,149.4,46509.0,145.5919,145.8642,145.2029,145.2904,46509.0
2023-12-27 12:00:00,149.43,150.0,149.42,149.63,21238.0,145.3196,145.8739,145.3099,145.5141,21238.0
2023-12-27 12:30:00,149.68,149.94,149.2,149.66,32163.0,145.5627,145.8156,145.0959,145.5433,32163.0
2023-12-27 13:00:00,149.75,150.08,148.8,149.11,87265.0,145.6308,145.9517,144.7069,145.0084,87265.0
2023-12-27 13:30:00,149.06,149.06,148.62,148.83,33818.0,144.9598,144.9598,144.5319,144.7361,33818.0
2023-12-27 14:00:00,148.75,148.76,147.72,147.81,93976.0,144.6583,144.668,143.6566,143.7442,93976.0
2023-12-27 14:30:00,147.73,147.87,147.39,147.65,123064.0,143.6664,143.8025,143.3357,143.5886,123064.0
2023-12-27 15:00:00,147.66,148.62,147.23,148.57,105201.0,143.5983,144.5319,143.1801,144.4832,105201.0
2023-12-27 15:30:00,148.59,149.37,148.52,149.34,221297.0,144.5027,145.2612,144.4346,145.2321,221297.0
2023-12-28 09:30:00,149.3,151.7,149.0,150.29,141961.0,145.1932,147.5272,144.9014,146.1559,141961.0
2023-12-28 10:00:00,150.1,151.63,149.51,151.42,71417.0,145.9712,147.4591,145.3974,147.2549,71417.0
2023-12-28 10:30:00,151.34,151.79,150.07,150.36,99958.0,147.1771,147.6147,145.942,146.224,99958.0
2023-12-28 11:00:00,150.33,150.75,149.61,149.72,71628.0,146.1948,146.6033,145.4946,145.6016,71628.0
2023-12-28 11:30:00,149.78,150.01,149.4,149.88,37835.0,145.66,145.8836,145.2904,145.7572,37835.0
2023-12-28 12:00:00,149.88,150.34,149.81,149.9,34777.0,145.7572,146.2046,145.6891,145.7767,34777.0
2023-12-28 12:30:00,149.9,150.4,149.87,150.24,65578.0,145.7767,146.2629,145.7475,146.1073,65578.0
2023-12-28 13:00:00,150.38,150.5,149.55,150.22,44521.0,146.2435,146.3602,145.4363,146.0879,44521.0
2023-12-28 13:30:00,150.32,150.78,149.99,150.25,34759.0,146.1851,146.6325,145.8642,146.117,34759.0
2023-12-28 14:00:00,150.2,150.37,149.6,149.93,35013.0,146.0684,146.2337,145.4849,145.8058,35013.0
2023-12-28 14:30:00,150.03,150.03,149.36,149.4,29185.0,145.9031,145.9031,145.2515,145.2904,29185.0
2023-12-28 15:00:00,149.34,149.76,149.13,149.75,39037.0,145.2321,145.6405,145.0278,145.6308,39037.0
2023-12-28 15:30:00,149.77,150.05,149.31,149.47,107699.0,145.6502,145.9225,145.2029,145.3585,107699.0
2023-12-29 09:30:00,149.03,149.03,145.3,145.4,266426.0,144.9306,144.9306,141.3032,141.4004,266426.0
2023-12-29 10:00:00,145.48,145.55,143.83,144.26,240025.0,141.4782,141.5463,139.8736,140.2918,240025.0
2023-12-29 10:30:00,144.24,144.24,142.15,143.43,266006.0,140.2724,140.2724,138.2398,139.4846,266006.0
2023-12-29 11:00:00,143.45,144.24,142.83,143.02,90739.0,139.5041,140.2724,138.9011,139.0859,90739.0
2023-12-29 11:30:00,143.03,143.96,142.94,143.57,81072.0,139.0956,140.0001,139.0081,139.6208,81072.0
2023-12-29 12:00:00,143.73,144.06,143.12,143.65,58454.0,139.7764,140.0973,139.1832,139.6986,58454.0
2023-12-29 12:30:00,143.64,144.32,143.58,144.18,43080.0,139.6889,140.3502,139.6305,140.214,43080.0
2023-12-29 13:00:00,144.15,144.19,143.18,143.18,62598.0,140.1848,140.2237,139.2415,139.2415,62598.0
2023-12-29 13:30:00,143.23,144.75,143.02,144.61,115735.0,139.2901,140.7683,139.0859,140.6322,115735.0
2023-12-29 14:00:00,144.53,145.11,144.31,144.7,91236.0,140.5544,141.1184,140.3404,140.7197,91236.0
2023-12-29 14:30:00,144.7,145.34,144.69,145.13,91405.0,140.7197,141.3421,140.71,141.1379,91405.0
2023-12-29 15:00:00,145.08,145.09,144.25,144.95,62001.0,141.0892,141.099,140.2821,140.9628,62001.0
2023-12-29 15:30:00,144.94,145.01,143.99,144.43,239188.0,140.9531,141.0212,140.0292,140.4571,239188.0
2024-01-02 09:30:00,143.0,146.97,141.26,146.84,220718.0,139.0665,142.9273,137.3743,142.8008,220718.0
2024-01-02 10:00:00,146.71,149.39,146.71,149.03,175691.0,142.6744,145.2807,142.6744,144.9306,175691.0
2024-01-02 10:30:00,149.03,149.03,146.69,146.73,145690.0,144.9306,144.9306,142.655,142.6939,145690.0
2024-01-02 11:00:00,146.72,148.54,146.67,147.3,50874.0,142.6841,144.4541,142.6355,143.2482,50874.0
2024-01-02 11:30:00,147.19,148.42,146.93,148.36,33346.0,143.1412,144.3374,142.8884,144.279,33346.0
2024-01-02 12:00:00,148.36,149.51,148.31,149.06,77083.0,144.279,145.3974,144.2304,144.9598,77083.0
2024-01-02 12:30:00,149.06,149.61,148.22,148.46,34987.0,144.9598,145.4946,144.1429,144.3763,34987.0
2024-01-02 13:00:00,148.34,148.96,148.28,148.59,21307.0,144.2596,144.8625,144.2012,144.5027,21307.0
2024-01-02 13:30:00,148.52,148.67,147.7,147.88,44382.0,144.4346,144.5805,143.6372,143.8122,44382.0
2024-01-02 14:00:00,147.8,147.91,146.81,147.12,43311.0,143.7344,143.8414,142.7717,143.0731,43311.0
2024-01-02 14:30:00,147.02,147.09,146.03,146.04,38748.0,142.9759,143.044,142.0131,142.0228,38748.0
2024-01-02 15:00:00,146.05,146.06,145.16,145.68,55238.0,142.0326,142.0423,141.167,141.6727,55238.0
2024-01-02 15:30:00,145.68,147.0,145.54,146.95,143852.0,141.6727,142.9564,141.5366,142.9078,143852.0
2024-01-03 09:30:00,142.59,142.9,138.36,139.08,324622.0,138.6677,138.9692,134.5541,135.2543,324622.0
2024-01-03 10:00:00,138.96,140.0,137.57,138.08,246224.0,135.1376,136.149,133.7858,134.2818,246224.0
2024-01-03 10:30:00,137.99,139.23,136.7,139.14,184925.0,134.1943,135.4002,132.9398,135.3126,184925.0
2024-01-03 11:00:00,139.08,140.55,138.9,140.08,123198.0,135.2543,136.6839,135.0792,136.2268,123198.0
2024-01-03 11:30:00,140.11,140.57,139.36,140.41,69120.0,136.256,136.7033,135.5266,136.5477,69120.0
2024-01-03 12:00:00,140.47,140.47,139.95,140.21,36928.0,136.6061,136.6061,136.1004,136.3532,36928.0
2024-01-03 12:30:00,140.09,141.49,140.09,141.43,71569.0,136.2365,137.598,136.2365,137.5396,71569.0
2024-01-03 13:00:00,141.43,142.37,141.18,141.94,57697.0,137.5396,138.4538,137.2965,138.0356,57697.0
2024-01-03 13:30:00,141.9,141.9,141.25,141.31,25943.0,137.9967,137.9967,137.3646,137.423,25943.0
2024-01-03 14:00:00,141.24,141.55,139.9,141.01,71913.0,137.3549,137.6563,136.0517,137.1312,71913.0
2024-01-03 14:30:00,141.16,141.76,140.76,140.77,50196.0,137.2771,137.8606,136.8881,136.8978,50196.0
2024-01-03 15:00:00,140.78,140.92,139.41,139.61,59943.0,136.9075,137.0437,135.5752,135.7697,59943.0
2024-01-03 15:30:00,139.58,140.34,139.35,140.11,203917.0,135.7405,136.4796,135.5169,136.256,203917.0
2024-01-04 09:30:00,141.08,141.08,136.3,137.73,321352.0,137.1993,137.1993,132.5508,133.9414,321352.0
2024-01-04 10:00:00,137.45,137.9,136.63,137.32,168045.0,133.6691,134.1068,132.8717,133.5427,168045.0
2024-01-04 10:30:00,137.44,137.98,136.04,136.25,140732.0,133.6594,134.1845,132.2979,132.5021,140732.0
2024-01-04 11:00:00,136.25,136.33,135.04,136.21,175399.0,132.5021,132.5799,131.3254,132.4632,175399.0
2024-01-04 11:30:00,136.25,136.53,135.78,135.83,68224.0,132.5021,132.7744,132.0451,132.0937,68224.0
2024-01-04 12:00:00,135.84,136.13,135.55,135.67,65053.0,132.1034,132.3854,131.8214,131.9381,65053.0
2024-01-04 12:30:00,135.55,135.76,135.03,135.53,66780.0,131.8214,132.0256,131.3157,131.8019,66780.0
2024-01-04 13:00:00,135.45,135.93,135.39,135.83,44910.0,131.7241,132.1909,131.6658,132.0937,44910.0
2024-01-04 13:30:00,135.91,136.62,135.77,135.83,54531.0,132.1715,132.862,132.0353,132.0937,54531.0
2024-01-04 14:00:00,135.81,135.94,135.38,135.48,46593.0,132.0742,132.2007,131.6561,131.7533,46593.0
2024-01-04 14:30:00,135.53,135.98,135.3,135.73,49668.0,131.8019,132.2396,131.5783,131.9964,49668.0
2024-01-04 15:00:00,135.73,137.05,135.73,136.9,170168.0,131.9964,133.2801,131.9964,133.1343,170168.0
2024-01-04 15:30:00,136.87,136.89,135.6,135.93,321108.0,133.1051,133.1245,131.87,132.1909,321108.0
2024-01-05 09:30:00,135.42,137.67,135.0,137.12,188521.0,131.695,133.8831,131.2865,133.3482,188521.0
2024-01-05 10:00:00,137.33,138.22,136.99,137.36,123344.0,133.5524,134.4179,133.2218,133.5816,123344.0
2024-01-05 10:30:00,137.37,138.06,136.66,137.16,73215.0,133.5913,134.2623,132.9009,133.3871,73215.0
2024-01-05 11:00:00,137.16,137.25,135.94,136.02,75063.0,133.3871,133.4746,132.2007,132.2785,75063.0
2024-01-05 11:30:00,136.02,136.22,135.49,135.52,79816.0,132.2785,132.473,131.763,131.7922,79816.0
2024-01-05 12:00:00,135.53,135.7,134.5,134.67,123949.0,131.8019,131.9673,130.8003,130.9656,123949.0
2024-01-05 12:30:00,134.61,134.8,134.06,134.21,74080.0,130.9072,131.092,130.3724,130.5183,74080.0
2024-01-05 13:00:00,134.2,135.14,133.95,135.1,83714.0,130.5085,131.4227,130.2654,131.3838,83714.0
2024-01-05 13:30:00,135.1,135.77,135.07,135.31,49786.0,131.3838,132.0353,131.3546,131.588,49786.0
2024-01-05 14:00:00,135.35,136.03,135.31,135.42,50101.0,131.6269,132.2882,131.588,131.695,50101.0
2024-01-05 14:30:00,135.42,135.61,134.69,134.98,50084.0,131.695,131.8797,130.985,131.2671,50084.0
2024-01-05 15:00:00,134.99,135.88,134.94,135.69,52309.0,131.2768,132.1423,131.2282,131.9575,52309.0
2024-01-05 15:30:00,135.68,136.19,135.41,135.83,198110.0,131.9478,132.4438,131.6852,132.0937,198110.0
2024-01-08 09:30:00,134.2,134.8,133.23,133.6,203615.0,130.5085,131.092,129.5652,129.925,203615.0
2024-01-08 10:00:00,133.72,134.21,132.75,133.5,133920.0,130.0417,130.5183,129.0984,129.8278,133920.0
2024-01-08 10:30:00,133.57,135.7,133.52,135.01,128355.0,129.8959,131.9673,129.8472,131.2962,128355.0
2024-01-08 11:00:00,135.02,135.12,134.37,134.59,76270.0,131.306,131.4032,130.6739,130.8878,76270.0
2024-01-08 11:30:00,134.59,135.3,134.56,135.21,52851.0,130.8878,131.5783,130.8586,131.4907,52851.0
2024-01-08 12:00:00,135.25,135.97,134.44,134.9,61497.0,131.5296,132.2298,130.7419,131.1893,61497.0
2024-01-08 12:30:00,134.84,135.57,134.79,135.45,45126.0,131.1309,131.8408,131.0823,131.7241,45126.0
2024-01-08 13:00:00,135.42,136.33,135.41,135.79,49129.0,131.695,132.5799,131.6852,132.0548,49129.0
2024-01-08 13:30:00,135.77,136.12,135.73,136.04,34356.0,132.0353,132.3757,131.9964,132.2979,34356.0
2024-01-08 14:00:00,136.05,136.41,135.81,136.41,33368.0,132.3076,132.6577,132.0742,132.6577,33368.0
2024-01-08 14:30:00,136.47,136.64,136.3,136.44,53945.0,132.7161,132.8814,132.5508,132.6869,53945.0
2024-01-08 15:00:00,136.49,136.8,135.9,136.72,74816.0,132.7355,133.037,132.1618,132.9592,74816.0
2024-01-08 15:30:00,136.72,136.99,136.53,136.58,156480.0,132.9592,133.2218,132.7744,132.8231,156480.0
2024-01-09 09:30:00,133.99,135.12,131.1,133.5,327513.0,130.3043,131.4032,127.4938,129.8278,327513.0
2024-01-09 10:00:00,133.61,134.04,132.78,133.24,88810.0,129.9348,130.3529,129.1276,129.5749,88810.0
2024-01-09 10:30:00,133.23,133.86,133.12,133.27,45176.0,129.5652,130.1779,129.4582,129.6041,45176.0
2024-01-09 11:00:00,133.12,134.1,133.12,133.78,71757.0,129.4582,130.4113,129.4582,130.1001,71757.0
2024-01-09 11:30:00,133.88,134.64,133.74,134.54,57024.0,130.1973,130.9364,130.0612,130.8392,57024.0
2024-01-09 12:00:00,134.55,134.55,133.95,134.32,29498.0,130.8489,130.8489,130.2654,130.6252,29498.0
2024-01-09 12:30:00,134.35,134.51,134.11,134.34,28694.0,130.6544,130.81,130.421,130.6447,28694.0
2024-01-09 13:00:00,134.33,134.62,133.81,133.94,29558.0,130.635,130.917,130.1293,130.2557,29558.0
2024-01-09 13:30:00,133.93,134.39,133.55,134.08,28944.0,130.246,130.6933,129.8764,130.3918,28944.0
2024-01-09 14:00:00,134.11,134.18,132.81,132.95,34628.0,130.421,130.4891,129.1568,129.2929,34628.0
2024-01-09 14:30:00,132.98,133.47,132.73,133.46,54588.0,129.3221,129.7986,129.079,129.7889,54588.0
2024-01-09 15:00:00,133.44,134.04,133.44,133.74,47628.0,129.7694,130.3529,129.7694,130.0612,47628.0
2024-01-09 15:30:00,133.77,133.83,133.28,133.65,130293.0,130.0904,130.1487,129.6138,129.9737,130293.0
2024-01-10 09:30:00,131.79,134.09,131.31,131.66,200236.0,128.1648,130.4016,127.698,128.0384,200236.0
2024-01-10 10:00:00,131.5,131.66,130.12,131.5,167782.0,127.8828,128.0384,126.5408,127.8828,167782.0
2024-01-10 10:30:00,131.58,131.77,130.99,131.56,66041.0,127.9606,128.1454,127.3868,127.9411,66041.0
2024-01-10 11:00:00,131.61,132.18,131.35,131.93,56189.0,127.9898,128.5441,127.7369,128.301,56189.0
2024-01-10 11:30:00,131.99,132.27,131.52,132.19,57659.0,128.3593,128.6316,127.9022,128.5538,57659.0
2024-01-10 12:00:00,132.19,132.61,131.82,132.53,64954.0,128.5538,128.9623,128.194,128.8845,64954.0
2024-01-10 12:30:00,132.53,132.6,132.24,132.5,62448.0,128.8845,128.9525,128.6024,128.8553,62448.0
2024-01-10 13:00:00,132.55,133.14,132.33,132.57,93610.0,128.9039,129.4777,128.69,128.9234,93610.0
2024-01-10 13:30:00,132.5,132.89,132.4,132.87,68678.0,128.8553,129.2346,128.758,129.2151,68678.0
2024-01-10 14:00:00,132.85,133.14,132.45,132.8,60635.0,129.1957,129.4777,128.8067,129.147,60635.0
2024-01-10 14:30:00,132.86,133.19,132.46,133.16,82643.0,129.2054,129.5263,128.8164,129.4971,82643.0
2024-01-10 15:00:00,133.19,133.71,132.4,132.52,108927.0,129.5263,130.032,128.758,128.8747,108927.0
2024-01-10 15:30:00,132.42,133.26,132.42,132.87,230518.0,128.7775,129.5944,128.7775,129.2151,230518.0
2024-01-11 09:30:00,132.74,133.18,130.18,130.18,460241.0,129.0887,129.5166,126.5991,126.5991,460241.0
2024-01-11 10:00:00,130.33,130.36,128.32,129.66,348043.0,126.745,126.7742,124.7903,126.0934,348043.0
2024-01-11 10:30:00,129.78,130.16,128.31,129.08,103524.0,126.2101,126.5797,124.7805,125.5294,103524.0
2024-01-11 11:00:00,129.07,129.33,128.67,128.91,59738.0,125.5196,125.7725,125.1306,125.364,59738.0
2024-01-11 11:30:00,128.89,129.45,128.62,129.22,70505.0,125.3446,125.8892,125.082,125.6655,70505.0
2024-01-11 12:00:00,129.15,129.36,128.75,128.82,77844.0,125.5974,125.8017,125.2084,125.2765,77844.0
2024-01-11 12:30:00,128.89,129.54,128.83,129.11,76199.0,125.3446,125.9767,125.2862,125.5585,76199.0
2024-01-11 13:00:00,129.11,129.47,128.93,129.06,40293.0,125.5585,125.9086,125.3835,125.5099,40293.0
2024-01-11 13:30:00,129.18,129.91,129.0,129.91,99876.0,125.6266,126.3365,125.4516,126.3365,99876.0
2024-01-11 14:00:00,129.91,129.93,128.27,128.78,92262.0,126.3365,126.356,124.7416,125.2376,92262.0
2024-01-11 14:30:00,128.78,129.09,128.61,129.02,66955.0,125.2376,125.5391,125.0723,125.471,66955.0
2024-01-11 15:00:00,129.07,129.09,127.93,128.35,117384.0,125.5196,125.5391,124.411,124.8194,117384.0
2024-01-11 15:30:00,128.35,128.76,128.02,128.64,206148.0,124.8194,125.2182,124.4985,125.1015,206148.0
2024-01-12 09:30:00,128.79,130.13,128.05,128.13,192291.0,125.2473,126.5505,124.5277,124.6055,192291.0
2024-01-12 10:00:00,128.19,128.59,127.01,127.85,74077.0,124.6638,125.0528,123.5163,124.3332,74077.0
2024-01-12 10:30:00,127.87,128.31,126.98,127.39,67308.0,124.3526,124.7805,123.4871,123.8859,67308.0
2024-01-12 11:00:00,127.32,128.03,127.23,127.61,55966.0,123.8178,124.5082,123.7303,124.0998,55966.0
2024-01-12 11:30:00,127.61,127.65,126.75,126.94,62744.0,124.0998,124.1387,123.2635,123.4482,62744.0
2024-01-12 12:00:00,127.0,127.14,126.66,126.82,32090.0,123.5066,123.6427,123.1759,123.3315,32090.0
2024-01-12 12:30:00,126.87,127.03,126.24,126.39,53568.0,123.3802,123.5358,122.7675,122.9134,53568.0
2024-01-12 13:00:00,126.45,126.85,125.94,126.0,33553.0,122.9717,123.3607,122.4757,122.5341,33553.0
2024-01-12 13:30:00,126.0,126.27,125.79,126.27,35475.0,122.5341,122.7967,122.3299,122.7967,35475.0
2024-01-12 14:00:00,126.13,126.35,126.0,126.14,25648.0,122.6605,122.8745,122.5341,122.6702,25648.0
2024-01-12 14:30:00,126.11,126.11,125.65,125.73,41034.0,122.6411,122.6411,122.1937,122.2715,41034.0
2024-01-12 15:00:00,125.73,126.22,125.64,126.08,55469.0,122.2715,122.748,122.184,122.6119,55469.0
2024-01-12 15:30:00,126.12,126.34,125.95,126.06,191360.0,122.6508,122.8647,122.4855,122.5924,191360.0
2024-01-16 09:30:00,125.5,126.69,123.84,125.21,221071.0,122.0478,123.2051,120.4335,121.7658,221071.0
2024-01-16 10:00:00,125.01,126.87,124.66,126.68,128475.0,121.5713,123.3802,121.2309,123.1954,128475.0
2024-01-16 10:30:00,126.76,127.05,125.87,125.95,99640.0,123.2732,123.5552,122.4077,122.4855,99640.0
2024-01-16 11:00:00,126.01,126.58,125.17,126.1,79220.0,122.5438,123.0981,121.7269,122.6313,79220.0
2024-01-16 11:30:00,126.06,126.42,125.74,125.92,34824.0,122.5924,122.9425,122.2812,122.4563,34824.0
2024-01-16 12:00:00,125.8,126.02,125.37,125.4,79523.0,122.3396,122.5535,121.9214,121.9506,79523.0
2024-01-16 12:30:00,125.46,125.79,125.23,125.37,47542.0,122.0089,122.3299,121.7853,121.9214,47542.0
2024-01-16 13:00:00,125.32,126.04,125.28,125.72,53813.0,121.8728,122.573,121.8339,122.2618,53813.0
2024-01-16 13:30:00,125.73,125.83,124.76,125.1,47836.0,122.2715,122.3688,121.3282,121.6588,47836.0
2024-01-16 14:00:00,125.08,125.2,124.68,124.92,44240.0,121.6394,121.7561,121.2504,121.4838,44240.0
2024-01-16 14:30:00,125.02,125.6,124.83,125.37,54200.0,121.581,122.1451,121.3963,121.9214,54200.0
2024-01-16 15:00:00,125.37,125.64,125.21,125.4,59907.0,121.9214,122.184,121.7658,121.9506,59907.0
2024-01-16 15:30:00,125.43,126.16,125.18,125.92,193086.0,121.9798,122.6897,121.7366,122.4563,193086.0
2024-01-17 09:30:00,123.02,123.35,121.39,122.7,183983.0,119.6361,119.957,118.0509,119.3249,183983.0
2024-01-17 10:00:00,122.63,123.88,122.25,123.34,141400.0,119.2568,120.4724,118.8872,119.9473,141400.0
2024-01-17 10:30:00,123.32,124.26,123.28,124.04,119198.0,119.9278,120.8419,119.8889,120.628,119198.0
2024-01-17 11:00:00,124.09,124.62,123.39,123.41,86142.0,120.6766,121.192,119.9959,120.0153,86142.0
2024-01-17 11:30:00,123.43,123.51,122.92,123.3,53461.0,120.0348,120.1126,119.5388,119.9084,53461.0
2024-01-17 12:00:00,123.25,123.26,122.65,122.72,46025.0,119.8597,119.8695,119.2762,119.3443,46025.0
2024-01-17 12:30:00,122.69,122.8,121.83,122.0,107559.0,119.3151,119.4221,118.4788,118.6441,107559.0
2024-01-17 13:00:00,122.01,122.04,120.93,121.61,135096.0,118.6538,118.683,117.6035,118.2648,135096.0
2024-01-17 13:30:00,121.53,121.74,121.29,121.65,45761.0,118.187,118.3913,117.9536,118.3037,45761.0
2024-01-17 14:00:00,121.68,121.89,121.43,121.77,74890.0,118.3329,118.5371,118.0898,118.4204,74890.0
2024-01-17 14:30:00,121.8,121.91,120.92,120.96,82688.0,118.4496,118.5566,117.5938,117.6327,82688.0
2024-01-17 15:00:00,120.88,121.11,120.24,120.4,161503.0,117.5549,117.7786,116.9325,117.0881,161503.0
2024-01-17 15:30:00,120.4,120.95,120.36,120.68,317603.0,117.0881,117.623,117.0492,117.3604,317603.0
2024-01-18 09:30:00,121.09,121.37,118.38,119.14,356897.0,117.7591,118.0314,115.1237,115.8628,356897.0
2024-01-18 10:00:00,119.05,119.23,117.63,118.03,279994.0,115.7753,115.9503,114.3943,114.7833,279994.0
2024-01-18 10:30:00,118.07,118.5,116.21,116.34,129044.0,114.8222,115.2404,113.0134,113.1398,129044.0
2024-01-18 11:00:00,116.28,117.64,115.12,117.61,206887.0,113.0815,114.404,111.9534,114.3749,206887.0
2024-01-18 11:30:00,117.61,117.64,116.44,117.49,140454.0,114.3749,114.404,113.2371,114.2582,140454.0
2024-01-18 12:00:00,117.52,117.96,117.33,117.47,146537.0,114.2873,114.7152,114.1026,114.2387,146537.0
2024-01-18 12:30:00,117.47,117.62,117.22,117.33,85745.0,114.2387,114.3846,113.9956,114.1026,85745.0
2024-01-18 13:00:00,117.37,117.49,116.26,116.31,90127.0,114.1415,114.2582,113.062,113.1106,90127.0
2024-01-18 13:30:00,116.3,117.54,116.29,117.29,120821.0,113.1009,114.3068,113.0912,114.0637,120821.0
2024-01-18 14:00:00,117.34,117.69,117.28,117.4,62470.0,114.1123,114.4527,114.0539,114.1706,62470.0
2024-01-18 14:30:00,117.44,117.57,116.82,117.06,79216.0,114.2095,114.336,113.6066,113.84,79216.0
2024-01-18 15:00:00,117.06,118.19,116.88,118.15,151454.0,113.84,114.9389,113.665,114.9,151454.0
2024-01-18 15:30:00,118.15,118.38,117.96,118.0,298216.0,114.9,115.1237,114.7152,114.7541,298216.0
2024-01-19 09:30:00,118.08,118.09,114.83,116.05,420274.0,114.8319,114.8417,111.6713,112.8578,420274.0
2024-01-19 10:00:00,116.05,116.27,114.15,114.32,155305.0,112.8578,113.0717,111.01,111.1754,155305.0
2024-01-19 10:30:00,114.2,114.96,113.6,114.94,235264.0,111.0587,111.7978,110.4752,111.7783,235264.0
2024-01-19 11:00:00,114.94,115.29,113.63,113.86,194016.0,111.7783,112.1187,110.5044,110.728,194016.0
2024-01-19 11:30:00,113.85,114.14,112.99,113.44,197176.0,110.7183,111.0003,109.882,110.3196,197176.0
2024-01-19 12:00:00,113.47,113.7,113.06,113.61,98166.0,110.3488,110.5724,109.95,110.4849,98166.0
2024-01-19 12:30:00,113.61,113.64,112.36,112.53,134218.0,110.4849,110.5141,109.2693,109.4346,134218.0
2024-01-19 13:00:00,112.55,113.34,112.29,113.31,121324.0,109.4541,110.2223,109.2012,110.1932,121324.0
2024-01-19 13:30:00,113.35,113.73,113.2,113.69,139611.0,110.2321,110.6016,110.0862,110.5627,139611.0
2024-01-19 14:00:00,113.76,114.69,113.71,114.48,135477.0,110.6308,111.5352,110.5822,111.331,135477.0
2024-01-19 14:30:00,114.55,115.12,114.17,114.97,127863.0,111.399,111.9534,111.0295,111.8075,127863.0
2024-01-19 15:00:00,114.96,115.69,114.79,114.89,211309.0,111.7978,112.5077,111.6324,111.7297,211309.0
2024-01-19 15:30:00,114.83,115.3,114.63,115.22,455096.0,111.6713,112.1284,111.4768,112.0506,455096.0
2024-01-22 09:30:00,113.78,119.25,113.0,119.24,482732.0,110.6502,115.9698,109.8917,115.96,482732.0
2024-01-22 10:00:00,119.21,122.79,119.21,121.36,492345.0,115.9309,119.4124,115.9309,118.0217,492345.0
2024-01-22 10:30:00,121.27,121.31,118.53,119.76,257899.0,117.9342,117.9731,115.2696,116.4657,257899.0
2024-01-22 11:00:00,119.76,119.77,118.5,118.62,155674.0,116.4657,116.4755,115.2404,115.3571,155674.0
2024-01-22 11:30:00,118.68,118.75,117.3,118.2,119396.0,115.4154,115.4835,114.0734,114.9486,119396.0
2024-01-22 12:00:00,118.19,118.69,118.09,118.69,73439.0,114.9389,115.4252,114.8417,115.4252,73439.0
2024-01-22 12:30:00,118.73,119.18,117.67,117.72,86096.0,115.4641,115.9017,114.4332,114.4818,86096.0
2024-01-22 13:00:00,117.73,118.16,117.23,117.26,70931.0,114.4916,114.9097,114.0053,114.0345,70931.0
2024-01-22 13:30:00,117.28,119.01,117.14,118.8,80095.0,114.0539,115.7364,113.9178,115.5321,80095.0
2024-01-22 14:00:00,118.73,118.97,118.03,118.75,61849.0,115.4641,115.6975,114.7833,115.4835,61849.0
2024-01-22 14:30:00,118.72,119.29,118.45,119.15,90169.0,115.4543,116.0087,115.1918,115.8725,90169.0
2024-01-22 15:00:00,119.18,120.23,118.77,120.16,143462.0,115.9017,116.9228,115.503,116.8547,143462.0
2024-01-22 15:30:00,120.23,120.83,120.16,120.76,380842.0,116.9228,117.5063,116.8547,117.4382,380842.0
2024-01-23 09:30:00,123.92,127.24,122.11,122.93,540616.0,120.5113,123.74,118.7511,119.5485,540616.0
2024-01-23 10:00:00,122.98,124.19,122.25,122.41,159360.0,119.5972,120.7739,118.8872,119.0428,159360.0
2024-01-23 10:30:00,122.23,123.27,120.89,122.41,158033.0,118.8678,119.8792,117.5646,119.0428,158033.0
2024-01-23 11:00:00,122.45,122.62,121.39,121.75,83996.0,119.0817,119.2471,118.0509,118.401,83996.0
2024-01-23 11:30:00,121.83,122.5,120.82,122.48,83450.0,118.4788,119.1304,117.4966,119.1109,83450.0
2024-01-23 12:00:00,122.5,122.59,121.63,121.9,84481.0,119.1304,119.2179,118.2843,118.5469,84481.0
2024-01-23 12:30:00,121.9,122.31,121.58,122.3,38921.0,118.5469,118.9456,118.2357,118.9359,38921.0
2024-01-23 13:00:00,122.32,122.86,121.84,122.83,92644.0,118.9553,119.4805,118.4885,119.4513,92644.0
2024-01-23 13:30:00,122.75,123.38,122.63,123.17,97090.0,119.3735,119.9862,119.2568,119.7819,97090.0
2024-01-23 14:00:00,123.17,123.4,122.34,122.57,60666.0,119.7819,120.0056,118.9748,119.1984,60666.0
2024-01-23 14:30:00,122.58,123.39,122.46,123.22,47500.0,119.2082,119.9959,119.0915,119.8306,47500.0
2024-01-23 15:00:00,123.3,123.56,122.92,123.09,93218.0,119.9084,120.1612,119.5388,119.7041,93218.0
2024-01-23 15:30:00,123.1,123.17,122.26,122.65,205072.0,119.7139,119.7819,118.897,119.2762,205072.0
2024-01-24 09:30:00,125.35,126.08,121.64,121.75,217527.0,121.902,122.6119,118.294,118.401,217527.0
2024-01-24 10:00:00,121.83,122.58,121.09,122.56,125993.0,118.4788,119.2082,117.7591,119.1887,125993.0
2024-01-24 10:30:00,122.59,123.67,122.17,123.4,81990.0,119.2179,120.2682,118.8094,120.0056,81990.0
2024-01-24 11:00:00,123.48,123.84,122.55,122.77,66400.0,120.0834,120.4335,119.179,119.3929,66400.0
2024-01-24 11:30:00,122.88,122.88,122.24,122.4,30211.0,119.4999,119.4999,118.8775,119.0331,30211.0
2024-01-24 12:00:00,122.42,122.7,122.2,122.46,38045.0,119.0526,119.3249,118.8386,119.0915,38045.0
2024-01-24 12:30:00,122.5,122.5,121.68,121.76,48313.0,119.1304,119.1304,118.3329,118.4107,48313.0
2024-01-24 13:00:00,121.78,121.99,121.1,121.36,158856.0,118.4302,118.6344,117.7689,118.0217,158856.0
2024-01-24 13:30:00,121.39,121.55,120.49,120.56,70712.0,118.0509,118.2065,117.1757,117.2437,70712.0
2024-01-24 14:00:00,120.57,120.94,120.02,120.83,83477.0,117.2535,117.6133,116.7186,117.5063,83477.0
2024-01-24 14:30:00,120.84,121.91,120.83,121.91,43590.0,117.516,118.5566,117.5063,118.5566,43590.0
2024-01-24 15:00:00,121.84,122.32,121.17,121.34,70375.0,118.4885,118.9553,117.8369,118.0023,70375.0
2024-01-24 15:30:00,121.24,122.25,121.18,121.78,191491.0,117.905,118.8872,117.8467,118.4302,191491.0
2024-01-25 09:30:00,122.0,123.37,119.02,120.51,309841.0,118.6441,119.9764,115.7461,117.1951,309841.0
2024-01-25 10:00:00,120.45,120.79,118.13,118.18,231508.0,117.1368,117.4674,114.8806,114.9292,231508.0
2024-01-25 10:30:00,118.2,118.46,116.05,116.13,152655.0,114.9486,115.2015,112.8578,112.9356,152655.0
2024-01-25 11:00:00,116.05,118.19,115.96,118.08,92783.0,112.8578,114.9389,112.7703,114.8319,92783.0
2024-01-25 11:30:00,118.08,118.39,117.55,117.75,73580.0,114.8319,115.1334,114.3165,114.511,73580.0
2024-01-25 12:00:00,117.75,118.04,117.14,117.55,92804.0,114.511,114.793,113.9178,114.3165,92804.0
2024-01-25 12:30:00,117.43,117.44,116.81,117.09,49589.0,114.1998,114.2095,113.5969,113.8692,49589.0
2024-01-25 13:00:00,117.09,117.6,116.86,117.17,85452.0,113.8692,114.3651,113.6455,113.947,85452.0
2024-01-25 13:30:00,117.22,118.0,117.11,117.12,59937.0,113.9956,114.7541,113.8886,113.8984,59937.0
2024-01-25 14:00:00,117.06,117.65,116.75,117.62,70084.0,113.84,114.4138,113.5385,114.3846,70084.0
2024-01-25 14:30:00,117.62,117.78,117.22,117.71,60816.0,114.3846,114.5402,113.9956,114.4721,60816.0
2024-01-25 15:00:00,117.69,117.79,117.12,117.61,74239.0,114.4527,114.5499,113.8984,114.3749,74239.0
2024-01-25 15:30:00,117.59,118.63,117.44,118.44,272212.0,114.3554,115.3668,114.2095,115.182,272212.0
2024-01-26 09:30:00,120.07,121.74,119.0,120.4,187588.0,116.7672,118.3913,115.7266,117.0881,187588.0
2024-01-26 10:00:00,120.47,121.56,119.88,121.53,87458.0,117.1562,118.2162,116.5824,118.187,87458.0
2024-01-26 10:30:00,121.56,122.13,120.72,121.17,96826.0,118.2162,118.7705,117.3993,117.8369,96826.0
2024-01-26 11:00:00,121.2,121.21,120.13,120.25,43458.0,117.8661,117.8758,116.8256,116.9423,43458.0
2024-01-26 11:30:00,120.19,120.91,120.1,120.7,49481.0,116.8839,117.5841,116.7964,117.3799,49481.0
2024-01-26 12:00:00,120.75,120.85,120.12,120.74,32046.0,117.4285,117.5257,116.8158,117.4188,32046.0
2024-01-26 12:30:00,120.75,120.88,120.36,120.79,32193.0,117.4285,117.5549,117.0492,117.4674,32193.0
2024-01-26 13:00:00,120.73,121.06,120.21,121.03,48693.0,117.409,117.73,116.9034,117.7008,48693.0
2024-01-26 13:30:00,121.13,121.37,120.3,120.42,49827.0,117.798,118.0314,116.9909,117.1076,49827.0
2024-01-26 14:00:00,120.42,120.61,119.73,119.87,42569.0,117.1076,117.2924,116.4366,116.5727,42569.0
2024-01-26 14:30:00,119.93,120.52,119.86,120.25,27942.0,116.6311,117.2048,116.563,116.9423,27942.0
2024-01-26 15:00:00,120.3,120.59,119.78,119.78,59143.0,116.9909,117.2729,116.4852,116.4852,59143.0
2024-01-26 15:30:00,119.85,120.21,119.72,119.83,115294.0,116.5533,116.9034,116.4268,116.5338,115294.0
2024-01-29 09:30:00,118.65,120.31,117.38,118.66,203684.0,115.3863,117.0006,114.1512,115.396,203684.0
2024-01-29 10:00:00,118.68,119.68,117.46,119.22,81740.0,115.4154,116.3879,114.229,115.9406,81740.0
2024-01-29 10:30:00,119.28,121.65,119.02,121.42,115692.0,115.9989,118.3037,115.7461,118.0801,115692.0
2024-01-29 11:00:00,121.4,121.65,120.88,121.02,109673.0,118.0606,118.3037,117.5549,117.6911,109673.0
2024-01-29 11:30:00,121.08,121.23,119.97,120.27,51118.0,117.7494,117.8953,116.67,116.9617,51118.0
2024-01-29 12:00:00,120.25,120.43,119.62,120.0,58497.0,116.9423,117.1173,116.3296,116.6991,58497.0
2024-01-29 12:30:00,119.96,120.71,119.95,120.36,64897.0,116.6602,117.3896,116.6505,117.0492,64897.0
2024-01-29 13:00:00,120.34,120.62,120.09,120.5,29084.0,117.0298,117.3021,116.7867,117.1854,29084.0
2024-01-29 13:30:00,120.55,120.75,120.15,120.24,29173.0,117.234,117.4285,116.845,116.9325,29173.0
2024-01-29 14:00:00,120.23,120.76,120.22,120.64,36715.0,116.9228,117.4382,116.9131,117.3215,36715.0
2024-01-29 14:30:00,120.59,121.0,120.49,120.89,45676.0,117.2729,117.6716,117.1757,117.5646,45676.0
2024-01-29 15:00:00,120.88,122.62,120.88,122.27,82531.0,117.5549,119.2471,117.5549,118.9067,82531.0
2024-01-29 15:30:00,122.27,123.28,122.21,123.16,202393.0,118.9067,119.8889,118.8483,119.7722,202393.0
2024-01-30 09:30:00,121.27,122.99,119.58,122.06,247903.0,117.9342,119.6069,116.2907,118.7025,247903.0
2024-01-30 10:00:00,122.07,122.07,118.8,119.05,170309.0,118.7122,118.7122,115.5321,115.7753,170309.0
2024-01-30 10:30:00,119.16,119.86,118.81,119.34,115395.0,115.8822,116.563,115.5419,116.0573,115395.0
2024-01-30 11:00:00,119.28,120.07,118.99,120.07,70500.0,115.9989,116.7672,115.7169,116.7672,70500.0
2024-01-30 11:30:00,120.04,121.04,119.93,120.88,50786.0,116.738,117.7105,116.6311,117.5549,50786.0
2024-01-30 12:00:00,120.84,121.61,120.48,121.22,92527.0,117.516,118.2648,117.1659,117.8856,92527.0
2024-01-30 12:30:00,121.22,121.22,120.12,120.17,55397.0,117.8856,117.8856,116.8158,116.8645,55397.0
2024-01-30 13:00:00,120.14,120.65,119.85,120.53,39713.0,116.8353,117.3313,116.5533,117.2146,39713.0
2024-01-30 13:30:00,120.53,120.71,120.34,120.43,45113.0,117.2146,117.3896,117.0298,117.1173,45113.0
2024-01-30 14:00:00,120.48,120.99,120.29,120.91,40833.0,117.1659,117.6619,116.9812,117.5841,40833.0
2024-01-30 14:30:00,120.94,121.2,120.74,120.9,44858.0,117.6133,117.8661,117.4188,117.5744,44858.0
2024-01-30 15:00:00,120.91,120.91,120.38,120.58,43322.0,117.5841,117.5841,117.0687,117.2632,43322.0
2024-01-30 15:30:00,120.59,120.71,120.23,120.31,152574.0,117.2729,117.3896,116.9228,117.0006,152574.0
2024-01-31 09:30:00,119.25,119.66,117.5,118.64,149491.0,115.9698,116.3685,114.2679,115.3765,149491.0
2024-01-31 10:00:00,118.63,120.06,118.02,119.7,105288.0,115.3668,116.7575,114.7736,116.4074,105288.0
2024-01-31 10:30:00,119.8,120.11,119.36,119.59,54809.0,116.5046,116.8061,116.0767,116.3004,54809.0
2024-01-31 11:00:00,119.54,119.96,119.07,119.08,44031.0,116.2518,116.6602,115.7947,115.8044,44031.0
2024-01-31 11:30:00,119.07,119.12,118.17,118.54,57979.0,115.7947,115.8433,114.9195,115.2793,57979.0
2024-01-31 12:00:00,118.54,118.75,118.36,118.67,31261.0,115.2793,115.4835,115.1042,115.4057,31261.0
2024-01-31 12:30:00,118.64,118.73,118.29,118.73,46214.0,115.3765,115.4641,115.0362,115.4641,46214.0
2024-01-31 13:00:00,118.66,118.86,118.04,118.46,47805.0,115.396,115.5905,114.793,115.2015,47805.0
2024-01-31 13:30:00,118.5,118.99,118.4,118.78,26878.0,115.2404,115.7169,115.1431,115.5127,26878.0
2024-01-31 14:00:00,118.9,119.03,117.25,117.25,67333.0,115.6294,115.7558,114.0248,114.0248,67333.0
2024-01-31 14:30:00,117.33,119.67,116.97,117.59,273575.0,114.1026,116.3782,113.7525,114.3554,273575.0
2024-01-31 15:00:00,117.71,117.86,115.29,115.51,247784.0,114.4721,114.618,112.1187,112.3326,247784.0
2024-01-31 15:30:00,115.43,115.87,114.48,114.76,390750.0,112.2548,112.6827,111.331,111.6033,390750.0
2024-02-01 09:30:00,117.0,118.1,115.71,115.84,348869.0,113.7817,114.8514,112.5271,112.6536,348869.0
2024-02-01 10:00:00,115.79,116.31,114.58,115.22,157318.0,112.6049,113.1106,111.4282,112.0506,157318.0
2024-02-01 10:30:00,115.04,115.07,113.29,113.33,128728.0,111.8756,111.9047,110.1737,110.2126,128728.0
2024-02-01 11:00:00,113.45,114.26,113.44,113.82,115578.0,110.3293,111.117,110.3196,110.6891,115578.0
2024-02-01 11:30:00,113.85,114.66,113.76,114.34,52123.0,110.7183,111.506,110.6308,111.1948,52123.0
2024-02-01 12:00:00,114.42,115.71,114.41,114.85,94373.0,111.2726,112.5271,111.2629,111.6908,94373.0
2024-02-01 12:30:00,114.83,117.62,114.83,116.98,589901.0,111.6713,114.3846,111.6713,113.7622,589901.0
2024-02-01 13:00:00,117.04,117.78,116.35,117.29,134887.0,113.8206,114.5402,113.1495,114.0637,134887.0
2024-02-01 13:30:00,117.21,117.46,116.87,116.89,90111.0,113.9859,114.229,113.6552,113.6747,90111.0
2024-02-01 14:00:00,116.96,117.58,116.08,116.09,78342.0,113.7428,114.3457,112.887,112.8967,78342.0
2024-02-01 14:30:00,116.12,116.64,115.86,116.51,68355.0,112.9259,113.4316,112.673,113.3051,68355.0
2024-02-01 15:00:00,116.5,116.71,116.15,116.34,66905.0,113.2954,113.4996,112.955,113.1398,66905.0
2024-02-01 15:30:00,116.38,116.91,116.2,116.77,349558.0,113.1787,113.6941,113.0037,113.558,349558.0
2024-02-02 09:30:00,114.34,114.5,112.5,113.79,364209.0,111.1948,111.3504,109.4054,110.66,364209.0
2024-02-02 10:00:00,113.85,114.94,112.79,114.22,121160.0,110.7183,111.7783,109.6875,111.0781,121160.0
2024-02-02 10:30:00,114.22,114.63,113.31,113.93,104498.0,111.0781,111.4768,110.1932,110.7961,104498.0
2024-02-02 11:00:00,114.08,114.32,113.02,113.92,102429.0,110.942,111.1754,109.9111,110.7864,102429.0
2024-02-02 11:30:00,113.94,114.15,113.23,113.46,124885.0,110.8058,111.01,110.1154,110.339,124885.0
2024-02-02 12:00:00,113.48,114.05,113.38,113.82,64235.0,110.3585,110.9128,110.2612,110.6891,64235.0
2024-02-02 12:30:00,113.88,114.18,113.45,114.1,77726.0,110.7475,111.0392,110.3293,110.9614,77726.0
2024-02-02 13:00:00,114.17,114.65,113.84,114.54,108073.0,111.0295,111.4963,110.7086,111.3893,108073.0
2024-02-02 13:30:00,114.55,114.58,113.8,114.17,82694.0,111.399,111.4282,110.6697,111.0295,82694.0
2024-02-02 14:00:00,114.18,114.85,114.14,114.77,108338.0,111.0392,111.6908,111.0003,111.613,108338.0
2024-02-02 14:30:00,114.87,115.35,114.6,114.76,74707.0,111.7102,112.177,111.4477,111.6033,74707.0
2024-02-02 15:00:00,114.84,115.58,114.62,115.58,98300.0,111.6811,112.4007,111.4671,112.4007,98300.0
2024-02-02 15:30:00,115.58,115.58,114.12,114.2,298894.0,112.4007,112.4007,110.9809,111.0587,298894.0
2024-02-05 09:30:00,111.78,112.7,110.19,110.88,365975.0,108.7052,109.5999,107.159,107.83,365975.0
2024-02-05 10:00:00,110.76,111.0,109.83,110.55,238919.0,107.7133,107.9467,106.8089,107.5091,238919.0
2024-02-05 10:30:00,110.55,111.2,109.84,110.3,120819.0,107.5091,108.1412,106.8186,107.266,120819.0
2024-02-05 11:00:00,110.33,111.2,110.21,110.53,79805.0,107.2951,108.1412,107.1784,107.4896,79805.0
2024-02-05 11:30:00,110.58,110.97,109.96,110.12,109860.0,107.5382,107.9175,106.9353,107.0909,109860.0
2024-02-05 12:00:00,110.12,110.23,109.55,109.83,112097.0,107.0909,107.1979,106.5366,106.8089,112097.0
2024-02-05 12:30:00,109.88,110.18,109.68,109.89,82684.0,106.8575,107.1493,106.663,106.8672,82684.0
2024-02-05 13:00:00,109.82,110.21,109.54,109.55,91839.0,106.7992,107.1784,106.5269,106.5366,91839.0
2024-02-05 13:30:00,109.55,109.77,108.39,108.86,183548.0,106.5366,106.7505,105.4085,105.8656,183548.0
2024-02-05 14:00:00,108.86,109.58,108.81,109.19,120548.0,105.8656,106.5658,105.8169,106.1865,120548.0
2024-02-05 14:30:00,109.16,109.63,108.9,109.22,134977.0,106.1573,106.6144,105.9045,106.2157,134977.0
2024-02-05 15:00:00,109.22,109.98,108.97,109.87,177539.0,106.2157,106.9548,105.9725,106.8478,177539.0
2024-02-05 15:30:00,109.88,110.36,108.69,108.71,497063.0,106.8575,107.3243,105.7002,105.7197,497063.0
2024-02-06 09:30:00,109.8,112.26,109.6,111.21,331922.0,106.7797,109.172,106.5852,108.1509,331922.0
2024-02-06 10:00:00,111.13,112.68,110.85,112.07,324257.0,108.0731,109.5805,107.8008,108.9873,324257.0
2024-02-06 10:30:00,112.09,112.28,110.7,111.04,129312.0,109.0067,109.1915,107.6549,107.9856,129312.0
2024-02-06 11:00:00,111.03,112.18,110.62,111.92,85867.0,107.9759,109.0942,107.5771,108.8414,85867.0
2024-02-06 11:30:00,111.91,112.32,111.1,111.2,79599.0,108.8317,109.2304,108.0439,108.1412,79599.0
2024-02-06 12:00:00,111.21,112.2,111.1,112.2,73715.0,108.1509,109.1137,108.0439,109.1137,73715.0
2024-02-06 12:30:00,112.1,113.18,111.86,112.88,94962.0,109.0164,110.0667,108.783,109.775,94962.0
2024-02-06 13:00:00,112.82,113.14,112.28,112.59,91887.0,109.7166,110.0278,109.1915,109.493,91887.0
2024-02-06 13:30:00,112.53,114.03,112.44,113.82,106453.0,109.4346,110.8933,109.3471,110.6891,106453.0
2024-02-06 14:00:00,113.9,113.91,113.03,113.41,82160.0,110.7669,110.7766,109.9209,110.2904,82160.0
2024-02-06 14:30:00,113.42,113.66,112.98,113.51,53924.0,110.3001,110.5335,109.8722,110.3877,53924.0
2024-02-06 15:00:00,113.47,113.54,112.8,113.0,90083.0,110.3488,110.4168,109.6972,109.8917,90083.0
2024-02-06 15:30:00,113.05,113.42,112.66,113.02,414161.0,109.9403,110.3001,109.561,109.9111,414161.0
2024-02-07 09:30:00,114.13,115.11,111.66,111.83,309372.0,110.9906,111.9436,108.5885,108.7539,309372.0
2024-02-07 10:00:00,111.7,113.91,111.49,113.81,147658.0,108.6274,110.7766,108.4232,110.6794,147658.0
2024-02-07 10:30:00,113.77,114.51,113.53,114.12,63001.0,110.6405,111.3601,110.4071,110.9809,63001.0
2024-02-07 11:00:00,114.12,114.5,113.87,114.17,65662.0,110.9809,111.3504,110.7377,111.0295,65662.0
2024-02-07 11:30:00,114.35,114.36,113.8,114.12,53928.0,111.2045,111.2143,110.6697,110.9809,53928.0
2024-02-07 12:00:00,114.14,114.53,113.9,114.37,34100.0,111.0003,111.3796,110.7669,111.224,34100.0
2024-02-07 12:30:00,114.32,115.1,114.09,115.05,88210.0,111.1754,111.9339,110.9517,111.8853,88210.0
2024-02-07 13:00:00,115.05,115.98,115.0,115.9,80050.0,111.8853,112.7897,111.8367,112.7119,80050.0
2024-02-07 13:30:00,115.87,115.99,114.91,115.0,70547.0,112.6827,112.7994,111.7491,111.8367,70547.0
2024-02-07 14:00:00,114.97,115.49,114.97,115.34,58021.0,111.8075,112.3132,111.8075,112.1673,58021.0
2024-02-07 14:30:00,115.31,115.64,114.99,115.52,52115.0,112.1381,112.4591,111.8269,112.3424,52115.0
2024-02-07 15:00:00,115.51,115.52,114.95,115.03,66582.0,112.3326,112.3424,111.788,111.8658,66582.0
2024-02-07 15:30:00,115.08,115.41,114.59,115.0,243964.0,111.9145,112.2354,111.4379,111.8367,243964.0
2024-02-08 09:30:00,114.07,114.21,112.28,113.12,136340.0,110.9322,111.0684,109.1915,110.0084,136340.0
2024-02-08 10:00:00,113.21,114.0,112.94,113.13,104185.0,110.0959,110.8642,109.8333,110.0181,104185.0
2024-02-08 10:30:00,113.17,114.5,113.08,114.16,112027.0,110.057,111.3504,109.9695,111.0198,112027.0
2024-02-08 11:00:00,114.16,115.34,113.88,114.17,108188.0,111.0198,112.1673,110.7475,111.0295,108188.0
2024-02-08 11:30:00,114.1,114.83,113.92,114.65,50914.0,110.9614,111.6713,110.7864,111.4963,50914.0
2024-02-08 12:00:00,114.62,114.79,114.13,114.57,62910.0,111.4671,111.6324,110.9906,111.4185,62910.0
2024-02-08 12:30:00,114.53,114.69,114.13,114.22,46469.0,111.3796,111.5352,110.9906,111.0781,46469.0
2024-02-08 13:00:00,114.2,114.67,114.09,114.35,60883.0,111.0587,111.5157,110.9517,111.2045,60883.0
2024-02-08 13:30:00,114.35,115.07,114.28,114.92,77665.0,111.2045,111.9047,111.1365,111.7589,77665.0
2024-02-08 14:00:00,114.89,115.24,114.68,114.94,90189.0,111.7297,112.0701,111.5255,111.7783,90189.0
2024-02-08 14:30:00,114.92,115.15,114.57,115.0,80109.0,111.7589,111.9825,111.4185,111.8367,80109.0
2024-02-08 15:00:00,115.0,115.32,114.54,114.94,151920.0,111.8367,112.1479,111.3893,111.7783,151920.0
2024-02-08 15:30:00,114.94,115.03,114.02,114.27,274354.0,111.7783,111.8658,110.8836,111.1267,274354.0
2024-02-09 09:30:00,113.5,116.07,113.13,114.32,308480.0,110.3779,112.8772,110.0181,111.1754,308480.0
2024-02-09 10:00:00,114.33,115.02,113.64,114.26,88953.0,111.1851,111.8561,110.5141,111.117,88953.0
2024-02-09 10:30:00,114.32,114.78,113.65,113.76,62448.0,111.1754,111.6227,110.5238,110.6308,62448.0
2024-02-09 11:00:00,113.74,114.09,113.66,113.9,61954.0,110.6113,110.9517,110.5335,110.7669,61954.0
2024-02-09 11:30:00,113.87,114.74,113.79,114.71,59702.0,110.7377,111.5838,110.66,111.5546,59702.0
2024-02-09 12:00:00,114.69,115.09,114.51,115.09,52194.0,111.5352,111.9242,111.3601,111.9242,52194.0
2024-02-09 12:30:00,115.11,115.59,114.86,115.43,80666.0,111.9436,112.4104,111.7005,112.2548,80666.0
2024-02-09 13:00:00,115.47,116.19,114.75,115.98,583458.0,112.2937,112.9939,111.5935,112.7897,583458.0
2024-02-09 13:30:00,115.99,116.09,115.61,115.61,48793.0,112.7994,112.8967,112.4299,112.4299,48793.0
2024-02-09 14:00:00,115.7,115.82,115.38,115.42,39209.0,112.5174,112.6341,112.2062,112.2451,39209.0
2024-02-09 14:30:00,115.43,115.68,115.15,115.18,53683.0,112.2548,112.498,111.9825,112.0117,53683.0
2024-02-09 15:00:00,115.15,115.55,115.03,115.46,52649.0,111.9825,112.3715,111.8658,112.284,52649.0
2024-02-09 15:30:00,115.45,115.88,115.07,115.77,223575.0,112.2743,112.6925,111.9047,112.5855,223575.0
2024-02-12 09:30:00,115.75,119.36,115.65,119.06,262046.0,112.566,116.0767,112.4688,115.785,262046.0
2024-02-12 10:00:00,119.02,119.64,118.12,119.16,193073.0,115.7461,116.349,114.8708,115.8822,193073.0
2024-02-12 10:30:00,119.17,120.11,118.9,119.53,147637.0,115.892,116.8061,115.6294,116.2421,147637.0
2024-02-12 11:00:00,119.57,120.71,119.46,120.4,124843.0,116.281,117.3896,116.174,117.0881,124843.0
2024-02-12 11:30:00,120.41,121.0,120.17,120.87,132035.0,117.0979,117.6716,116.8645,117.5452,132035.0
2024-02-12 12:00:00,120.88,121.67,120.66,121.58,90026.0,117.5549,118.3232,117.341,118.2357,90026.0
2024-02-12 12:30:00,121.56,122.12,121.13,122.03,88618.0,118.2162,118.7608,117.798,118.6733,88618.0
2024-02-12 13:00:00,122.05,122.65,121.7,121.97,148622.0,118.6927,119.2762,118.3524,118.6149,148622.0
2024-02-12 13:30:00,121.96,122.18,121.08,121.14,92400.0,118.6052,118.8192,117.7494,117.8078,92400.0
2024-02-12 14:00:00,121.07,121.11,120.04,120.62,91830.0,117.7397,117.7786,116.738,117.3021,91830.0
2024-02-12 14:30:00,120.58,121.23,120.29,120.82,85620.0,117.2632,117.8953,116.9812,117.4966,85620.0
2024-02-12 15:00:00,120.82,121.19,120.33,120.37,87225.0,117.4966,117.8564,117.0201,117.059,87225.0
2024-02-12 15:30:00,120.42,121.03,120.01,120.09,260944.0,117.1076,117.7008,116.7089,116.7867,260944.0
2024-02-13 09:30:00,114.0,114.82,112.34,112.5,432241.0,110.8642,111.6616,109.2498,109.4054,432241.0
2024-02-13 10:00:00,112.48,113.23,111.17,112.11,276126.0,109.386,110.1154,108.112,109.0262,276126.0
2024-02-13 10:30:00,112.0,112.53,111.35,112.34,170616.0,108.9192,109.4346,108.2871,109.2498,170616.0
2024-02-13 11:00:00,112.36,114.69,111.96,114.6,430629.0,109.2693,111.5352,108.8803,111.4477,430629.0
2024-02-13 11:30:00,114.59,114.73,113.05,113.31,182729.0,111.4379,111.5741,109.9403,110.1932,182729.0
2024-02-13 12:00:00,113.33,113.95,113.18,113.43,82064.0,110.2126,110.8155,110.0667,110.3099,82064.0
2024-02-13 12:30:00,113.49,113.97,112.7,112.91,104453.0,110.3682,110.835,109.5999,109.8042,104453.0
2024-02-13 13:00:00,112.86,113.18,112.29,112.35,72205.0,109.7555,110.0667,109.2012,109.2596,72205.0
2024-02-13 13:30:00,112.3,112.78,112.1,112.16,84488.0,109.2109,109.6777,109.0164,109.0748,84488.0
2024-02-13 14:00:00,112.16,112.44,111.59,111.78,145449.0,109.0748,109.3471,108.5205,108.7052,145449.0
2024-02-13 14:30:00,111.76,112.32,111.42,111.56,108837.0,108.6858,109.2304,108.3551,108.4913,108837.0
2024-02-13 15:00:00,111.58,112.06,111.46,112.04,140405.0,108.5107,108.9775,108.394,108.9581,140405.0
2024-02-13 15:30:00,112.04,112.48,111.9,112.2,363835.0,108.9581,109.386,108.8219,109.1137,363835.0
2024-02-14 09:30:00,113.73,114.39,111.83,113.37,260376.0,110.6016,111.2434,108.7539,110.2515,260376.0
2024-02-14 10:00:00,113.39,113.65,112.56,112.61,147020.0,110.271,110.5238,109.4638,109.5124,147020.0
2024-02-14 10:30:00,112.58,112.74,111.85,112.28,97306.0,109.4832,109.6388,108.7733,109.1915,97306.0
2024-02-14 11:00:00,112.31,113.3,111.98,113.13,194317.0,109.2207,110.1834,108.8997,110.0181,194317.0
2024-02-14 11:30:00,113.16,113.64,112.42,112.52,86652.0,110.0473,110.5141,109.3276,109.4249,86652.0
2024-02-14 12:00:00,112.53,112.86,111.68,112.86,91403.0,109.4346,109.7555,108.608,109.7555,91403.0
2024-02-14 12:30:00,112.86,113.22,112.54,112.93,67370.0,109.7555,110.1056,109.4443,109.8236,67370.0
2024-02-14 13:00:00,112.92,113.13,112.65,112.74,55168.0,109.8139,110.0181,109.5513,109.6388,55168.0
2024-02-14 13:30:00,112.67,113.46,112.67,113.37,103626.0,109.5708,110.339,109.5708,110.2515,103626.0
2024-02-14 14:00:00,113.33,113.37,112.65,113.16,101229.0,110.2126,110.2515,109.5513,110.0473,101229.0
2024-02-14 14:30:00,113.14,113.79,113.14,113.76,93242.0,110.0278,110.66,110.0278,110.6308,93242.0
2024-02-14 15:00:00,113.8,114.0,113.66,113.81,96454.0,110.6697,110.8642,110.5335,110.6794,96454.0
2024-02-14 15:30:00,113.78,114.5,113.49,114.38,362542.0,110.6502,111.3504,110.3682,111.2337,362542.0
2024-02-15 09:30:00,112.0,124.18,112.0,122.95,1401095.0,108.9192,120.7641,108.9192,119.568,1401095.0
2024-02-15 10:00:00,122.95,124.16,122.0,122.15,446108.0,119.568,120.7447,118.6441,118.79,446108.0
2024-02-15 10:30:00,122.18,122.3,117.64,118.5,596466.0,118.8192,118.9359,114.404,115.2404,596466.0
2024-02-15 11:00:00,118.59,119.15,116.17,117.4,344807.0,115.3279,115.8725,112.9745,114.1706,344807.0
2024-02-15 11:30:00,117.26,117.52,116.03,117.24,235343.0,114.0345,114.2873,112.8383,114.0151,235343.0
2024-02-15 12:00:00,117.09,119.21,117.09,118.67,193785.0,113.8692,115.9309,113.8692,115.4057,193785.0
2024-02-15 12:30:00,118.66,119.16,117.36,117.81,153056.0,115.396,115.8822,114.1317,114.5694,153056.0
2024-02-15 13:00:00,117.79,117.97,116.74,117.86,208391.0,114.5499,114.725,113.5288,114.618,208391.0
2024-02-15 13:30:00,117.85,119.96,117.85,119.26,169574.0,114.6083,116.6602,114.6083,115.9795,169574.0
2024-02-15 14:00:00,119.26,119.58,118.52,119.04,133683.0,115.9795,116.2907,115.2598,115.7655,133683.0
2024-02-15 14:30:00,119.04,120.64,118.99,119.53,182972.0,115.7655,117.3215,115.7169,116.2421,182972.0
2024-02-15 15:00:00,119.48,119.79,118.1,118.23,151901.0,116.1934,116.4949,114.8514,114.9778,151901.0
2024-02-15 15:30:00,118.18,118.48,117.42,117.47,528868.0,114.9292,115.2209,114.1901,114.2387,528868.0
2024-02-16 09:30:00,118.87,122.59,118.77,120.39,439536.0,115.6002,119.2179,115.503,117.0784,439536.0
2024-02-16 10:00:00,120.57,123.21,120.4,122.22,370975.0,117.2535,119.8208,117.0881,118.8581,370975.0
2024-02-16 10:30:00,122.17,125.2,122.0,123.92,276665.0,118.8094,121.7561,118.6441,120.5113,276665.0
2024-02-16 11:00:00,123.97,125.85,123.21,125.37,186889.0,120.5599,122.3882,119.8208,121.9214,186889.0
2024-02-16 11:30:00,125.3,125.62,124.1,124.35,144419.0,121.8533,122.1645,120.6864,120.9295,144419.0
2024-02-16 12:00:00,124.35,124.76,122.96,124.23,159315.0,120.9295,121.3282,119.5777,120.8128,159315.0
2024-02-16 12:30:00,124.27,125.71,124.14,124.64,102036.0,120.8517,122.2521,120.7253,121.2115,102036.0
2024-02-16 13:00:00,124.53,124.53,123.52,123.86,138741.0,121.1045,121.1045,120.1223,120.453,138741.0
2024-02-16 13:30:00,123.89,124.62,123.4,123.65,89737.0,120.4821,121.192,120.0056,120.2487,89737.0
2024-02-16 14:00:00,123.66,124.76,123.64,124.71,127016.0,120.2585,121.3282,120.239,121.2796,127016.0
2024-02-16 14:30:00,124.7,124.7,123.35,123.66,80616.0,121.2698,121.2698,119.957,120.2585,80616.0
2024-02-16 15:00:00,123.65,123.76,122.5,122.67,163822.0,120.2487,120.3557,119.1304,119.2957,163822.0
2024-02-16 15:30:00,122.73,123.1,122.21,122.61,379414.0,119.354,119.7139,118.8483,119.2373,379414.0
2024-02-20 09:30:00,122.1,122.1,115.12,115.45,487938.0,118.7414,118.7414,111.9534,112.2743,487938.0
2024-02-20 10:00:00,115.42,115.49,113.71,113.9,294214.0,112.2451,112.3132,110.5822,110.7669,294214.0
2024-02-20 10:30:00,113.98,114.58,113.58,113.63,144751.0,110.8447,111.4282,110.4557,110.5044,144751.0
2024-02-20 11:00:00,113.69,114.43,113.4,114.05,166651.0,110.5627,111.2823,110.2807,110.9128,166651.0
2024-02-20 11:30:00,114.05,115.18,113.91,114.34,142275.0,110.9128,112.0117,110.7766,111.1948,142275.0
2024-02-20 12:00:00,114.28,114.53,113.99,114.2,101581.0,111.1365,111.3796,110.8544,111.0587,101581.0
2024-02-20 12:30:00,114.21,115.0,114.17,114.87,59450.0,111.0684,111.8367,111.0295,111.7102,59450.0
2024-02-20 13:00:00,114.89,115.5,114.74,115.26,191284.0,111.7297,112.3229,111.5838,112.0895,191284.0
2024-02-20 13:30:00,115.16,115.79,114.93,115.61,99254.0,111.9923,112.6049,111.7686,112.4299,99254.0
2024-02-20 14:00:00,115.61,115.61,114.36,115.25,117619.0,112.4299,112.4299,111.2143,112.0798,117619.0
2024-02-20 14:30:00,115.25,115.82,114.95,115.73,94717.0,112.0798,112.6341,111.788,112.5466,94717.0
2024-02-20 15:00:00,115.78,115.9,115.1,115.17,92365.0,112.5952,112.7119,111.9339,112.002,92365.0
2024-02-20 15:30:00,115.18,115.32,114.5,114.77,302589.0,112.0117,112.1479,111.3504,111.613,302589.0
2024-02-21 09:30:00,115.2,118.39,114.83,115.05,357847.0,112.0312,115.1334,111.6713,111.8853,357847.0
2024-02-21 10:00:00,115.07,115.14,114.06,114.25,187495.0,111.9047,111.9728,110.9225,111.1073,187495.0
2024-02-21 10:30:00,114.23,116.55,114.23,115.86,184918.0,111.0878,113.344,111.0878,112.673,184918.0
2024-02-21 11:00:00,115.86,117.32,115.34,116.53,165125.0,112.673,114.0928,112.1673,113.3246,165125.0
2024-02-21 11:30:00,116.48,116.8,115.85,116.69,105084.0,113.276,113.5872,112.6633,113.4802,105084.0
2024-02-21 12:00:00,116.64,117.6,116.64,117.36,84282.0,113.4316,114.3651,113.4316,114.1317,84282.0
2024-02-21 12:30:00,117.36,118.93,117.33,118.93,111407.0,114.1317,115.6586,114.1026,115.6586,111407.0
2024-02-21 13:00:00,118.96,120.37,118.47,120.3,195995.0,115.6877,117.059,115.2112,116.9909,195995.0
2024-02-21 13:30:00,120.36,120.57,119.11,119.86,227864.0,117.0492,117.2535,115.8336,116.563,227864.0
2024-02-21 14:00:00,119.95,120.0,118.63,118.79,145845.0,116.6505,116.6991,115.3668,115.5224,145845.0
2024-02-21 14:30:00,118.78,119.06,118.41,118.75,119123.0,115.5127,115.785,115.1529,115.4835,119123.0
2024-02-21 15:00:00,118.71,118.71,117.5,117.91,103359.0,115.4446,115.4446,114.2679,114.6666,103359.0
2024-02-21 15:30:00,117.94,118.56,117.87,118.55,320444.0,114.6958,115.2987,114.6277,115.289,320444.0
2024-02-22 09:30:00,117.95,120.01,116.76,119.86,182670.0,114.7055,116.7089,113.5483,116.563,182670.0
2024-02-22 10:00:00,119.84,119.91,118.6,119.09,105441.0,116.5435,116.6116,115.3376,115.8142,105441.0
2024-02-22 10:30:00,119.09,119.49,118.54,119.11,72153.0,115.8142,116.2032,115.2793,115.8336,72153.0
2024-02-22 11:00:00,119.15,119.4,118.37,119.01,66992.0,115.8725,116.1156,115.114,115.7364,66992.0
2024-02-22 11:30:00,119.01,119.62,119.0,119.59,58768.0,115.7364,116.3296,115.7266,116.3004,58768.0
2024-02-22 12:00:00,119.44,119.96,119.37,119.87,39540.0,116.1545,116.6602,116.0865,116.5727,39540.0
2024-02-22 12:30:00,119.82,120.4,119.76,120.15,62034.0,116.5241,117.0881,116.4657,116.845,62034.0
2024-02-22 13:00:00,120.15,120.18,119.49,119.8,69024.0,116.845,116.8742,116.2032,116.5046,69024.0
2024-02-22 13:30:00,119.85,120.06,119.6,119.97,60055.0,116.5533,116.7575,116.3101,116.67,60055.0
2024-02-22 14:00:00,119.96,120.03,119.41,119.41,54581.0,116.6602,116.7283,116.1254,116.1254,54581.0
2024-02-22 14:30:00,119.47,119.52,117.95,118.09,97903.0,116.1837,116.2323,114.7055,114.8417,97903.0
2024-02-22 15:00:00,117.99,118.31,117.66,118.1,67584.0,114.7444,115.0556,114.4235,114.8514,67584.0
2024-02-22 15:30:00,118.11,118.48,117.87,118.19,186483.0,114.8611,115.2209,114.6277,114.9389,186483.0
2024-02-23 09:30:00,118.48,119.65,116.27,116.98,216216.0,115.2209,116.3588,113.0717,113.7622,216216.0
2024-02-23 10:00:00,117.07,117.15,115.92,116.55,153642.0,113.8497,113.9275,112.7314,113.344,153642.0
2024-02-23 10:30:00,116.6,117.62,116.4,117.3,117734.0,113.3927,114.3846,113.1982,114.0734,117734.0
2024-02-23 11:00:00,117.32,118.16,117.07,118.16,124385.0,114.0928,114.9097,113.8497,114.9097,124385.0
2024-02-23 11:30:00,118.16,119.12,118.12,118.98,102742.0,114.9097,115.8433,114.8708,115.7072,102742.0
2024-02-23 12:00:00,119.04,121.23,118.94,120.94,256846.0,115.7655,117.8953,115.6683,117.6133,256846.0
2024-02-23 12:30:00,120.85,121.17,120.23,121.06,137793.0,117.5257,117.8369,116.9228,117.73,137793.0
2024-02-23 13:00:00,121.07,121.86,120.78,121.7,84596.0,117.7397,118.508,117.4577,118.3524,84596.0
2024-02-23 13:30:00,121.7,122.05,121.45,121.63,114674.0,118.3524,118.6927,118.1092,118.2843,114674.0
2024-02-23 14:00:00,121.6,121.64,121.0,121.25,144743.0,118.2551,118.294,117.6716,117.9147,144743.0
2024-02-23 14:30:00,121.22,121.39,120.62,121.2,84129.0,117.8856,118.0509,117.3021,117.8661,84129.0
2024-02-23 15:00:00,121.19,121.61,120.24,120.24,72324.0,117.8564,118.2648,116.9325,116.9325,72324.0
2024-02-23 15:30:00,120.22,120.99,120.11,120.65,210745.0,116.9131,117.6619,116.8061,117.3313,210745.0
2024-02-26 09:30:00,120.0,123.7,118.75,123.03,311067.0,116.6991,120.2974,115.4835,119.6458,311067.0
2024-02-26 10:00:00,123.15,124.25,121.4,122.13,208244.0,119.7625,120.8322,118.0606,118.7705,208244.0
2024-02-26 10:30:00,122.13,122.59,121.63,122.28,71110.0,118.7705,119.2179,118.2843,118.9164,71110.0
2024-02-26 11:00:00,122.24,122.45,121.06,121.39,56054.0,118.8775,119.0817,117.73,118.0509,56054.0
2024-02-26 11:30:00,121.46,121.84,121.08,121.62,57815.0,118.119,118.4885,117.7494,118.2746,57815.0
2024-02-26 12:00:00,121.64,121.94,121.3,121.66,52541.0,118.294,118.5858,117.9634,118.3135,52541.0
2024-02-26 12:30:00,121.62,121.85,121.19,121.65,38914.0,118.2746,118.4982,117.8564,118.3037,38914.0
2024-02-26 13:00:00,121.67,121.67,121.17,121.29,48590.0,118.3232,118.3232,117.8369,117.9536,48590.0
2024-02-26 13:30:00,121.26,121.86,121.15,121.75,62308.0,117.9245,118.508,117.8175,118.401,62308.0
2024-02-26 14:00:00,121.7,121.73,120.47,120.66,81201.0,118.3524,118.3815,117.1562,117.341,81201.0
2024-02-26 14:30:00,120.66,121.28,120.54,121.18,54298.0,117.341,117.9439,117.2243,117.8467,54298.0
2024-02-26 15:00:00,121.18,121.81,121.01,121.15,55219.0,117.8467,118.4593,117.6813,117.8175,55219.0
2024-02-26 15:30:00,121.14,121.93,120.83,121.48,208689.0,117.8078,118.576,117.5063,118.1384,208689.0
2024-02-27 09:30:00,127.44,130.31,126.5,128.28,766167.0,123.9345,126.7255,123.0203,124.7514,766167.0
2024-02-27 10:00:00,128.34,129.0,126.65,128.47,256441.0,124.8097,125.4516,123.1662,124.9361,256441.0
2024-02-27 10:30:00,128.38,130.0,128.38,129.91,184871.0,124.8486,126.4241,124.8486,126.3365,184871.0
2024-02-27 11:00:00,129.81,130.04,128.33,129.54,124089.0,126.2393,126.463,124.8,125.9767,124089.0
2024-02-27 11:30:00,129.47,130.32,129.29,129.8,88016.0,125.9086,126.7353,125.7336,126.2296,88016.0
2024-02-27 12:00:00,129.86,129.9,128.9,128.99,67417.0,126.2879,126.3268,125.3543,125.4418,67417.0
2024-02-27 12:30:00,128.91,129.37,128.33,129.24,61101.0,125.364,125.8114,124.8,125.685,61101.0
2024-02-27 13:00:00,129.29,129.88,128.85,129.0,60736.0,125.7336,126.3074,125.3057,125.4516,60736.0
2024-02-27 13:30:00,128.94,129.39,128.85,129.15,50505.0,125.3932,125.8308,125.3057,125.5974,50505.0
2024-02-27 14:00:00,129.14,129.19,127.65,127.81,87535.0,125.5877,125.6363,124.1387,124.2943,87535.0
2024-02-27 14:30:00,127.85,128.53,127.64,128.53,66168.0,124.3332,124.9945,124.129,124.9945,66168.0
2024-02-27 15:00:00,128.52,128.88,128.08,128.85,77762.0,124.9848,125.3349,124.5569,125.3057,77762.0
2024-02-27 15:30:00,128.88,129.33,128.4,128.57,328930.0,125.3349,125.7725,124.8681,125.0334,328930.0
2024-02-28 09:30:00,130.66,132.94,129.98,132.65,369788.0,127.0659,129.2832,126.4046,129.0012,369788.0
2024-02-28 10:00:00,132.63,133.36,131.71,133.13,214108.0,128.9817,129.6916,128.087,129.468,214108.0
2024-02-28 10:30:00,133.11,133.75,132.35,133.16,123773.0,129.4485,130.0709,128.7094,129.4971,123773.0
2024-02-28 11:00:00,133.22,133.34,130.65,131.25,94072.0,129.5555,129.6722,127.0562,127.6397,94072.0
2024-02-28 11:30:00,131.3,132.25,130.58,132.25,68972.0,127.6883,128.6122,126.9881,128.6122,68972.0
2024-02-28 12:00:00,132.28,132.58,132.04,132.33,100797.0,128.6413,128.9331,128.4079,128.69,100797.0
2024-02-28 12:30:00,132.32,133.16,132.16,132.58,96262.0,128.6802,129.4971,128.5246,128.9331,96262.0
2024-02-28 13:00:00,132.57,132.57,131.65,132.14,49465.0,128.9234,128.9234,128.0287,128.5052,49465.0
2024-02-28 13:30:00,132.21,132.38,131.84,132.0,45647.0,128.5733,128.7386,128.2134,128.369,45647.0
2024-02-28 14:00:00,131.96,132.2,131.72,131.96,54293.0,128.3301,128.5635,128.0967,128.3301,54293.0
2024-02-28 14:30:00,131.96,131.96,131.43,131.47,63287.0,128.3301,128.3301,127.8147,127.8536,63287.0
2024-02-28 15:00:00,131.44,131.8,131.12,131.25,73669.0,127.8244,128.1745,127.5132,127.6397,73669.0
2024-02-28 15:30:00,131.22,132.12,131.05,132.08,271504.0,127.6105,128.4857,127.4452,128.4468,271504.0
2024-02-29 09:30:00,136.54,139.23,135.75,137.96,528983.0,132.7842,135.4002,132.0159,134.1651,528983.0
2024-02-29 10:00:00,138.02,140.1,137.7,139.8,346875.0,134.2234,136.2462,133.9123,135.9545,346875.0
2024-02-29 10:30:00,139.76,140.64,138.14,140.43,271907.0,135.9156,136.7714,134.3401,136.5672,271907.0
2024-02-29 11:00:00,140.44,140.58,138.09,138.22,206695.0,136.5769,136.713,134.2915,134.4179,206695.0
2024-02-29 11:30:00,138.19,138.75,137.73,138.57,173111.0,134.3888,134.9334,133.9414,134.7583,173111.0
2024-02-29 12:00:00,138.59,138.8,138.1,138.79,114835.0,134.7778,134.982,134.3012,134.9723,114835.0
2024-02-29 12:30:00,138.79,139.2,138.46,138.99,98976.0,134.9723,135.371,134.6513,135.1668,98976.0
2024-02-29 13:00:00,139.0,139.08,138.23,138.35,83888.0,135.1765,135.2543,134.4277,134.5444,83888.0
2024-02-29 13:30:00,138.34,138.93,138.16,138.84,104901.0,134.5346,135.1084,134.3596,135.0209,104901.0
2024-02-29 14:00:00,138.87,139.07,138.3,138.78,112139.0,135.0501,135.2446,134.4957,134.9625,112139.0
2024-02-29 14:30:00,138.75,138.87,136.9,137.42,171616.0,134.9334,135.0501,133.1343,133.64,171616.0
2024-02-29 15:00:00,137.52,138.36,137.49,137.88,114363.0,133.7372,134.5541,133.708,134.0873,114363.0
2024-02-29 15:30:00,137.92,138.61,137.58,137.78,378604.0,134.1262,134.7972,133.7956,133.9901,378604.0
2024-03-01 09:30:00,138.38,140.31,137.88,140.0,252874.0,134.5735,136.4505,134.0873,136.149,252874.0
2024-03-01 10:00:00,140.3,142.5,139.66,142.3,181186.0,136.4407,138.5802,135.8183,138.3857,181186.0
2024-03-01 10:30:00,142.26,142.48,141.62,142.41,132201.0,138.3468,138.5608,137.7244,138.4927,132201.0
2024-03-01 11:00:00,142.39,143.0,141.57,142.42,107492.0,138.4732,139.0665,137.6758,138.5024,107492.0
2024-03-01 11:30:00,142.4,143.03,142.17,142.38,111365.0,138.483,139.0956,138.2593,138.4635,111365.0
2024-03-01 12:00:00,142.36,142.67,141.48,141.55,124120.0,138.4441,138.7455,137.5883,137.6563,124120.0
2024-03-01 12:30:00,141.59,141.9,141.03,141.88,72778.0,137.6952,137.9967,137.1507,137.9773,72778.0
2024-03-01 13:00:00,141.86,142.2,141.51,141.88,69192.0,137.9578,138.2885,137.6174,137.9773,69192.0
2024-03-01 13:30:00,141.87,142.98,141.81,142.87,76496.0,137.9675,139.047,137.9092,138.94,76496.0
2024-03-01 14:00:00,142.9,142.94,142.55,142.88,101199.0,138.9692,139.0081,138.6288,138.9498,101199.0
2024-03-01 14:30:00,142.91,143.19,142.61,142.86,113591.0,138.9789,139.2512,138.6872,138.9303,113591.0
2024-03-01 15:00:00,142.84,143.04,142.14,143.03,154455.0,138.9109,139.1054,138.2301,139.0956,154455.0
2024-03-01 15:30:00,143.03,143.19,142.22,142.88,356922.0,139.0956,139.2512,138.3079,138.9498,356922.0
2024-03-04 09:30:00,140.15,140.22,136.29,136.8,518013.0,136.2949,136.3629,132.541,133.037,518013.0
2024-03-04 10:00:00,136.7,137.66,135.9,136.31,249816.0,132.9398,133.8734,132.1618,132.5605,249816.0
2024-03-04 10:30:00,136.29,136.36,135.31,135.58,189994.0,132.541,132.6091,131.588,131.8506,189994.0
2024-03-04 11:00:00,135.61,136.41,134.73,135.71,194973.0,131.8797,132.6577,131.0239,131.977,194973.0
2024-03-04 11:30:00,135.77,136.03,135.12,135.5,115891.0,132.0353,132.2882,131.4032,131.7728,115891.0
2024-03-04 12:00:00,135.5,135.95,135.06,135.24,55215.0,131.7728,132.2104,131.3449,131.5199,55215.0
2024-03-04 12:30:00,135.14,135.33,134.01,134.53,138800.0,131.4227,131.6074,130.3238,130.8294,138800.0
2024-03-04 13:00:00,134.55,134.69,133.88,134.39,58345.0,130.8489,130.985,130.1973,130.6933,58345.0
2024-03-04 13:30:00,134.42,134.53,134.1,134.31,69505.0,130.7225,130.8294,130.4113,130.6155,69505.0
2024-03-04 14:00:00,134.34,134.43,133.36,133.5,102454.0,130.6447,130.7322,129.6916,129.8278,102454.0
2024-03-04 14:30:00,133.5,134.27,133.33,134.16,179086.0,129.8278,130.5766,129.6625,130.4696,179086.0
2024-03-04 15:00:00,134.16,134.67,133.72,134.21,172848.0,130.4696,130.9656,130.0417,130.5183,172848.0
2024-03-04 15:30:00,134.25,134.27,133.12,133.16,490646.0,130.5572,130.5766,129.4582,129.4971,490646.0
2024-03-05 09:30:00,122.06,122.44,115.83,117.15,1613315.0,118.7025,119.072,112.6438,113.9275,1613315.0
2024-03-05 10:00:00,117.02,118.21,113.61,114.28,1115881.0,113.8011,114.9584,110.4849,111.1365,1115881.0
2024-03-05 10:30:00,114.31,118.17,114.09,117.63,1038530.0,111.1656,114.9195,110.9517,114.3943,1038530.0
2024-03-05 11:00:00,117.63,117.66,115.33,116.26,608911.0,114.3943,114.4235,112.1576,113.062,608911.0
2024-03-05 11:30:00,116.26,117.88,115.97,117.7,491137.0,113.062,114.6374,112.78,114.4624,491137.0
2024-03-05 12:00:00,117.65,119.1,117.28,118.66,497689.0,114.4138,115.8239,114.0539,115.396,497689.0
2024-03-05 12:30:00,118.71,118.89,117.21,117.51,300451.0,115.4446,115.6197,113.9859,114.2776,300451.0
2024-03-05 13:00:00,117.54,119.0,117.16,118.7,333286.0,114.3068,115.7266,113.9373,115.4349,333286.0
2024-03-05 13:30:00,118.65,118.65,116.55,117.11,257695.0,115.3863,115.3863,113.344,113.8886,257695.0
2024-03-05 14:00:00,117.16,117.33,116.5,117.06,300500.0,113.9373,114.1026,113.2954,113.84,300500.0
2024-03-05 14:30:00,117.07,117.14,114.03,114.51,833475.0,113.8497,113.9178,110.8933,111.3601,833475.0
2024-03-05 15:00:00,114.49,114.55,112.0,112.07,1673150.0,111.3407,111.399,108.9192,108.9873,1673150.0
2024-03-05 15:30:00,112.09,112.88,106.69,109.41,5656732.0,109.0067,109.775,103.7553,106.4004,5656732.0
2024-03-06 09:30:00,110.28,112.7,110.28,112.51,1528621.0,107.2465,109.5999,107.2465,109.4152,1528621.0
2024-03-06 10:00:00,112.51,113.61,111.62,113.27,802577.0,109.4152,110.4849,108.5496,110.1543,802577.0
2024-03-06 10:30:00,113.29,115.48,113.15,114.37,607487.0,110.1737,112.3035,110.0376,111.224,607487.0
2024-03-06 11:00:00,114.35,115.1,113.79,114.8,540872.0,111.2045,111.9339,110.66,111.6422,540872.0
2024-03-06 11:30:00,114.79,117.17,114.75,117.1,470409.0,111.6324,113.947,111.5935,113.8789,470409.0
2024-03-06 12:00:00,117.1,119.32,117.1,119.05,474112.0,113.8789,116.0378,113.8789,115.7753,474112.0
2024-03-06 12:30:00,119.0,119.83,117.35,118.34,457265.0,115.7266,116.5338,114.122,115.0848,457265.0
2024-03-06 13:00:00,118.34,119.04,118.27,118.5,238426.0,115.0848,115.7655,115.0167,115.2404,238426.0
2024-03-06 13:30:00,118.54,118.62,117.25,117.26,405960.0,115.2793,115.3571,114.0248,114.0345,405960.0
2024-03-06 14:00:00,117.18,118.03,116.82,117.5,886405.0,113.9567,114.7833,113.6066,114.2679,886405.0
2024-03-06 14:30:00,117.5,119.07,117.19,118.69,728347.0,114.2679,115.7947,113.9664,115.4252,728347.0
2024-03-06 15:00:00,118.62,119.0,117.82,118.39,235691.0,115.3571,115.7266,114.5791,115.1334,235691.0
2024-03-06 15:30:00,118.35,119.83,117.72,119.58,935062.0,115.0945,116.5338,114.4818,116.2907,935062.0
2024-03-07 09:30:00,119.05,122.87,118.29,120.7,414361.0,115.7753,119.4902,115.0362,117.3799,414361.0
2024-03-07 10:00:00,120.67,121.54,119.7,120.01,226119.0,117.3507,118.1968,116.4074,116.7089,226119.0
2024-03-07 10:30:00,120.07,120.65,119.36,119.76,195358.0,116.7672,117.3313,116.0767,116.4657,195358.0
2024-03-07 11:00:00,119.76,121.19,119.23,120.95,103680.0,116.4657,117.8564,115.9503,117.623,103680.0
2024-03-07 11:30:00,120.98,121.36,120.68,121.05,74427.0,117.6522,118.0217,117.3604,117.7202,74427.0
2024-03-07 12:00:00,121.19,121.5,120.92,121.18,49469.0,117.8564,118.1579,117.5938,117.8467,49469.0
2024-03-07 12:30:00,121.19,122.02,120.81,121.98,77447.0,117.8564,118.6636,117.4868,118.6247,77447.0
2024-03-07 13:00:00,122.0,123.26,121.92,123.13,128054.0,118.6441,119.8695,118.5663,119.743,128054.0
2024-03-07 13:30:00,123.14,123.29,122.26,122.29,100524.0,119.7528,119.8986,118.897,118.9261,100524.0
2024-03-07 14:00:00,122.36,122.46,121.72,122.08,81589.0,118.9942,119.0915,118.3718,118.7219,81589.0
2024-03-07 14:30:00,122.07,122.25,121.71,121.76,47350.0,118.7122,118.8872,118.3621,118.4107,47350.0
2024-03-07 15:00:00,121.75,121.86,121.15,121.45,84592.0,118.401,118.508,117.8175,118.1092,84592.0
2024-03-07 15:30:00,121.41,123.21,121.35,122.68,579713.0,118.0703,119.8208,118.012,119.3054,579713.0
2024-03-08 09:30:00,123.31,124.26,121.27,121.74,258816.0,119.9181,120.8419,117.9342,118.3913,258816.0
2024-03-08 10:00:00,121.71,121.75,119.51,120.32,245928.0,118.3621,118.401,116.2226,117.0103,245928.0
2024-03-08 10:30:00,120.38,120.82,119.11,119.63,146793.0,117.0687,117.4966,115.8336,116.3393,146793.0
2024-03-08 11:00:00,119.63,121.09,118.74,120.42,187367.0,116.3393,117.7591,115.4738,117.1076,187367.0
2024-03-08 11:30:00,120.45,121.29,120.32,121.09,101096.0,117.1368,117.9536,117.0103,117.7591,101096.0
2024-03-08 12:00:00,121.16,121.49,120.25,120.76,115167.0,117.8272,118.1481,116.9423,117.4382,115167.0
2024-03-08 12:30:00,120.76,120.94,119.51,119.56,92988.0,117.4382,117.6133,116.2226,116.2712,92988.0
2024-03-08 13:00:00,119.57,119.71,118.96,119.14,95267.0,116.281,116.4171,115.6877,115.8628,95267.0
2024-03-08 13:30:00,119.14,119.2,118.0,118.26,102603.0,115.8628,115.9211,114.7541,115.007,102603.0
2024-03-08 14:00:00,118.29,118.96,118.05,118.45,81234.0,115.0362,115.6877,114.8028,115.1918,81234.0
2024-03-08 14:30:00,118.45,119.47,118.24,118.81,179221.0,115.1918,116.1837,114.9875,115.5419,179221.0
2024-03-08 15:00:00,118.75,118.84,118.2,118.29,73795.0,115.4835,115.571,114.9486,115.0362,73795.0
2024-03-08 15:30:00,118.32,118.93,118.2,118.32,243834.0,115.0653,115.6586,114.9486,115.0653,243834.0
2024-03-11 09:30:00,119.37,123.76,119.37,122.73,362435.0,116.0865,120.3557,116.0865,119.354,362435.0
2024-03-11 10:00:00,122.68,124.68,122.54,124.32,250111.0,119.3054,121.2504,119.1693,120.9003,250111.0
2024-03-11 10:30:00,124.26,125.44,123.63,125.4,171525.0,120.8419,121.9895,120.2293,121.9506,171525.0
2024-03-11 11:00:00,125.35,125.36,124.03,124.34,121771.0,121.902,121.9117,120.6183,120.9197,121771.0
2024-03-11 11:30:00,124.31,124.31,123.28,124.06,129339.0,120.8906,120.8906,119.8889,120.6475,129339.0
2024-03-11 12:00:00,124.11,124.93,123.82,124.85,53983.0,120.6961,121.4935,120.4141,121.4157,53983.0
2024-03-11 12:30:00,124.9,125.83,124.8,124.99,111774.0,121.4643,122.3688,121.3671,121.5519,111774.0
2024-03-11 13:00:00,125.03,125.52,124.81,125.26,52357.0,121.5908,122.0673,121.3768,121.8144,52357.0
2024-03-11 13:30:00,125.32,125.39,124.81,125.21,42353.0,121.8728,121.9409,121.3768,121.7658,42353.0
2024-03-11 14:00:00,125.2,125.28,124.72,125.01,43607.0,121.7561,121.8339,121.2893,121.5713,43607.0
2024-03-11 14:30:00,125.05,125.49,124.89,125.26,59086.0,121.6102,122.0381,121.4546,121.8144,59086.0
2024-03-11 15:00:00,125.3,125.84,124.76,124.9,121997.0,121.8533,122.3785,121.3282,121.4643,121997.0
2024-03-11 15:30:00,124.88,124.91,124.13,124.75,235287.0,121.4449,121.4741,120.7155,121.3185,235287.0
2024-03-12 09:30:00,127.07,128.5,123.19,124.5,485480.0,123.5747,124.9653,119.8014,121.0753,485480.0
2024-03-12 10:00:00,124.56,124.69,122.2,122.72,175488.0,121.1337,121.2601,118.8386,119.3443,175488.0
2024-03-12 10:30:00,122.82,122.83,121.8,122.39,115288.0,119.4416,119.4513,118.4496,119.0234,115288.0
2024-03-12 11:00:00,122.48,122.78,121.86,122.58,94846.0,119.1109,119.4027,118.508,119.2082,94846.0
2024-03-12 11:30:00,122.67,122.92,121.34,121.98,67318.0,119.2957,119.5388,118.0023,118.6247,67318.0
2024-03-12 12:00:00,122.03,123.53,121.88,122.67,133399.0,118.6733,120.132,118.5274,119.2957,133399.0
2024-03-12 12:30:00,122.72,122.95,121.79,122.88,77702.0,119.3443,119.568,118.4399,119.4999,77702.0
2024-03-12 13:00:00,122.85,123.45,122.13,123.3,74107.0,119.4707,120.0542,118.7705,119.9084,74107.0
2024-03-12 13:30:00,123.3,123.53,122.73,123.1,48247.0,119.9084,120.132,119.354,119.7139,48247.0
2024-03-12 14:00:00,123.11,123.73,122.95,123.71,49890.0,119.7236,120.3265,119.568,120.3071,49890.0
2024-03-12 14:30:00,123.7,123.77,123.13,123.51,78533.0,120.2974,120.3654,119.743,120.1126,78533.0
2024-03-12 15:00:00,123.5,124.25,123.45,124.15,100903.0,120.1029,120.8322,120.0542,120.735,100903.0
2024-03-12 15:30:00,124.12,124.5,123.08,123.94,372384.0,120.7058,121.0753,119.6944,120.5308,372384.0
2024-03-13 09:30:00,122.88,125.73,122.21,124.85,155208.0,119.4999,122.2715,118.8483,121.4157,155208.0
2024-03-13 10:00:00,124.7,125.95,124.0,125.11,76267.0,121.2698,122.4855,120.5891,121.6686,76267.0
2024-03-13 10:30:00,125.0,125.55,124.4,124.58,97846.0,121.5616,122.0965,120.9781,121.1531,97846.0
2024-03-13 11:00:00,124.52,125.27,124.3,125.15,77561.0,121.0948,121.8242,120.8808,121.7075,77561.0
2024-03-13 11:30:00,125.19,125.93,125.08,125.64,37484.0,121.7464,122.466,121.6394,122.184,37484.0
2024-03-13 12:00:00,125.57,125.9,125.43,125.55,36436.0,122.1159,122.4368,121.9798,122.0965,36436.0
2024-03-13 12:30:00,125.56,125.95,125.3,125.42,36030.0,122.1062,122.4855,121.8533,121.97,36030.0
2024-03-13 13:00:00,125.42,126.9,125.42,126.71,75814.0,121.97,123.4093,121.97,123.2246,75814.0
2024-03-13 13:30:00,126.71,126.84,126.08,126.23,47916.0,123.2246,123.351,122.6119,122.7578,47916.0
2024-03-13 14:00:00,126.16,126.27,125.33,125.9,88842.0,122.6897,122.7967,121.8825,122.4368,88842.0
2024-03-13 14:30:00,125.91,126.09,125.56,126.0,58447.0,122.4466,122.6216,122.1062,122.5341,58447.0
2024-03-13 15:00:00,126.08,126.38,125.25,125.48,116296.0,122.6119,122.9036,121.8047,122.0284,116296.0
2024-03-13 15:30:00,125.44,125.86,125.27,125.79,262381.0,121.9895,122.3979,121.8242,122.3299,262381.0
2024-03-14 09:30:00,122.5,122.95,119.79,119.89,368091.0,119.5278,119.9669,116.8836,116.9812,368091.0
2024-03-14 10:00:00,119.87,121.42,119.13,121.08,169411.0,116.9616,118.474,116.2396,118.1423,169411.0
2024-03-14 10:30:00,121.04,121.84,120.59,120.92,83814.0,118.1033,118.8838,117.6642,117.9862,83814.0
2024-03-14 11:00:00,120.8,122.57,120.63,122.09,102751.0,117.8691,119.5961,117.7032,119.1278,102751.0
2024-03-14 11:30:00,122.12,123.25,122.06,123.11,85726.0,119.157,120.2596,119.0985,120.123,85726.0
2024-03-14 12:00:00,123.17,123.24,121.43,121.43,56650.0,120.1816,120.2499,118.4838,118.4838,56650.0
2024-03-14 12:30:00,121.4,122.27,121.23,121.84,50995.0,118.4545,119.3034,118.2886,118.8838,50995.0
2024-03-14 13:00:00,121.9,121.96,121.15,121.16,35219.0,118.9424,119.0009,118.2106,118.2203,35219.0
2024-03-14 13:30:00,121.15,122.17,121.12,122.11,44649.0,118.2106,119.2058,118.1813,119.1473,44649.0
2024-03-14 14:00:00,122.1,122.34,121.43,121.43,219867.0,119.1375,119.3717,118.4838,118.4838,219867.0
2024-03-14 14:30:00,121.49,121.51,120.82,120.87,63192.0,118.5423,118.5618,117.8886,117.9374,63192.0
2024-03-14 15:00:00,120.87,120.9,119.25,119.55,154812.0,117.9374,117.9666,116.3567,116.6494,154812.0
2024-03-14 15:30:00,119.58,120.2,119.4,119.85,322196.0,116.6787,117.2836,116.503,116.9421,322196.0
2024-03-15 09:30:00,119.0,119.53,116.77,118.12,334610.0,116.1127,116.6299,113.9369,115.2541,334610.0
2024-03-15 10:00:00,118.06,119.79,117.9,118.38,143952.0,115.1956,116.8836,115.0394,115.5078,143952.0
2024-03-15 10:30:00,118.45,119.0,118.16,118.52,92399.0,115.5761,116.1127,115.2931,115.6444,92399.0
2024-03-15 11:00:00,118.56,119.04,118.2,118.88,56825.0,115.6834,116.1518,115.3322,115.9957,56825.0
2024-03-15 11:30:00,118.86,118.86,118.27,118.8,46737.0,115.9761,115.9761,115.4005,115.9176,46737.0
2024-03-15 12:00:00,118.7,119.12,118.57,118.98,80159.0,115.82,116.2298,115.6932,116.0932,80159.0
2024-03-15 12:30:00,119.01,119.36,117.97,118.22,70765.0,116.1225,116.464,115.1077,115.3517,70765.0
2024-03-15 13:00:00,118.25,119.77,118.19,119.72,55045.0,115.3809,116.8641,115.3224,116.8153,55045.0
2024-03-15 13:30:00,119.76,120.69,119.71,120.44,92402.0,116.8543,117.7617,116.8055,117.5178,92402.0
2024-03-15 14:00:00,120.5,121.43,120.46,121.21,80482.0,117.5764,118.4838,117.5373,118.2691,80482.0
2024-03-15 14:30:00,121.19,122.71,121.12,122.52,138774.0,118.2496,119.7327,118.1813,119.5473,138774.0
2024-03-15 15:00:00,122.51,123.0,122.25,122.88,121200.0,119.5376,120.0157,119.2839,119.8986,121200.0
2024-03-15 15:30:00,122.92,122.92,122.11,122.21,269359.0,119.9376,119.9376,119.1473,119.2449,269359.0
2024-03-18 09:30:00,123.73,124.65,120.5,121.75,145706.0,120.728,121.6257,117.5764,118.796,145706.0
2024-03-18 10:00:00,121.77,124.6,121.37,124.08,94648.0,118.8155,121.5769,118.4252,121.0695,94648.0
2024-03-18 10:30:00,124.09,124.64,123.54,124.51,76156.0,121.0793,121.6159,120.5426,121.4891,76156.0
2024-03-18 11:00:00,124.56,124.63,123.61,124.61,81840.0,121.5378,121.6061,120.6109,121.5866,81840.0
2024-03-18 11:30:00,124.5,125.0,124.31,124.72,84753.0,121.4793,121.9672,121.2939,121.694,84753.0
2024-03-18 12:00:00,124.72,125.29,124.66,125.09,107473.0,121.694,122.2501,121.6354,122.055,107473.0
2024-03-18 12:30:00,125.1,125.74,124.89,125.11,60273.0,122.0647,122.6892,121.8598,122.0745,60273.0
2024-03-18 13:00:00,125.06,125.06,124.63,124.67,33965.0,122.0257,122.0257,121.6061,121.6452,33965.0
2024-03-18 13:30:00,124.69,125.05,124.66,124.86,72873.0,121.6647,122.016,121.6354,121.8306,72873.0
2024-03-18 14:00:00,124.89,125.02,124.66,125.0,63962.0,121.8598,121.9867,121.6354,121.9672,63962.0
2024-03-18 14:30:00,124.96,125.15,124.77,124.95,43382.0,121.9281,122.1135,121.7428,121.9184,43382.0
2024-03-18 15:00:00,124.91,124.91,124.52,124.67,30927.0,121.8794,121.8794,121.4988,121.6452,30927.0
2024-03-18 15:30:00,124.68,125.2,124.21,124.58,228903.0,121.6549,122.1623,121.1963,121.5574,228903.0
2024-03-19 09:30:00,121.5,123.37,121.0,121.38,127251.0,118.5521,120.3767,118.0642,118.435,127251.0
2024-03-19 10:00:00,121.23,121.79,121.0,121.04,101766.0,118.2886,118.8351,118.0642,118.1033,101766.0
2024-03-19 10:30:00,121.01,121.51,120.57,121.49,66679.0,118.074,118.5618,117.6447,118.5423,66679.0
2024-03-19 11:00:00,121.52,121.52,120.5,121.19,54431.0,118.5716,118.5716,117.5764,118.2496,54431.0
2024-03-19 11:30:00,121.2,121.63,120.52,120.55,95293.0,118.2594,118.6789,117.5959,117.6251,95293.0
2024-03-19 12:00:00,120.53,121.03,120.36,120.84,61224.0,117.6056,118.0935,117.4397,117.9081,61224.0
2024-03-19 12:30:00,120.87,121.48,120.77,121.13,54194.0,117.9374,118.5326,117.8398,118.1911,54194.0
2024-03-19 13:00:00,121.21,121.37,120.87,121.06,42364.0,118.2691,118.4252,117.9374,118.1228,42364.0
2024-03-19 13:30:00,121.0,121.81,120.97,121.57,42716.0,118.0642,118.8546,118.0349,118.6204,42716.0
2024-03-19 14:00:00,121.57,121.61,120.25,121.29,92370.0,118.6204,118.6594,117.3324,118.3472,92370.0
2024-03-19 14:30:00,121.24,121.35,120.81,121.02,32078.0,118.2984,118.4057,117.8788,118.0837,32078.0
2024-03-19 15:00:00,120.96,120.96,120.61,120.73,58369.0,118.0252,118.0252,117.6837,117.8008,58369.0
2024-03-19 15:30:00,120.72,120.99,120.42,120.54,211399.0,117.791,118.0545,117.4983,117.6154,211399.0
2024-03-20 09:30:00,120.27,121.34,119.5,120.89,163185.0,117.3519,118.396,116.6006,117.9569,163185.0
2024-03-20 10:00:00,120.92,122.1,120.6,121.94,98515.0,117.9862,119.1375,117.6739,118.9814,98515.0
2024-03-20 10:30:00,122.0,122.34,121.69,122.18,76177.0,119.04,119.3717,118.7375,119.2156,76177.0
2024-03-20 11:00:00,122.21,123.15,122.16,122.71,113635.0,119.2449,120.1621,119.1961,119.7327,113635.0
2024-03-20 11:30:00,122.72,122.89,121.94,122.1,52868.0,119.7425,119.9084,118.9814,119.1375,52868.0
2024-03-20 12:00:00,122.11,123.07,122.11,122.93,39114.0,119.1473,120.084,119.1473,119.9474,39114.0
2024-03-20 12:30:00,122.95,123.07,122.59,122.64,44285.0,119.9669,120.084,119.6156,119.6644,44285.0
2024-03-20 13:00:00,122.56,122.99,122.45,122.99,29321.0,119.5864,120.0059,119.479,120.0059,29321.0
2024-03-20 13:30:00,123.05,123.18,122.83,123.13,54425.0,120.0645,120.1913,119.8498,120.1425,54425.0
2024-03-20 14:00:00,123.2,124.77,123.14,124.19,146057.0,120.2108,121.7428,120.1523,121.1768,146057.0
2024-03-20 14:30:00,124.36,125.92,123.56,125.8,181940.0,121.3427,122.8648,120.5621,122.7478,181940.0
2024-03-20 15:00:00,125.79,126.63,125.52,126.48,217987.0,122.738,123.5576,122.4746,123.4113,217987.0
2024-03-20 15:30:00,126.47,126.73,124.34,124.45,386796.0,123.4015,123.6552,121.3232,121.4305,386796.0
2024-03-21 09:30:00,125.85,127.57,124.74,125.21,186422.0,122.7965,124.4748,121.7135,122.1721,186422.0
2024-03-21 10:00:00,125.08,125.6,124.33,124.62,114299.0,122.0452,122.5526,121.3134,121.5964,114299.0
2024-03-21 10:30:00,124.65,125.18,124.12,124.97,109239.0,121.6257,122.1428,121.1085,121.9379,109239.0
2024-03-21 11:00:00,124.95,125.7,124.93,125.58,105762.0,121.9184,122.6502,121.8989,122.5331,105762.0
2024-03-21 11:30:00,125.58,126.28,125.53,126.22,101721.0,122.5331,123.2161,122.4843,123.1576,101721.0
2024-03-21 12:00:00,126.22,127.0,126.04,126.8,51898.0,123.1576,123.9186,122.9819,123.7235,51898.0
2024-03-21 12:30:00,126.92,126.93,126.14,126.25,37902.0,123.8406,123.8503,123.0795,123.1868,37902.0
2024-03-21 13:00:00,126.26,126.35,125.88,126.15,35016.0,123.1966,123.2844,122.8258,123.0893,35016.0
2024-03-21 13:30:00,126.22,126.39,126.0,126.15,107702.0,123.1576,123.3234,122.9429,123.0893,107702.0
2024-03-21 14:00:00,126.11,126.22,125.58,125.66,38426.0,123.0502,123.1576,122.5331,122.6112,38426.0
2024-03-21 14:30:00,125.71,125.81,125.18,125.5,66646.0,122.6599,122.7575,122.1428,122.455,66646.0
2024-03-21 15:00:00,125.5,125.66,125.23,125.61,58539.0,122.455,122.6112,122.1916,122.5624,58539.0
2024-03-21 15:30:00,125.57,125.6,124.75,124.89,220808.0,122.5233,122.5526,121.7232,121.8598,220808.0
2024-03-22 09:30:00,121.99,125.13,121.76,122.98,228673.0,119.0302,122.094,118.8058,119.9962,228673.0
2024-03-22 10:00:00,123.06,123.46,122.02,122.57,173231.0,120.0742,120.4645,119.0595,119.5961,173231.0
2024-03-22 10:30:00,122.61,122.62,121.94,122.33,97977.0,119.6352,119.6449,118.9814,119.362,97977.0
2024-03-22 11:00:00,122.35,122.74,121.91,122.67,103387.0,119.3815,119.762,118.9521,119.6937,103387.0
2024-03-22 11:30:00,122.67,122.67,121.58,121.58,75471.0,119.6937,119.6937,118.6301,118.6301,75471.0
2024-03-22 12:00:00,121.52,121.52,120.88,121.27,71545.0,118.5716,118.5716,117.9471,118.3277,71545.0
2024-03-22 12:30:00,121.34,121.59,121.09,121.38,36688.0,118.396,118.6399,118.152,118.435,36688.0
2024-03-22 13:00:00,121.36,121.85,121.19,121.58,45475.0,118.4155,118.8936,118.2496,118.6301,45475.0
2024-03-22 13:30:00,121.54,121.85,121.46,121.75,26383.0,118.5911,118.8936,118.5131,118.796,26383.0
2024-03-22 14:00:00,121.72,121.91,121.57,121.58,36858.0,118.7668,118.9521,118.6204,118.6301,36858.0
2024-03-22 14:30:00,121.6,121.65,121.3,121.35,44447.0,118.6497,118.6985,118.3569,118.4057,44447.0
2024-03-22 15:00:00,121.37,121.41,120.99,121.12,83237.0,118.4252,118.4643,118.0545,118.1813,83237.0
2024-03-22 15:30:00,121.1,121.4,120.79,120.82,203357.0,118.1618,118.4545,117.8593,117.8886,203357.0
2024-03-25 09:30:00,120.58,122.23,120.24,121.34,153142.0,117.6544,119.2644,117.3227,118.396,153142.0
2024-03-25 10:00:00,121.49,121.69,120.08,120.09,88218.0,118.5423,118.7375,117.1665,117.1763,88218.0
2024-03-25 10:30:00,120.11,120.31,119.61,120.21,84467.0,117.1958,117.391,116.7079,117.2934,84467.0
2024-03-25 11:00:00,120.25,120.49,119.87,120.05,50672.0,117.3324,117.5666,116.9616,117.1373,50672.0
2024-03-25 11:30:00,119.98,120.43,119.96,120.09,100102.0,117.069,117.5081,117.0495,117.1763,100102.0
2024-03-25 12:00:00,120.03,120.15,119.78,119.83,62248.0,117.1178,117.2348,116.8738,116.9226,62248.0
2024-03-25 12:30:00,119.83,119.83,119.11,119.57,120757.0,116.9226,116.9226,116.2201,116.6689,120757.0
2024-03-25 13:00:00,119.55,119.57,119.14,119.21,51695.0,116.6494,116.6689,116.2494,116.3177,51695.0
2024-03-25 13:30:00,119.18,119.42,118.82,119.33,64681.0,116.2884,116.5226,115.9371,116.4347,64681.0
2024-03-25 14:00:00,119.32,119.52,119.22,119.45,43601.0,116.425,116.6201,116.3274,116.5518,43601.0
2024-03-25 14:30:00,119.45,119.53,118.93,118.98,40596.0,116.5518,116.6299,116.0444,116.0932,40596.0
2024-03-25 15:00:00,118.94,119.0,118.3,118.43,76815.0,116.0542,116.1127,115.4297,115.5566,76815.0
2024-03-25 15:30:00,118.43,118.87,118.25,118.36,255578.0,115.5566,115.9859,115.3809,115.4883,255578.0
2024-03-26 09:30:00,119.25,120.23,118.6,119.3,270219.0,116.3567,117.3129,115.7225,116.4055,270219.0
2024-03-26 10:00:00,119.4,119.47,117.6,117.82,136662.0,116.503,116.5713,114.7467,114.9614,136662.0
2024-03-26 10:30:00,117.8,118.79,117.28,118.7,127640.0,114.9419,115.9078,114.4345,115.82,127640.0
2024-03-26 11:00:00,118.68,119.18,118.4,119.09,95185.0,115.8005,116.2884,115.5273,116.2006,95185.0
2024-03-26 11:30:00,119.11,119.63,118.76,119.39,100912.0,116.2201,116.7275,115.8786,116.4933,100912.0
2024-03-26 12:00:00,119.36,120.11,119.35,119.92,61237.0,116.464,117.1958,116.4543,117.0104,61237.0
2024-03-26 12:30:00,119.94,120.2,119.72,119.72,57801.0,117.0299,117.2836,116.8153,116.8153,57801.0
2024-03-26 13:00:00,119.79,120.54,119.72,120.45,57947.0,116.8836,117.6154,116.8153,117.5276,57947.0
2024-03-26 13:30:00,120.41,120.49,120.0,120.14,41948.0,117.4885,117.5666,117.0885,117.2251,41948.0
2024-03-26 14:00:00,120.07,120.34,119.97,120.28,57703.0,117.1568,117.4202,117.0592,117.3617,57703.0
2024-03-26 14:30:00,120.25,120.32,119.77,120.01,41937.0,117.3324,117.4007,116.8641,117.0982,41937.0
2024-03-26 15:00:00,120.0,120.0,119.43,119.43,57262.0,117.0885,117.0885,116.5323,116.5323,57262.0
2024-03-26 15:30:00,119.4,119.69,118.85,119.02,262075.0,116.503,116.786,115.9664,116.1323,262075.0
2024-03-27 09:30:00,119.65,122.9,119.64,122.62,254960.0,116.747,119.9181,116.7372,119.6449,254960.0
2024-03-27 10:00:00,122.72,124.0,122.45,123.75,340756.0,119.7425,120.9914,119.479,120.7475,340756.0
2024-03-27 10:30:00,123.81,124.92,123.8,124.25,190465.0,120.806,121.8891,120.7963,121.2354,190465.0
2024-03-27 11:00:00,124.25,125.38,124.1,125.33,217946.0,121.2354,122.338,121.089,122.2892,217946.0
2024-03-27 11:30:00,125.39,127.39,125.06,127.17,461375.0,122.3477,124.2992,122.0257,124.0845,461375.0
2024-03-27 12:00:00,127.17,128.08,126.93,128.05,214110.0,124.0845,124.9724,123.8503,124.9432,214110.0
2024-03-27 12:30:00,128.05,128.79,127.89,128.37,177623.0,124.9432,125.6652,124.7871,125.2554,177623.0
2024-03-27 13:00:00,128.27,128.64,127.58,128.61,115290.0,125.1578,125.5189,124.4846,125.4896,115290.0
2024-03-27 13:30:00,128.54,128.73,127.62,127.62,113494.0,125.4213,125.6067,124.5236,124.5236,113494.0
2024-03-27 14:00:00,127.61,128.38,127.34,127.99,118095.0,124.5138,125.2652,124.2504,124.8846,118095.0
2024-03-27 14:30:00,128.0,128.28,127.75,127.88,85781.0,124.8944,125.1676,124.6504,124.7773,85781.0
2024-03-27 15:00:00,127.79,128.66,127.76,128.6,111673.0,124.6895,125.5384,124.6602,125.4798,111673.0
2024-03-27 15:30:00,128.65,129.02,127.9,128.8,388490.0,125.5286,125.8896,124.7968,125.675,388490.0
2024-03-28 09:30:00,128.98,131.68,128.12,128.92,338696.0,125.8506,128.4851,125.0115,125.7921,338696.0
2024-03-28 10:00:00,128.94,129.33,127.27,127.96,142669.0,125.8116,126.1921,124.1821,124.8554,142669.0
2024-03-28 10:30:00,127.99,129.84,127.99,129.45,81208.0,124.8846,126.6897,124.8846,126.3092,81208.0
2024-03-28 11:00:00,129.37,129.47,128.46,129.17,66714.0,126.2311,126.3287,125.3432,126.036,66714.0
2024-03-28 11:30:00,129.09,130.08,128.84,129.76,48600.0,125.9579,126.9239,125.714,126.6117,48600.0
2024-03-28 12:00:00,129.75,130.35,129.61,130.04,59576.0,126.6019,127.1874,126.4653,126.8849,59576.0
2024-03-28 12:30:00,130.02,130.29,129.71,129.94,39963.0,126.8654,127.1288,126.5629,126.7873,39963.0
2024-03-28 13:00:00,129.89,130.13,129.59,130.11,57850.0,126.7385,126.9727,126.4458,126.9532,57850.0
2024-03-28 13:30:00,130.08,130.69,129.71,130.41,59445.0,126.9239,127.5191,126.5629,127.2459,59445.0
2024-03-28 14:00:00,130.47,131.84,130.34,131.78,139481.0,127.3045,128.6412,127.1776,128.5827,139481.0
2024-03-28 14:30:00,131.74,131.99,131.23,131.83,143097.0,128.5436,128.7876,128.046,128.6315,143097.0
2024-03-28 15:00:00,131.8,131.82,131.11,131.22,152493.0,128.6022,128.6217,127.9289,128.0363,152493.0
2024-03-28 15:30:00,131.22,132.42,130.61,131.73,772746.0,128.0363,129.2071,127.4411,128.5339,772746.0
2024-04-01 09:30:00,132.0,132.8,129.07,129.23,213565.0,128.7973,129.5779,125.9384,126.0945,213565.0
2024-04-01 10:00:00,129.09,129.3,126.88,127.01,202541.0,125.9579,126.1628,123.8016,123.9284,202541.0
2024-04-01 10:30:00,127.05,128.54,126.99,128.53,104050.0,123.9674,125.4213,123.9089,125.4115,104050.0
2024-04-01 11:00:00,128.38,128.65,127.94,128.59,38700.0,125.2652,125.5286,124.8358,125.4701,38700.0
2024-04-01 11:30:00,128.58,128.62,128.0,128.06,64772.0,125.4603,125.4993,124.8944,124.9529,64772.0
2024-04-01 12:00:00,128.02,128.49,127.6,128.31,66120.0,124.9139,125.3725,124.5041,125.1969,66120.0
2024-04-01 12:30:00,128.3,128.61,128.06,128.13,83024.0,125.1871,125.4896,124.9529,125.0212,83024.0
2024-04-01 13:00:00,128.11,128.18,127.37,127.49,48411.0,125.0017,125.07,124.2797,124.3968,48411.0
2024-04-01 13:30:00,127.48,128.34,127.4,128.34,31661.0,124.387,125.2261,124.3089,125.2261,31661.0
2024-04-01 14:00:00,128.28,129.11,128.23,128.78,49521.0,125.1676,125.9775,125.1188,125.6555,49521.0
2024-04-01 14:30:00,128.83,128.95,128.63,128.7,35405.0,125.7042,125.8213,125.5091,125.5774,35405.0
2024-04-01 15:00:00,128.69,129.24,128.54,129.05,54702.0,125.5676,126.1043,125.4213,125.9189,54702.0
2024-04-01 15:30:00,129.04,129.6,128.86,129.14,178360.0,125.9091,126.4556,125.7335,126.0067,178360.0
2024-04-02 09:30:00,127.05,127.79,124.9,126.34,302055.0,123.9674,124.6895,121.8696,123.2747,302055.0
2024-04-02 10:00:00,126.35,127.71,125.61,126.9,149271.0,123.2844,124.6114,122.5624,123.8211,149271.0
2024-04-02 10:30:00,126.7,126.82,125.64,125.9,175596.0,123.6259,123.743,122.5916,122.8453,175596.0
2024-04-02 11:00:00,125.93,126.62,125.67,126.19,75008.0,122.8746,123.5479,122.6209,123.1283,75008.0
2024-04-02 11:30:00,126.23,126.74,125.83,126.42,51375.0,123.1673,123.665,122.777,123.3527,51375.0
2024-04-02 12:00:00,126.38,126.65,125.65,125.82,94085.0,123.3137,123.5771,122.6014,122.7673,94085.0
2024-04-02 12:30:00,125.83,126.66,125.55,126.66,38621.0,122.777,123.5869,122.5038,123.5869,38621.0
2024-04-02 13:00:00,126.66,126.66,126.16,126.34,27536.0,123.5869,123.5869,123.099,123.2747,27536.0
2024-04-02 13:30:00,126.38,127.19,126.2,127.1,30642.0,123.3137,124.104,123.1381,124.0162,30642.0
2024-04-02 14:00:00,127.13,127.21,126.73,127.05,57623.0,124.0455,124.1236,123.6552,123.9674,57623.0
2024-04-02 14:30:00,127.0,127.38,126.87,127.21,72673.0,123.9186,124.2894,123.7918,124.1236,72673.0
2024-04-02 15:00:00,127.22,127.78,127.1,127.4,62441.0,124.1333,124.6797,124.0162,124.3089,62441.0
2024-04-02 15:30:00,127.39,127.39,126.37,126.48,234652.0,124.2992,124.2992,123.3039,123.4113,234652.0
2024-04-03 09:30:00,127.29,128.14,125.4,125.95,107911.0,124.2016,125.031,122.3575,122.8941,107911.0
2024-04-03 10:00:00,126.0,127.55,125.68,126.53,77788.0,122.9429,124.4553,122.6307,123.46,77788.0
2024-04-03 10:30:00,126.54,128.11,126.49,127.89,92870.0,123.4698,125.0017,123.421,124.7871,92870.0
2024-04-03 11:00:00,127.85,127.86,127.1,127.68,30096.0,124.748,124.7578,124.0162,124.5821,30096.0
2024-04-03 11:30:00,127.63,128.01,127.32,127.98,47255.0,124.5334,124.9041,124.2309,124.8749,47255.0
2024-04-03 12:00:00,127.93,128.59,127.77,128.47,50561.0,124.8261,125.4701,124.67,125.353,50561.0
2024-04-03 12:30:00,128.57,129.08,128.28,128.43,39046.0,125.4506,125.9482,125.1676,125.314,39046.0
2024-04-03 13:00:00,128.58,129.99,128.41,129.83,113048.0,125.4603,126.8361,125.2944,126.68,113048.0
2024-04-03 13:30:00,129.79,129.95,128.99,129.08,70131.0,126.641,126.7971,125.8604,125.9482,70131.0
2024-04-03 14:00:00,129.05,129.13,128.66,129.01,48114.0,125.9189,125.997,125.5384,125.8799,48114.0
2024-04-03 14:30:00,128.97,129.24,128.48,128.75,63147.0,125.8408,126.1043,125.3627,125.6262,63147.0
2024-04-03 15:00:00,128.72,128.94,128.2,128.49,84645.0,125.5969,125.8116,125.0895,125.3725,84645.0
2024-04-03 15:30:00,128.49,129.21,128.47,128.85,219468.0,125.3725,126.075,125.353,125.7238,219468.0
2024-04-04 09:30:00,130.41,131.01,128.82,130.22,171202.0,127.2459,127.8314,125.6945,127.0605,171202.0
2024-04-04 10:00:00,130.3,130.55,128.5,128.89,74730.0,127.1386,127.3825,125.3823,125.7628,74730.0
2024-04-04 10:30:00,129.01,129.14,128.01,128.47,52764.0,125.8799,126.0067,124.9041,125.353,52764.0
2024-04-04 11:00:00,128.54,128.66,128.13,128.25,43542.0,125.4213,125.5384,125.0212,125.1383,43542.0
2024-04-04 11:30:00,128.39,128.75,128.06,128.25,91790.0,125.2749,125.6262,124.9529,125.1383,91790.0
2024-04-04 12:00:00,128.27,128.8,128.15,128.27,72898.0,125.1578,125.675,125.0407,125.1578,72898.0
2024-04-04 12:30:00,128.28,128.62,128.26,128.59,51237.0,125.1676,125.4993,125.1481,125.4701,51237.0
2024-04-04 13:00:00,128.57,128.6,127.81,127.93,82199.0,125.4506,125.4798,124.709,124.8261,82199.0
2024-04-04 13:30:00,127.96,128.2,127.6,127.68,127876.0,124.8554,125.0895,124.5041,124.5821,127876.0
2024-04-04 14:00:00,127.62,127.65,125.26,125.29,127249.0,124.5236,124.5529,122.2209,122.2501,127249.0
2024-04-04 14:30:00,125.31,125.5,123.49,123.59,103249.0,122.2696,122.455,120.4938,120.5914,103249.0
2024-04-04 15:00:00,123.47,123.53,121.56,121.56,199823.0,120.4743,120.5328,118.6106,118.6106,199823.0
2024-04-04 15:30:00,121.6,122.25,120.92,121.17,546583.0,118.6497,119.2839,117.9862,118.2301,546583.0
2024-04-05 09:30:00,120.24,123.06,119.64,122.38,172853.0,117.3227,120.0742,116.7372,119.4107,172853.0
2024-04-05 10:00:00,122.23,123.25,122.0,123.22,79866.0,119.2644,120.2596,119.04,120.2304,79866.0
2024-04-05 10:30:00,123.08,123.64,123.04,123.28,57970.0,120.0938,120.6402,120.0547,120.2889,57970.0
2024-04-05 11:00:00,123.21,123.21,120.85,121.72,231512.0,120.2206,120.2206,117.9179,118.7668,231512.0
2024-04-05 11:30:00,121.66,122.98,121.59,122.93,108303.0,118.7082,119.9962,118.6399,119.9474,108303.0
2024-04-05 12:00:00,122.89,123.39,122.71,123.11,46025.0,119.9084,120.3962,119.7327,120.123,46025.0
2024-04-05 12:30:00,123.1,123.36,122.55,123.29,28955.0,120.1133,120.367,119.5766,120.2987,28955.0
2024-04-05 13:00:00,123.21,123.21,122.61,122.98,25951.0,120.2206,120.2206,119.6352,119.9962,25951.0
2024-04-05 13:30:00,122.94,123.52,122.46,122.54,98123.0,119.9572,120.5231,119.4888,119.5669,98123.0
2024-04-05 14:00:00,122.52,123.36,122.31,122.51,44374.0,119.5473,120.367,119.3424,119.5376,44374.0
2024-04-05 14:30:00,122.59,122.95,122.47,122.66,27063.0,119.6156,119.9669,119.4986,119.6839,27063.0
2024-04-05 15:00:00,122.75,123.5,122.73,123.36,50068.0,119.7718,120.5036,119.7522,120.367,50068.0
2024-04-05 15:30:00,123.35,123.74,123.28,123.47,162257.0,120.3572,120.7377,120.2889,120.4743,162257.0
2024-04-08 09:30:00,125.19,128.8,124.51,127.24,192612.0,122.1526,125.675,121.4891,124.1528,192612.0
2024-04-08 10:00:00,127.15,128.9,126.75,128.77,157435.0,124.065,125.7725,123.6747,125.6457,157435.0
2024-04-08 10:30:00,128.87,130.76,128.87,130.7,238277.0,125.7433,127.5874,125.7433,127.5289,238277.0
2024-04-08 11:00:00,130.8,131.17,128.64,128.94,161167.0,127.6264,127.9875,125.5189,125.8116,161167.0
2024-04-08 11:30:00,128.94,129.07,128.3,128.93,93741.0,125.8116,125.9384,125.1871,125.8018,93741.0
2024-04-08 12:00:00,128.89,130.21,128.81,130.15,106070.0,125.7628,127.0508,125.6847,126.9922,106070.0
2024-04-08 12:30:00,130.15,132.32,130.1,131.83,209983.0,126.9922,129.1096,126.9434,128.6315,209983.0
2024-04-08 13:00:00,131.91,132.15,131.31,131.66,152659.0,128.7095,128.9437,128.1241,128.4656,152659.0
2024-04-08 13:30:00,131.69,132.55,131.62,132.52,114390.0,128.4949,129.334,128.4266,129.3047,114390.0
2024-04-08 14:00:00,132.52,132.82,132.21,132.56,109869.0,129.3047,129.5974,129.0022,129.3437,109869.0
2024-04-08 14:30:00,132.64,132.98,132.45,132.64,93683.0,129.4218,129.7536,129.2364,129.4218,93683.0
2024-04-08 15:00:00,132.6,132.7,132.12,132.69,113678.0,129.3828,129.4803,128.9144,129.4706,113678.0
2024-04-08 15:30:00,132.69,133.09,131.67,131.69,525633.0,129.4706,129.8609,128.4753,128.4949,525633.0
2024-04-09 09:30:00,132.92,133.72,131.33,131.62,331513.0,129.695,130.4756,128.1436,128.4266,331513.0
2024-04-09 10:00:00,131.61,131.61,129.46,129.75,180888.0,128.4168,128.4168,126.319,126.6019,180888.0
2024-04-09 10:30:00,129.71,129.71,127.76,128.56,177122.0,126.5629,126.5629,124.6602,125.4408,177122.0
2024-04-09 11:00:00,128.61,128.77,127.58,127.6,107361.0,125.4896,125.6457,124.4846,124.5041,107361.0
2024-04-09 11:30:00,127.67,129.88,127.38,129.18,85645.0,124.5724,126.7288,124.2894,126.0458,85645.0
2024-04-09 12:00:00,129.09,130.02,128.92,129.73,124978.0,125.9579,126.8654,125.7921,126.5824,124978.0
2024-04-09 12:30:00,129.68,129.8,128.31,128.58,55415.0,126.5336,126.6507,125.1969,125.4603,55415.0
2024-04-09 13:00:00,128.59,129.52,128.58,129.04,134206.0,125.4701,126.3775,125.4603,125.9091,134206.0
2024-04-09 13:30:00,129.11,129.64,129.05,129.25,41677.0,125.9775,126.4946,125.9189,126.1141,41677.0
2024-04-09 14:00:00,129.27,129.3,128.59,128.85,48970.0,126.1336,126.1628,125.4701,125.7238,48970.0
2024-04-09 14:30:00,128.85,129.35,128.79,128.89,44994.0,125.7238,126.2116,125.6652,125.7628,44994.0
2024-04-09 15:00:00,128.86,129.61,128.27,129.61,91580.0,125.7335,126.4653,125.1578,126.4653,91580.0
2024-04-09 15:30:00,129.56,129.56,128.46,129.14,351206.0,126.4165,126.4165,125.3432,126.0067,351206.0
2024-04-10 09:30:00,129.35,131.74,128.69,129.41,473511.0,126.2116,128.5436,125.5676,126.2702,473511.0
2024-04-10 10:00:00,129.41,129.42,127.0,127.92,247646.0,126.2702,126.2799,123.9186,124.8163,247646.0
2024-04-10 10:30:00,127.92,128.19,127.36,127.54,112081.0,124.8163,125.0798,124.2699,124.4455,112081.0
2024-04-10 11:00:00,127.56,128.38,127.25,128.37,127603.0,124.4651,125.2652,124.1626,125.2554,127603.0
2024-04-10 11:30:00,128.31,128.5,126.73,127.16,96897.0,125.1969,125.3823,123.6552,124.0748,96897.0
2024-04-10 12:00:00,127.12,127.17,126.07,126.81,136408.0,124.0357,124.0845,123.0112,123.7333,136408.0
2024-04-10 12:30:00,126.82,128.43,126.56,127.31,273578.0,123.743,125.314,123.4893,124.2211,273578.0
2024-04-10 13:00:00,127.4,127.57,126.13,127.07,98638.0,124.3089,124.4748,123.0698,123.9869,98638.0
2024-04-10 13:30:00,127.07,127.85,126.39,127.4,67238.0,123.9869,124.748,123.3234,124.3089,67238.0
2024-04-10 14:00:00,127.45,128.22,126.16,126.23,161064.0,124.3577,125.109,123.099,123.1673,161064.0
2024-04-10 14:30:00,126.23,126.35,125.41,125.68,104939.0,123.1673,123.2844,122.3672,122.6307,104939.0
2024-04-10 15:00:00,125.74,127.4,125.56,127.01,108774.0,122.6892,124.3089,122.5136,123.9284,108774.0
2024-04-10 15:30:00,127.04,127.77,126.49,127.65,282838.0,123.9577,124.67,123.421,124.5529,282838.0
2024-04-11 09:30:00,129.29,130.83,127.5,128.21,347016.0,126.1531,127.6557,124.4065,125.0993,347016.0
2024-04-11 10:00:00,128.14,128.17,125.51,125.78,193785.0,125.031,125.0603,122.4648,122.7282,193785.0
2024-04-11 10:30:00,125.83,127.34,125.3,125.43,151336.0,122.777,124.2504,122.2599,122.3867,151336.0
2024-04-11 11:00:00,125.34,126.55,125.1,126.36,134065.0,122.2989,123.4796,122.0647,123.2942,134065.0
2024-04-11 11:30:00,126.38,128.47,126.32,128.35,81021.0,123.3137,125.353,123.2551,125.2359,81021.0
2024-04-11 12:00:00,128.37,128.79,128.25,128.41,97297.0,125.2554,125.6652,125.1383,125.2944,97297.0
2024-04-11 12:30:00,128.48,128.75,128.03,128.4,59662.0,125.3627,125.6262,124.9237,125.2847,59662.0
2024-04-11 13:00:00,128.4,130.24,128.38,129.95,117483.0,125.2847,127.08,125.2652,126.7971,117483.0
2024-04-11 13:30:00,129.95,130.23,129.04,129.47,105223.0,126.7971,127.0703,125.9091,126.3287,105223.0
2024-04-11 14:00:00,129.48,129.97,129.35,129.54,87244.0,126.3385,126.8166,126.2116,126.397,87244.0
2024-04-11 14:30:00,129.57,130.12,129.38,129.38,95111.0,126.4263,126.9629,126.2409,126.2409,95111.0
2024-04-11 15:00:00,129.41,129.75,128.94,129.72,113038.0,126.2702,126.6019,125.8116,126.5727,113038.0
2024-04-11 15:30:00,129.68,130.47,129.53,130.3,335434.0,126.5336,127.3045,126.3873,127.1386,335434.0
2024-04-12 09:30:00,129.88,130.86,124.07,124.8,329104.0,126.7288,127.685,121.0597,121.772,329104.0
2024-04-12 10:00:00,124.55,125.11,123.93,124.46,152067.0,121.5281,122.0745,120.9231,121.4403,152067.0
2024-04-12 10:30:00,124.42,124.84,123.93,123.98,82218.0,121.4012,121.8111,120.9231,120.9719,82218.0
2024-04-12 11:00:00,124.02,125.69,123.61,125.67,127501.0,121.0109,122.6404,120.6109,122.6209,127501.0
2024-04-12 11:30:00,125.62,125.82,124.7,124.94,105118.0,122.5721,122.7673,121.6744,121.9086,105118.0
2024-04-12 12:00:00,124.89,125.13,124.1,124.1,71152.0,121.8598,122.094,121.089,121.089,71152.0
2024-04-12 12:30:00,124.14,124.2,122.86,123.13,105190.0,121.128,121.1866,119.8791,120.1425,105190.0
2024-04-12 13:00:00,123.16,123.74,122.48,122.62,72571.0,120.1718,120.7377,119.5083,119.6449,72571.0
2024-04-12 13:30:00,122.61,123.7,122.44,123.16,135375.0,119.6352,120.6987,119.4693,120.1718,135375.0
2024-04-12 14:00:00,123.05,123.54,122.91,123.0,66174.0,120.0645,120.5426,119.9279,120.0157,66174.0
2024-04-12 14:30:00,122.92,123.17,122.47,122.63,71802.0,119.9376,120.1816,119.4986,119.6547,71802.0
2024-04-12 15:00:00,122.57,122.6,122.11,122.32,95035.0,119.5961,119.6254,119.1473,119.3522,95035.0
2024-04-12 15:30:00,122.34,123.02,122.21,122.62,284296.0,119.3717,120.0352,119.2449,119.6449,284296.0
2024-04-15 09:30:00,123.66,124.74,122.31,124.0,175188.0,120.6597,121.7135,119.3424,120.9914,175188.0
2024-04-15 10:00:00,124.08,124.12,122.23,122.94,66881.0,121.0695,121.1085,119.2644,119.9572,66881.0
2024-04-15 10:30:00,122.89,123.36,121.94,122.04,58318.0,119.9084,120.367,118.9814,119.079,58318.0
2024-04-15 11:00:00,122.09,122.16,120.89,121.93,93685.0,119.1278,119.1961,117.9569,118.9717,93685.0
2024-04-15 11:30:00,121.99,123.02,121.94,122.81,89846.0,119.0302,120.0352,118.9814,119.8303,89846.0
2024-04-15 12:00:00,122.87,123.31,122.0,122.38,45462.0,119.8889,120.3182,119.04,119.4107,45462.0
2024-04-15 12:30:00,122.29,122.3,121.77,122.05,28462.0,119.3229,119.3327,118.8155,119.0887,28462.0
2024-04-15 13:00:00,122.0,122.13,121.0,121.05,23900.0,119.04,119.1668,118.0642,118.113,23900.0
2024-04-15 13:30:00,121.01,121.62,120.57,121.62,47285.0,118.074,118.6692,117.6447,118.6692,47285.0
2024-04-15 14:00:00,121.59,121.6,119.93,120.08,57115.0,118.6399,118.6497,117.0202,117.1665,57115.0
2024-04-15 14:30:00,120.04,120.7,120.0,120.28,41088.0,117.1275,117.7715,117.0885,117.3617,41088.0
2024-04-15 15:00:00,120.28,120.69,119.95,120.4,57921.0,117.3617,117.7617,117.0397,117.4788,57921.0
2024-04-15 15:30:00,120.41,120.79,119.9,120.47,194330.0,117.4885,117.8593,116.9909,117.5471,194330.0
2024-04-16 09:30:00,116.88,118.45,115.72,117.16,320379.0,114.0442,115.5761,112.9123,114.3174,320379.0
2024-04-16 10:00:00,117.14,119.05,117.13,117.57,144383.0,114.2979,116.1615,114.2881,114.7174,144383.0
2024-04-16 10:30:00,117.55,117.64,115.83,116.16,245854.0,114.6979,114.7857,113.0197,113.3417,245854.0
2024-04-16 11:00:00,116.22,116.48,115.08,115.38,194257.0,113.4002,113.6539,112.2879,112.5806,194257.0
2024-04-16 11:30:00,115.36,115.59,114.68,115.04,192951.0,112.5611,112.7855,111.8976,112.2488,192951.0
2024-04-16 12:00:00,115.0,115.5,114.45,115.29,119848.0,112.2098,112.6977,111.6731,112.4928,119848.0
2024-04-16 12:30:00,115.31,115.99,115.21,115.63,79395.0,112.5123,113.1758,112.4147,112.8245,79395.0
2024-04-16 13:00:00,115.73,115.87,115.18,115.3,85177.0,112.9221,113.0587,112.3854,112.5025,85177.0
2024-04-16 13:30:00,115.27,115.31,114.22,115.0,93132.0,112.4732,112.5123,111.4487,112.2098,93132.0
2024-04-16 14:00:00,114.99,115.73,113.94,114.02,126989.0,112.2,112.9221,111.1755,111.2536,126989.0
2024-04-16 14:30:00,114.05,115.34,114.01,115.29,118817.0,111.2828,112.5415,111.2438,112.4928,118817.0
2024-04-16 15:00:00,115.25,115.3,114.66,115.04,74388.0,112.4537,112.5025,111.878,112.2488,74388.0
2024-04-16 15:30:00,114.98,115.04,113.89,114.09,355955.0,112.1903,112.2488,111.1267,111.3219,355955.0
2024-04-17 09:30:00,115.35,117.91,115.24,116.86,170316.0,112.5513,115.0492,112.444,114.0247,170316.0
2024-04-17 10:00:00,116.9,117.13,116.2,116.76,82527.0,114.0637,114.2881,113.3807,113.9271,82527.0
2024-04-17 10:30:00,116.8,116.8,115.27,115.61,81007.0,113.9661,113.9661,112.4732,112.805,81007.0
2024-04-17 11:00:00,115.62,116.16,115.32,115.91,61128.0,112.8148,113.3417,112.522,113.0977,61128.0
2024-04-17 11:30:00,115.87,116.16,115.4,115.85,55508.0,113.0587,113.3417,112.6001,113.0392,55508.0
2024-04-17 12:00:00,115.83,115.83,114.6,115.41,156497.0,113.0197,113.0197,111.8195,112.6098,156497.0
2024-04-17 12:30:00,115.32,115.86,114.9,115.12,105394.0,112.522,113.0489,112.1122,112.3269,105394.0
2024-04-17 13:00:00,115.09,115.86,114.94,115.78,52462.0,112.2976,113.0489,112.1513,112.9709,52462.0
2024-04-17 13:30:00,115.89,116.43,115.65,116.41,56542.0,113.0782,113.6051,112.844,113.5856,56542.0
2024-04-17 14:00:00,116.38,116.74,116.0,116.04,113474.0,113.5563,113.9076,113.1855,113.2246,113474.0
2024-04-17 14:30:00,116.03,116.69,115.51,115.58,48151.0,113.2148,113.8588,112.7074,112.7757,48151.0
2024-04-17 15:00:00,115.48,115.54,115.06,115.06,55736.0,112.6782,112.7367,112.2683,112.2683,55736.0
2024-04-17 15:30:00,115.09,115.57,114.33,114.39,202858.0,112.2976,112.766,111.5561,111.6146,202858.0
2024-04-18 09:30:00,114.62,114.93,110.51,111.94,249370.0,111.839,112.1415,107.8287,109.224,249370.0
2024-04-18 10:00:00,112.0,112.96,111.88,112.57,78291.0,109.2826,110.2193,109.1655,109.8388,78291.0
2024-04-18 10:30:00,112.64,113.95,112.32,113.29,110648.0,109.9071,111.1853,109.5948,110.5413,110648.0
2024-04-18 11:00:00,113.42,114.16,113.33,113.62,56764.0,110.6681,111.3902,110.5803,110.8633,56764.0
2024-04-18 11:30:00,113.65,113.65,112.74,113.14,65359.0,110.8926,110.8926,110.0046,110.3949,65359.0
2024-04-18 12:00:00,113.07,113.58,112.93,113.47,40878.0,110.3266,110.8243,110.19,110.7169,40878.0
2024-04-18 12:30:00,113.46,113.52,112.31,112.31,49412.0,110.7072,110.7657,109.5851,109.5851,49412.0
2024-04-18 13:00:00,112.4,112.68,111.76,112.68,88261.0,109.6729,109.9461,109.0484,109.9461,88261.0
2024-04-18 13:30:00,112.63,112.68,111.48,111.65,68678.0,109.8973,109.9461,108.7752,108.9411,68678.0
2024-04-18 14:00:00,111.56,111.68,110.69,111.28,112476.0,108.8533,108.9703,108.0044,108.5801,112476.0
2024-04-18 14:30:00,111.27,111.63,110.77,111.59,65532.0,108.5703,108.9216,108.0824,108.8825,65532.0
2024-04-18 15:00:00,111.61,112.14,111.61,111.95,56670.0,108.902,109.4192,108.902,109.2338,56670.0
2024-04-18 15:30:00,111.99,112.22,111.7,111.82,185035.0,109.2728,109.4972,108.9899,109.107,185035.0
2024-04-19 09:30:00,111.68,113.83,111.27,113.07,160624.0,108.9703,111.0682,108.5703,110.3266,160624.0
2024-04-19 10:00:00,113.1,114.31,112.69,114.3,106930.0,110.3559,111.5365,109.9558,111.5268,106930.0
2024-04-19 10:30:00,114.14,114.42,113.35,113.77,81922.0,111.3707,111.6439,110.5998,111.0096,81922.0
2024-04-19 11:00:00,113.8,113.94,113.24,113.33,59221.0,111.0389,111.1755,110.4925,110.5803,59221.0
2024-04-19 11:30:00,113.28,113.67,113.13,113.33,29898.0,110.5315,110.9121,110.3852,110.5803,29898.0
2024-04-19 12:00:00,113.36,113.62,112.51,112.96,58975.0,110.6096,110.8633,109.7802,110.2193,58975.0
2024-04-19 12:30:00,112.96,114.48,112.95,114.39,46180.0,110.2193,111.7024,110.2095,111.6146,46180.0
2024-04-19 13:00:00,114.48,114.75,114.18,114.38,64161.0,111.7024,111.9659,111.4097,111.6048,64161.0
2024-04-19 13:30:00,114.44,114.73,113.68,113.69,31397.0,111.6634,111.9463,110.9218,110.9316,31397.0
2024-04-19 14:00:00,113.65,113.73,112.7,112.7,36294.0,110.8926,110.9706,109.9656,109.9656,36294.0
2024-04-19 14:30:00,112.62,112.93,112.18,112.68,51006.0,109.8875,110.19,109.4582,109.9461,51006.0
2024-04-19 15:00:00,112.61,113.26,112.6,113.09,71379.0,109.8778,110.512,109.868,110.3461,71379.0
2024-04-19 15:30:00,113.08,113.1,112.0,112.13,268964.0,110.3364,110.3559,109.2826,109.4094,268964.0
2024-04-22 09:30:00,111.77,111.83,108.3,109.94,313525.0,109.0582,109.1167,105.6724,107.2726,313525.0
2024-04-22 10:00:00,109.91,110.47,109.28,110.44,151326.0,107.2433,107.7897,106.6286,107.7604,151326.0
2024-04-22 10:30:00,110.5,111.44,110.14,110.45,162467.0,107.819,108.7362,107.4677,107.7702,162467.0
2024-04-22 11:00:00,110.4,111.36,110.26,110.87,90793.0,107.7214,108.6581,107.5848,108.18,90793.0
2024-04-22 11:30:00,110.96,111.57,110.94,111.14,46225.0,108.2678,108.863,108.2483,108.4435,46225.0
2024-04-22 12:00:00,111.17,111.8,110.96,111.17,46058.0,108.4727,109.0874,108.2678,108.4727,46058.0
2024-04-22 12:30:00,111.27,112.12,111.13,112.01,60864.0,108.5703,109.3997,108.4337,109.2923,60864.0
2024-04-22 13:00:00,112.02,112.76,111.89,112.76,50024.0,109.3021,110.0241,109.1753,110.0241,50024.0
2024-04-22 13:30:00,112.79,113.55,112.59,113.33,68473.0,110.0534,110.795,109.8583,110.5803,68473.0
2024-04-22 14:00:00,113.35,113.78,112.96,113.67,74022.0,110.5998,111.0194,110.2193,110.9121,74022.0
2024-04-22 14:30:00,113.66,113.66,112.69,113.06,58820.0,110.9023,110.9023,109.9558,110.3169,58820.0
2024-04-22 15:00:00,113.08,113.25,112.81,113.03,44103.0,110.3364,110.5023,110.0729,110.2876,44103.0
2024-04-22 15:30:00,112.98,113.19,112.12,112.36,156106.0,110.2388,110.4437,109.3997,109.6339,156106.0
2024-04-23 09:30:00,111.25,115.03,110.28,114.18,119155.0,108.5508,112.2391,107.6043,111.4097,119155.0
2024-04-23 10:00:00,114.17,115.48,113.78,114.76,113562.0,111.3999,112.6782,111.0194,111.9756,113562.0
2024-04-23 10:30:00,114.83,115.45,114.08,115.2,76170.0,112.0439,112.6489,111.3121,112.4049,76170.0
2024-04-23 11:00:00,115.32,115.4,114.35,114.76,45687.0,112.522,112.6001,111.5756,111.9756,45687.0
2024-04-23 11:30:00,114.67,114.91,114.28,114.42,86682.0,111.8878,112.122,111.5073,111.6439,86682.0
2024-04-23 12:00:00,114.43,114.64,113.73,114.49,52647.0,111.6536,111.8585,110.9706,111.7122,52647.0
2024-04-23 12:30:00,114.44,115.28,114.32,115.03,49170.0,111.6634,112.483,111.5463,112.2391,49170.0
2024-04-23 13:00:00,114.95,115.49,114.84,115.48,36740.0,112.161,112.6879,112.0537,112.6782,36740.0
2024-04-23 13:30:00,115.47,115.7,115.22,115.46,73367.0,112.6684,112.8928,112.4245,112.6586,73367.0
2024-04-23 14:00:00,115.47,115.83,115.24,115.46,68102.0,112.6684,113.0197,112.444,112.6586,68102.0
2024-04-23 14:30:00,115.51,115.93,115.29,115.48,33013.0,112.7074,113.1172,112.4928,112.6782,33013.0
2024-04-23 15:00:00,115.42,115.45,114.92,115.05,55889.0,112.6196,112.6489,112.1317,112.2586,55889.0
2024-04-23 15:30:00,115.05,115.15,114.04,114.27,203237.0,112.2586,112.3562,111.2731,111.4975,203237.0
2024-04-24 09:30:00,114.3,115.73,113.61,114.74,232307.0,111.5268,112.9221,110.8535,111.9561,232307.0
2024-04-24 10:00:00,114.74,115.44,114.47,114.82,192834.0,111.9561,112.6391,111.6927,112.0342,192834.0
2024-04-24 10:30:00,114.81,115.03,114.06,114.22,81462.0,112.0244,112.2391,111.2926,111.4487,81462.0
2024-04-24 11:00:00,114.33,114.33,112.92,113.32,105765.0,111.5561,111.5561,110.1803,110.5706,105765.0
2024-04-24 11:30:00,113.27,113.44,112.18,112.49,97709.0,110.5218,110.6876,109.4582,109.7607,97709.0
2024-04-24 12:00:00,112.48,112.94,112.35,112.82,60702.0,109.7509,110.1998,109.6241,110.0827,60702.0
2024-04-24 12:30:00,112.94,113.05,112.37,113.04,55542.0,110.1998,110.3071,109.6436,110.2974,55542.0
2024-04-24 13:00:00,113.05,113.33,112.83,112.97,53391.0,110.3071,110.5803,110.0924,110.2291,53391.0
2024-04-24 13:30:00,112.96,113.96,112.95,113.91,46439.0,110.2193,111.195,110.2095,111.1462,46439.0
2024-04-24 14:00:00,113.91,113.93,113.07,113.48,41298.0,111.1462,111.1658,110.3266,110.7267,41298.0
2024-04-24 14:30:00,113.52,113.82,113.23,113.45,31058.0,110.7657,111.0584,110.4827,110.6974,31058.0
2024-04-24 15:00:00,113.44,114.64,113.25,114.53,51166.0,110.6876,111.8585,110.5023,111.7512,51166.0
2024-04-24 15:30:00,114.6,115.7,114.33,115.21,200373.0,111.8195,112.8928,111.5561,112.4147,200373.0
2024-04-25 09:30:00,113.53,114.5,111.39,111.42,150148.0,110.7755,111.7219,108.6874,108.7167,150148.0
2024-04-25 10:00:00,111.37,114.2,111.05,114.06,119261.0,108.6679,111.4292,108.3556,111.2926,119261.0
2024-04-25 10:30:00,114.01,114.29,111.79,112.21,72859.0,111.2438,111.517,109.0777,109.4875,72859.0
2024-04-25 11:00:00,112.12,112.78,111.9,112.68,79773.0,109.3997,110.0437,109.185,109.9461,79773.0
2024-04-25 11:30:00,112.72,112.94,112.1,112.86,44521.0,109.9851,110.1998,109.3802,110.1217,44521.0
2024-04-25 12:00:00,112.83,113.04,112.52,112.95,21180.0,110.0924,110.2974,109.79,110.2095,21180.0
2024-04-25 12:30:00,112.91,113.9,112.71,113.52,46993.0,110.1705,111.1365,109.9754,110.7657,46993.0
2024-04-25 13:00:00,113.55,114.0,113.27,113.67,25078.0,110.795,111.2341,110.5218,110.9121,25078.0
2024-04-25 13:30:00,113.67,114.82,113.58,114.82,27308.0,110.9121,112.0342,110.8243,112.0342,27308.0
2024-04-25 14:00:00,114.71,114.84,114.0,114.0,34935.0,111.9268,112.0537,111.2341,111.2341,34935.0
2024-04-25 14:30:00,113.95,114.5,113.76,114.49,23074.0,111.1853,111.7219,110.9999,111.7122,23074.0
2024-04-25 15:00:00,114.42,115.53,114.42,115.36,41681.0,111.6439,112.7269,111.6439,112.5611,41681.0
2024-04-25 15:30:00,115.33,115.4,114.56,114.95,114273.0,112.5318,112.6001,111.7805,112.161,114273.0
2024-04-26 09:30:00,116.01,118.07,114.83,117.58,142147.0,113.1953,115.2053,112.0439,114.7272,142147.0
2024-04-26 10:00:00,117.56,118.04,117.04,117.07,79444.0,114.7077,115.176,114.2003,114.2296,79444.0
2024-04-26 10:30:00,117.08,117.28,115.72,116.09,65716.0,114.2393,114.4345,112.9123,113.2734,65716.0
2024-04-26 11:00:00,116.1,116.69,115.59,115.99,45917.0,113.2831,113.8588,112.7855,113.1758,45917.0
2024-04-26 11:30:00,115.88,116.58,115.58,116.58,47602.0,113.0684,113.7515,112.7757,113.7515,47602.0
2024-04-26 12:00:00,116.46,117.1,116.36,116.77,33541.0,113.6344,114.2588,113.5368,113.9369,33541.0
2024-04-26 12:30:00,116.8,117.29,116.8,117.12,42533.0,113.9661,114.4442,113.9661,114.2784,42533.0
2024-04-26 13:00:00,117.14,117.77,117.01,117.69,55824.0,114.2979,114.9126,114.171,114.8345,55824.0
2024-04-26 13:30:00,117.68,117.73,117.09,117.09,47035.0,114.8248,114.8736,114.2491,114.2491,47035.0
2024-04-26 14:00:00,117.11,117.53,116.94,117.35,28048.0,114.2686,114.6784,114.1027,114.5028,28048.0
2024-04-26 14:30:00,117.33,117.48,117.12,117.48,21540.0,114.4833,114.6296,114.2784,114.6296,21540.0
2024-04-26 15:00:00,117.45,117.47,116.85,117.09,38259.0,114.6004,114.6199,114.0149,114.2491,38259.0
2024-04-26 15:30:00,117.1,117.1,116.36,116.86,198756.0,114.2588,114.2588,113.5368,114.0247,198756.0
2024-04-29 09:30:00,122.5,125.5,122.19,123.43,641052.0,119.5278,122.455,119.2253,120.4353,641052.0
2024-04-29 10:00:00,123.32,124.94,122.73,124.08,259109.0,120.3279,121.9086,119.7522,121.0695,259109.0
2024-04-29 10:30:00,124.08,124.95,123.49,124.18,196204.0,121.0695,121.9184,120.4938,121.1671,196204.0
2024-04-29 11:00:00,124.17,124.89,124.07,124.57,118969.0,121.1573,121.8598,121.0597,121.5476,118969.0
2024-04-29 11:30:00,124.57,125.62,124.56,125.04,144858.0,121.5476,122.5721,121.5378,122.0062,144858.0
2024-04-29 12:00:00,125.04,125.81,124.55,125.73,86332.0,122.0062,122.7575,121.5281,122.6795,86332.0
2024-04-29 12:30:00,125.68,125.89,124.93,125.15,78679.0,122.6307,122.8356,121.8989,122.1135,78679.0
2024-04-29 13:00:00,125.22,125.79,124.95,125.43,103095.0,122.1818,122.738,121.9184,122.3867,103095.0
2024-04-29 13:30:00,125.46,125.72,125.18,125.32,61394.0,122.416,122.6697,122.1428,122.2794,61394.0
2024-04-29 14:00:00,125.26,125.72,124.85,124.9,105131.0,122.2209,122.6697,121.8208,121.8696,105131.0
2024-04-29 14:30:00,124.8,125.85,124.61,125.83,76461.0,121.772,122.7965,121.5866,122.777,76461.0
2024-04-29 15:00:00,125.79,125.81,124.58,125.04,140244.0,122.738,122.7575,121.5574,122.0062,140244.0
2024-04-29 15:30:00,125.04,125.89,125.02,125.7,429371.0,122.0062,122.8356,121.9867,122.6502,429371.0
2024-04-30 09:30:00,122.99,124.43,121.91,122.0,255425.0,120.0059,121.411,118.9521,119.04,255425.0
2024-04-30 10:00:00,121.96,122.7,120.31,120.47,171967.0,119.0009,119.723,117.391,117.5471,171967.0
2024-04-30 10:30:00,120.46,121.2,120.16,120.86,123442.0,117.5373,118.2594,117.2446,117.9276,123442.0
2024-04-30 11:00:00,120.74,121.38,120.18,120.72,150641.0,117.8105,118.435,117.2641,117.791,150641.0
2024-04-30 11:30:00,120.72,120.88,120.09,120.4,82019.0,117.791,117.9471,117.1763,117.4788,82019.0
2024-04-30 12:00:00,120.4,121.32,120.15,120.75,53052.0,117.4788,118.3765,117.2348,117.8203,53052.0
2024-04-30 12:30:00,120.73,120.74,119.62,120.28,68501.0,117.8008,117.8105,116.7177,117.3617,68501.0
2024-04-30 13:00:00,120.29,120.8,120.2,120.58,42674.0,117.3714,117.8691,117.2836,117.6544,42674.0
2024-04-30 13:30:00,120.63,121.24,120.41,121.23,37935.0,117.7032,118.2984,117.4885,118.2886,37935.0
2024-04-30 14:00:00,121.19,121.42,120.34,120.37,56134.0,118.2496,118.474,117.4202,117.4495,56134.0
2024-04-30 14:30:00,120.39,120.57,119.81,120.1,64833.0,117.469,117.6447,116.9031,117.1861,64833.0
2024-04-30 15:00:00,120.05,120.2,119.66,120.06,65102.0,117.1373,117.2836,116.7567,117.147,65102.0
2024-04-30 15:30:00,120.08,120.77,119.82,120.32,437172.0,117.1665,117.8398,116.9129,117.4007,437172.0
2024-05-01 09:30:00,120.52,122.87,120.34,121.5,203321.0,117.5959,119.8889,117.4202,118.5521,203321.0
2024-05-01 10:00:00,121.5,121.6,119.28,119.37,103647.0,118.5521,118.6497,116.386,116.4738,103647.0
2024-05-01 10:30:00,119.36,119.99,118.9,118.91,142159.0,116.464,117.0787,116.0152,116.0249,142159.0
2024-05-01 11:00:00,118.95,119.1,118.07,118.35,66499.0,116.064,116.2103,115.2053,115.4785,66499.0
2024-05-01 11:30:00,118.29,118.37,117.74,118.24,109069.0,115.42,115.498,114.8833,115.3712,109069.0
2024-05-01 12:00:00,118.09,118.56,118.05,118.24,41712.0,115.2248,115.6834,115.1858,115.3712,41712.0
2024-05-01 12:30:00,118.29,118.71,118.17,118.34,45157.0,115.42,115.8298,115.3029,115.4688,45157.0
2024-05-01 13:00:00,118.39,118.7,118.29,118.38,41823.0,115.5175,115.82,115.42,115.5078,41823.0
2024-05-01 13:30:00,118.35,118.74,118.15,118.33,90365.0,115.4785,115.8591,115.2834,115.459,90365.0
2024-05-01 14:00:00,118.37,119.69,118.32,119.61,98341.0,115.498,116.786,115.4492,116.7079,98341.0
2024-05-01 14:30:00,119.69,122.62,118.45,122.26,178841.0,116.786,119.6449,115.5761,119.2937,178841.0
2024-05-01 15:00:00,122.38,123.06,120.62,121.13,128781.0,119.4107,120.0742,117.6934,118.1911,128781.0
2024-05-01 15:30:00,121.0,121.11,118.5,119.0,291983.0,118.0642,118.1716,115.6249,116.1127,291983.0
2024-05-02 09:30:00,117.5,127.48,117.35,122.06,674506.0,114.6491,124.387,114.5028,119.0985,674506.0
2024-05-02 10:00:00,122.06,122.14,119.1,121.94,278259.0,119.0985,119.1766,116.2103,118.9814,278259.0
2024-05-02 10:30:00,122.0,124.5,120.52,124.06,298363.0,119.04,121.4793,117.5959,121.05,298363.0
2024-05-02 11:00:00,124.06,124.35,122.89,123.18,159475.0,121.05,121.3329,119.9084,120.1913,159475.0
2024-05-02 11:30:00,123.18,125.75,123.17,125.44,202165.0,120.1913,122.699,120.1816,122.3965,202165.0
2024-05-02 12:00:00,125.4,125.52,123.63,124.24,121343.0,122.3575,122.4746,120.6304,121.2256,121343.0
2024-05-02 12:30:00,124.3,124.34,123.26,124.24,109565.0,121.2842,121.3232,120.2694,121.2256,109565.0
2024-05-02 13:00:00,124.39,125.57,124.04,125.5,109705.0,121.372,122.5233,121.0305,122.455,109705.0
2024-05-02 13:30:00,125.56,126.06,124.84,125.45,119702.0,122.5136,123.0015,121.8111,122.4063,119702.0
2024-05-02 14:00:00,125.45,126.5,125.34,125.92,125477.0,122.4063,123.4308,122.2989,122.8648,125477.0
2024-05-02 14:30:00,126.0,126.54,125.75,126.14,138006.0,122.9429,123.4698,122.699,123.0795,138006.0
2024-05-02 15:00:00,126.11,126.64,125.3,126.29,229706.0,123.0502,123.5674,122.2599,123.2259,229706.0
2024-05-02 15:30:00,126.25,126.25,124.07,125.28,451285.0,123.1868,123.1868,121.0597,122.2404,451285.0
2024-05-03 09:30:00,128.1,130.85,127.68,130.24,365783.0,124.992,127.6752,124.5821,127.08,365783.0
2024-05-03 10:00:00,130.27,130.28,128.52,129.28,205564.0,127.1093,127.1191,125.4018,126.1433,205564.0
2024-05-03 10:30:00,129.41,130.93,128.07,129.77,230983.0,126.2702,127.7533,124.9627,126.6214,230983.0
2024-05-03 11:00:00,129.75,130.22,128.08,128.4,132115.0,126.6019,127.0605,124.9724,125.2847,132115.0
2024-05-03 11:30:00,128.3,128.88,127.69,127.91,99179.0,125.1871,125.753,124.5919,124.8066,99179.0
2024-05-03 12:00:00,127.98,128.12,127.54,127.86,40131.0,124.8749,125.0115,124.4455,124.7578,40131.0
2024-05-03 12:30:00,127.92,128.25,127.71,128.0,47125.0,124.8163,125.1383,124.6114,124.8944,47125.0
2024-05-03 13:00:00,128.01,128.07,127.73,127.98,42643.0,124.9041,124.9627,124.6309,124.8749,42643.0
2024-05-03 13:30:00,127.97,128.12,127.38,128.04,46244.0,124.8651,125.0115,124.2894,124.9334,46244.0
2024-05-03 14:00:00,128.08,128.81,128.08,128.71,59034.0,124.9724,125.6847,124.9724,125.5872,59034.0
2024-05-03 14:30:00,128.78,128.88,127.87,128.26,46526.0,125.6555,125.753,124.7675,125.1481,46526.0
2024-05-03 15:00:00,128.21,128.64,127.87,128.28,69457.0,125.0993,125.5189,124.7675,125.1676,69457.0
2024-05-03 15:30:00,128.24,128.64,128.0,128.14,226102.0,125.1286,125.5189,124.8944,125.031,226102.0
2024-05-06 09:30:00,130.5,131.5,128.42,128.98,210681.0,127.3337,128.3095,125.3042,125.8506,210681.0
2024-05-06 10:00:00,128.98,129.9,127.65,129.9,185944.0,125.8506,126.7483,124.5529,126.7483,185944.0
2024-05-06 10:30:00,129.81,130.1,129.01,129.78,84907.0,126.6605,126.9434,125.8799,126.6312,84907.0
2024-05-06 11:00:00,129.68,129.78,129.13,129.46,60855.0,126.5336,126.6312,125.997,126.319,60855.0
2024-05-06 11:30:00,129.52,130.19,129.48,129.82,46366.0,126.3775,127.0312,126.3385,126.6702,46366.0
2024-05-06 12:00:00,129.81,130.12,129.24,129.34,40241.0,126.6605,126.9629,126.1043,126.2019,40241.0
2024-05-06 12:30:00,129.27,130.07,129.23,129.62,27333.0,126.1336,126.9142,126.0945,126.4751,27333.0
2024-05-06 13:00:00,129.52,129.88,129.28,129.88,30912.0,126.3775,126.7288,126.1433,126.7288,30912.0
2024-05-06 13:30:00,129.88,130.62,129.72,130.46,63174.0,126.7288,127.4508,126.5727,127.2947,63174.0
2024-05-06 14:00:00,130.52,130.72,130.34,130.52,35208.0,127.3532,127.5484,127.1776,127.3532,35208.0
2024-05-06 14:30:00,130.47,130.53,130.03,130.25,43520.0,127.3045,127.363,126.8751,127.0898,43520.0
2024-05-06 15:00:00,130.21,130.31,129.67,130.12,54302.0,127.0508,127.1483,126.5239,126.9629,54302.0
2024-05-06 15:30:00,130.09,130.83,129.95,130.75,196591.0,126.9337,127.6557,126.7971,127.5777,196591.0
2024-05-07 09:30:00,130.35,133.58,130.01,133.53,227517.0,127.1874,130.339,126.8556,130.2902,227517.0
2024-05-07 10:00:00,133.44,135.75,133.2,134.83,233265.0,130.2024,132.4563,129.9682,131.5587,233265.0
2024-05-07 10:30:00,134.76,135.27,133.52,134.67,198343.0,131.4904,131.988,130.2805,131.4026,198343.0
2024-05-07 11:00:00,134.6,134.83,133.78,134.25,133172.0,131.3342,131.5587,130.5341,130.9927,133172.0
2024-05-07 11:30:00,134.36,134.5,133.35,133.84,61390.0,131.1001,131.2367,130.1146,130.5927,61390.0
2024-05-07 12:00:00,133.84,134.01,132.92,133.01,56831.0,130.5927,130.7586,129.695,129.7828,56831.0
2024-05-07 12:30:00,133.07,133.13,132.46,132.52,37311.0,129.8414,129.8999,129.2462,129.3047,37311.0
2024-05-07 13:00:00,132.53,132.94,132.52,132.87,25511.0,129.3145,129.7145,129.3047,129.6462,25511.0
2024-05-07 13:30:00,132.86,132.97,132.34,132.34,53940.0,129.6365,129.7438,129.1291,129.1291,53940.0
2024-05-07 14:00:00,132.33,132.66,131.49,131.95,121845.0,129.1193,129.4413,128.2997,128.7485,121845.0
2024-05-07 14:30:00,131.95,132.07,131.4,131.46,52457.0,128.7485,128.8656,128.2119,128.2704,52457.0
2024-05-07 15:00:00,131.58,131.62,131.26,131.56,51374.0,128.3875,128.4266,128.0753,128.368,51374.0
2024-05-07 15:30:00,131.58,132.13,131.44,131.53,133054.0,128.3875,128.9242,128.2509,128.3387,133054.0
2024-05-08 09:30:00,128.11,129.97,126.8,129.69,182160.0,125.0017,126.8166,123.7235,126.5434,182160.0
2024-05-08 10:00:00,129.74,130.5,129.52,129.75,96301.0,126.5922,127.3337,126.3775,126.6019,96301.0
2024-05-08 10:30:00,129.88,130.22,129.63,129.95,48672.0,126.7288,127.0605,126.4848,126.7971,48672.0
2024-05-08 11:00:00,129.95,130.25,129.58,130.13,28936.0,126.7971,127.0898,126.436,126.9727,28936.0
2024-05-08 11:30:00,130.0,130.41,129.5,129.52,49173.0,126.8459,127.2459,126.358,126.3775,49173.0
2024-05-08 12:00:00,129.62,130.14,129.3,130.1,31453.0,126.4751,126.9825,126.1628,126.9434,31453.0
2024-05-08 12:30:00,130.11,130.12,129.5,129.84,29341.0,126.9532,126.9629,126.358,126.6897,29341.0
2024-05-08 13:00:00,129.77,130.21,129.68,129.97,189736.0,126.6214,127.0508,126.5336,126.8166,189736.0
2024-05-08 13:30:00,130.0,130.51,129.89,130.43,43292.0,126.8459,127.3435,126.7385,127.2654,43292.0
2024-05-08 14:00:00,130.44,130.5,129.83,130.25,65003.0,127.2752,127.3337,126.68,127.0898,65003.0
2024-05-08 14:30:00,130.24,130.25,130.01,130.15,23006.0,127.08,127.0898,126.8556,126.9922,23006.0
2024-05-08 15:00:00,130.09,130.75,130.05,130.56,88955.0,126.9337,127.5777,126.8946,127.3923,88955.0
2024-05-08 15:30:00,130.54,130.88,130.22,130.41,131806.0,127.3728,127.7045,127.0605,127.2459,131806.0
2024-05-09 09:30:00,131.21,131.5,129.5,129.98,64296.0,128.0265,128.3095,126.358,126.8263,64296.0
2024-05-09 10:00:00,129.88,130.58,129.74,130.12,47243.0,126.7288,127.4118,126.5922,126.9629,47243.0
2024-05-09 10:30:00,130.11,131.53,130.0,131.44,137063.0,126.9532,128.3387,126.8459,128.2509,137063.0
2024-05-09 11:00:00,131.49,132.77,130.99,132.24,131056.0,128.2997,129.5487,127.8118,129.0315,131056.0
2024-05-09 11:30:00,132.26,132.82,131.94,132.81,89231.0,129.051,129.5974,128.7388,129.5877,89231.0
2024-05-09 12:00:00,132.81,132.96,132.12,132.18,71895.0,129.5877,129.734,128.9144,128.973,71895.0
2024-05-09 12:30:00,132.18,132.42,132.01,132.3,41662.0,128.973,129.2071,128.8071,129.0901,41662.0
2024-05-09 13:00:00,132.28,132.42,131.94,132.07,44975.0,129.0705,129.2071,128.7388,128.8656,44975.0
2024-05-09 13:30:00,132.04,132.58,131.87,132.38,29740.0,128.8364,129.3633,128.6705,129.1681,29740.0
2024-05-09 14:00:00,132.31,133.27,132.19,133.24,79996.0,129.0998,130.0365,128.9827,130.0072,79996.0
2024-05-09 14:30:00,133.19,133.54,132.66,132.97,64203.0,129.9585,130.3,129.4413,129.7438,64203.0
2024-05-09 15:00:00,132.96,133.82,132.83,133.27,89902.0,129.734,130.5732,129.6072,130.0365,89902.0
2024-05-09 15:30:00,133.26,133.89,132.86,133.59,210526.0,130.0268,130.6415,129.6365,130.3488,210526.0
2024-05-10 09:30:00,133.9,133.9,130.16,132.15,184468.0,130.6512,130.6512,127.002,128.9437,184468.0
2024-05-10 10:00:00,132.1,132.11,130.1,130.44,98933.0,128.8949,128.9047,126.9434,127.2752,98933.0
2024-05-10 10:30:00,130.5,130.99,129.74,130.19,82264.0,127.3337,127.8118,126.5922,127.0312,82264.0
2024-05-10 11:00:00,130.19,130.19,129.44,129.8,66086.0,127.0312,127.0312,126.2994,126.6507,66086.0
2024-05-10 11:30:00,129.76,130.1,129.47,129.98,46147.0,126.6117,126.9434,126.3287,126.8263,46147.0
2024-05-10 12:00:00,129.99,130.18,129.26,129.37,39940.0,126.8361,127.0215,126.1238,126.2311,39940.0
2024-05-10 12:30:00,129.38,129.66,129.05,129.63,21968.0,126.2409,126.5141,125.9189,126.4848,21968.0
2024-05-10 13:00:00,129.7,129.71,129.2,129.41,55489.0,126.5531,126.5629,126.0653,126.2702,55489.0
2024-05-10 13:30:00,129.52,129.96,129.4,129.69,23877.0,126.3775,126.8068,126.2604,126.5434,23877.0
2024-05-10 14:00:00,129.69,130.53,129.4,130.53,38926.0,126.5434,127.363,126.2604,127.363,38926.0
2024-05-10 14:30:00,130.56,130.99,130.17,130.99,35665.0,127.3923,127.8118,127.0117,127.8118,35665.0
2024-05-10 15:00:00,130.99,131.49,130.59,130.65,75632.0,127.8118,128.2997,127.4215,127.4801,75632.0
2024-05-10 15:30:00,130.72,130.98,129.58,129.6,302207.0,127.5484,127.8021,126.436,126.4556,302207.0
2024-05-13 09:30:00,131.11,133.5,130.47,133.5,126219.0,127.9289,130.2609,127.3045,130.2609,126219.0
2024-05-13 10:00:00,133.69,134.16,131.98,133.8,117127.0,130.4463,130.9049,128.7778,130.5537,117127.0
2024-05-13 10:30:00,133.72,134.29,133.34,134.04,64889.0,130.4756,131.0318,130.1048,130.7878,64889.0
2024-05-13 11:00:00,134.03,134.28,133.59,133.78,51388.0,130.7781,131.022,130.3488,130.5341,51388.0
2024-05-13 11:30:00,133.86,133.86,133.06,133.58,39947.0,130.6122,130.6122,129.8316,130.339,39947.0
2024-05-13 12:00:00,133.46,133.59,132.9,133.07,49981.0,130.2219,130.3488,129.6755,129.8414,49981.0
2024-05-13 12:30:00,133.03,133.05,132.2,132.35,26472.0,129.8023,129.8219,128.9925,129.1388,26472.0
2024-05-13 13:00:00,132.31,132.72,131.6,131.84,42793.0,129.0998,129.4999,128.407,128.6412,42793.0
2024-05-13 13:30:00,131.86,131.91,131.65,131.8,23612.0,128.6607,128.7095,128.4558,128.6022,23612.0
2024-05-13 14:00:00,131.73,132.33,131.51,132.25,27896.0,128.5339,129.1193,128.3192,129.0413,27896.0
2024-05-13 14:30:00,132.3,132.41,131.93,132.06,22388.0,129.0901,129.1974,128.729,128.8559,22388.0
2024-05-13 15:00:00,132.16,132.41,131.4,131.4,23986.0,128.9535,129.1974,128.2119,128.2119,23986.0
2024-05-13 15:30:00,131.4,131.61,131.1,131.51,173998.0,128.2119,128.4168,127.9192,128.3192,173998.0
2024-05-14 09:30:00,133.0,136.5,132.86,135.17,130410.0,129.7731,133.1882,129.6365,131.8904,130410.0
2024-05-14 10:00:00,135.09,135.73,134.36,135.02,120469.0,131.8124,132.4368,131.1001,131.7441,120469.0
2024-05-14 10:30:00,134.85,135.83,133.9,135.53,94115.0,131.5782,132.5344,130.6512,132.2417,94115.0
2024-05-14 11:00:00,135.65,136.09,135.26,135.76,89391.0,132.3588,132.7881,131.9782,132.4661,89391.0
2024-05-14 11:30:00,135.86,137.0,135.62,136.18,153831.0,132.5637,133.676,132.3295,132.8759,153831.0
2024-05-14 12:00:00,136.27,136.32,135.21,135.22,40352.0,132.9637,133.0125,131.9294,131.9392,40352.0
2024-05-14 12:30:00,135.17,135.39,134.45,135.0,33738.0,131.8904,132.1051,131.1879,131.7245,33738.0
2024-05-14 13:00:00,135.02,135.23,134.51,134.94,47417.0,131.7441,131.949,131.2464,131.666,47417.0
2024-05-14 13:30:00,134.94,135.26,134.53,135.13,43846.0,131.666,131.9782,131.2659,131.8514,43846.0
2024-05-14 14:00:00,135.15,135.72,135.15,135.61,66849.0,131.8709,132.4271,131.8709,132.3197,66849.0
2024-05-14 14:30:00,135.6,136.8,135.6,136.12,73138.0,132.31,133.4809,132.31,132.8174,73138.0
2024-05-14 15:00:00,136.06,136.21,135.57,135.67,58242.0,132.7588,132.9052,132.2807,132.3783,58242.0
2024-05-14 15:30:00,135.68,136.2,135.39,135.46,254489.0,132.388,132.8954,132.1051,132.1734,254489.0
2024-05-15 09:30:00,137.26,137.5,128.9,129.25,355289.0,133.9297,134.1639,125.7725,126.1141,355289.0
2024-05-15 10:00:00,129.22,129.61,126.65,127.35,387376.0,126.0848,126.4653,123.5771,124.2602,387376.0
2024-05-15 10:30:00,127.39,128.56,127.0,128.37,304358.0,124.2992,125.4408,123.9186,125.2554,304358.0
2024-05-15 11:00:00,128.23,128.6,127.49,128.14,154878.0,125.1188,125.4798,124.3968,125.031,154878.0
2024-05-15 11:30:00,128.21,128.57,127.38,127.75,190215.0,125.0993,125.4506,124.2894,124.6504,190215.0
2024-05-15 12:00:00,127.75,128.12,127.1,127.72,133451.0,124.6504,125.0115,124.0162,124.6212,133451.0
2024-05-15 12:30:00,127.66,128.12,127.2,127.6,129212.0,124.5626,125.0115,124.1138,124.5041,129212.0
2024-05-15 13:00:00,127.57,128.09,127.14,127.5,88002.0,124.4748,124.9822,124.0552,124.4065,88002.0
2024-05-15 13:30:00,127.45,128.0,127.2,127.93,72739.0,124.3577,124.8944,124.1138,124.8261,72739.0
2024-05-15 14:00:00,127.92,127.98,127.17,127.53,106048.0,124.8163,124.8749,124.0845,124.4358,106048.0
2024-05-15 14:30:00,127.48,127.6,127.09,127.37,97913.0,124.387,124.5041,124.0065,124.2797,97913.0
2024-05-15 15:00:00,127.35,128.24,127.26,128.04,107523.0,124.2602,125.1286,124.1723,124.9334,107523.0
2024-05-15 15:30:00,128.04,128.1,127.01,127.53,319602.0,124.9334,124.992,123.9284,124.4358,319602.0
2024-05-16 09:30:00,128.61,129.55,126.75,126.89,139202.0,125.4896,126.4068,123.6747,123.8113,139202.0
2024-05-16 10:00:00,126.89,128.33,126.78,128.25,87919.0,123.8113,125.2164,123.704,125.1383,87919.0
2024-05-16 10:30:00,128.25,128.57,127.67,127.73,63093.0,125.1383,125.4506,124.5724,124.6309,63093.0
2024-05-16 11:00:00,127.72,128.27,127.29,127.8,46079.0,124.6212,125.1578,124.2016,124.6992,46079.0
2024-05-16 11:30:00,127.83,129.16,127.83,128.91,36478.0,124.7285,126.0262,124.7285,125.7823,36478.0
2024-05-16 12:00:00,128.92,129.65,128.63,129.36,89984.0,125.7921,126.5043,125.5091,126.2214,89984.0
2024-05-16 12:30:00,129.29,129.5,129.12,129.4,39085.0,126.1531,126.358,125.9872,126.2604,39085.0
2024-05-16 13:00:00,129.4,129.47,128.66,129.08,33720.0,126.2604,126.3287,125.5384,125.9482,33720.0
2024-05-16 13:30:00,129.15,129.33,128.78,129.33,35470.0,126.0165,126.1921,125.6555,126.1921,35470.0
2024-05-16 14:00:00,129.27,130.44,128.85,129.83,133097.0,126.1336,127.2752,125.7238,126.68,133097.0
2024-05-16 14:30:00,129.86,130.23,129.68,129.86,63486.0,126.7093,127.0703,126.5336,126.7093,63486.0
2024-05-16 15:00:00,129.86,130.2,129.42,129.5,41349.0,126.7093,127.041,126.2799,126.358,41349.0
2024-05-16 15:30:00,129.5,129.84,129.0,129.15,155832.0,126.358,126.6897,125.8701,126.0165,155832.0
2024-05-17 09:30:00,129.67,130.83,129.25,130.37,133792.0,126.5239,127.6557,126.1141,127.2069,133792.0
2024-05-17 10:00:00,130.26,134.62,129.82,133.45,223590.0,127.0995,131.3538,126.6702,130.2122,223590.0
2024-05-17 10:30:00,133.48,134.75,133.33,133.88,188145.0,130.2414,131.4806,130.0951,130.6317,188145.0
2024-05-17 11:00:00,133.91,134.69,133.29,133.6,96996.0,130.661,131.4221,130.056,130.3585,96996.0
2024-05-17 11:30:00,133.55,133.64,132.57,132.65,91601.0,130.3097,130.3975,129.3535,129.4316,91601.0
2024-05-17 12:00:00,132.7,132.96,132.0,132.31,87585.0,129.4803,129.734,128.7973,129.0998,87585.0
2024-05-17 12:30:00,132.4,132.48,131.4,131.78,54366.0,129.1876,129.2657,128.2119,128.5827,54366.0
2024-05-17 13:00:00,131.7,131.89,131.23,131.89,34023.0,128.5046,128.69,128.046,128.69,34023.0
2024-05-17 13:30:00,131.86,131.86,131.01,131.09,47856.0,128.6607,128.6607,127.8314,127.9094,47856.0
2024-05-17 14:00:00,131.13,131.23,130.02,130.35,70161.0,127.9484,128.046,126.8654,127.1874,70161.0
2024-05-17 14:30:00,130.34,130.74,130.12,130.42,59706.0,127.1776,127.5679,126.9629,127.2557,59706.0
2024-05-17 15:00:00,130.38,131.26,130.27,131.15,63677.0,127.2166,128.0753,127.1093,127.968,63677.0
2024-05-17 15:30:00,131.17,131.27,130.6,131.13,150093.0,127.9875,128.085,127.4313,127.9484,150093.0
2024-05-20 09:30:00,131.0,131.0,127.1,127.44,266352.0,127.8216,127.8216,124.0162,124.348,266352.0
2024-05-20 10:00:00,127.47,128.07,126.3,126.94,220312.0,124.3772,124.9627,123.2356,123.8601,220312.0
2024-05-20 10:30:00,126.87,128.7,126.86,127.86,159384.0,123.7918,125.5774,123.782,124.7578,159384.0
2024-05-20 11:00:00,127.87,128.35,127.66,128.05,79815.0,124.7675,125.2359,124.5626,124.9432,79815.0
2024-05-20 11:30:00,128.05,129.2,127.87,128.69,121385.0,124.9432,126.0653,124.7675,125.5676,121385.0
2024-05-20 12:00:00,128.69,128.78,127.92,128.61,57462.0,125.5676,125.6555,124.8163,125.4896,57462.0
2024-05-20 12:30:00,128.62,128.75,127.98,128.44,60632.0,125.4993,125.6262,124.8749,125.3237,60632.0
2024-05-20 13:00:00,128.46,128.52,128.11,128.27,29945.0,125.3432,125.4018,125.0017,125.1578,29945.0
2024-05-20 13:30:00,128.31,128.38,127.7,128.0,52784.0,125.1969,125.2652,124.6017,124.8944,52784.0
2024-05-20 14:00:00,128.0,128.53,127.5,128.53,57011.0,124.8944,125.4115,124.4065,125.4115,57011.0
2024-05-20 14:30:00,128.57,129.34,128.56,129.21,45395.0,125.4506,126.2019,125.4408,126.075,45395.0
2024-05-20 15:00:00,129.21,129.62,129.15,129.61,53592.0,126.075,126.4751,126.0165,126.4653,53592.0
2024-05-20 15:30:00,129.63,130.5,129.44,130.15,149892.0,126.4848,127.3337,126.2994,126.9922,149892.0
2024-05-21 09:30:00,128.83,130.8,128.2,128.27,129860.0,125.7042,127.6264,125.0895,125.1578,129860.0
2024-05-21 10:00:00,128.36,128.48,127.18,127.45,114773.0,125.2456,125.3627,124.0943,124.3577,114773.0
2024-05-21 10:30:00,127.39,127.66,126.8,127.25,88496.0,124.2992,124.5626,123.7235,124.1626,88496.0
2024-05-21 11:00:00,127.44,127.92,127.33,127.44,57057.0,124.348,124.8163,124.2406,124.348,57057.0
2024-05-21 11:30:00,127.45,127.86,127.41,127.52,52717.0,124.3577,124.7578,124.3187,124.426,52717.0
2024-05-21 12:00:00,127.56,127.78,127.25,127.41,42155.0,124.4651,124.6797,124.1626,124.3187,42155.0
2024-05-21 12:30:00,127.48,128.01,127.22,127.72,26116.0,124.387,124.9041,124.1333,124.6212,26116.0
2024-05-21 13:00:00,127.67,127.69,127.35,127.65,29977.0,124.5724,124.5919,124.2602,124.5529,29977.0
2024-05-21 13:30:00,127.65,128.06,127.48,127.96,24811.0,124.5529,124.9529,124.387,124.8554,24811.0
2024-05-21 14:00:00,127.95,128.25,127.88,127.88,50922.0,124.8456,125.1383,124.7773,124.7773,50922.0
2024-05-21 14:30:00,127.88,127.9,127.39,127.56,43436.0,124.7773,124.7968,124.2992,124.4651,43436.0
2024-05-21 15:00:00,127.57,127.75,126.9,126.98,77073.0,124.4748,124.6504,123.8211,123.8991,77073.0
2024-05-21 15:30:00,127.01,127.46,126.64,126.68,216761.0,123.9284,124.3675,123.5674,123.6064,216761.0
2024-05-22 09:30:00,124.0,126.19,122.8,125.61,233662.0,120.9914,123.1283,119.8205,122.5624,233662.0
2024-05-22 10:00:00,125.62,126.14,124.72,125.23,129877.0,122.5721,123.0795,121.694,122.1916,129877.0
2024-05-22 10:30:00,125.17,127.15,124.88,127.15,143894.0,122.133,124.065,121.8501,124.065,143894.0
2024-05-22 11:00:00,127.18,127.6,126.29,126.75,84489.0,124.0943,124.5041,123.2259,123.6747,84489.0
2024-05-22 11:30:00,126.81,126.89,126.03,126.31,54878.0,123.7333,123.8113,122.9722,123.2454,54878.0
2024-05-22 12:00:00,126.27,128.11,126.13,128.01,79273.0,123.2064,125.0017,123.0698,124.9041,79273.0
2024-05-22 12:30:00,128.09,128.14,127.48,127.61,36814.0,124.9822,125.031,124.387,124.5138,36814.0
2024-05-22 13:00:00,127.66,127.71,127.26,127.26,44878.0,124.5626,124.6114,124.1723,124.1723,44878.0
2024-05-22 13:30:00,127.26,128.35,126.84,126.95,98839.0,124.1723,125.2359,123.7625,123.8699,98839.0
2024-05-22 14:00:00,126.93,126.93,125.29,125.3,131777.0,123.8503,123.8503,122.2501,122.2599,131777.0
2024-05-22 14:30:00,125.22,125.56,124.9,125.38,79959.0,122.1818,122.5136,121.8696,122.338,79959.0
2024-05-22 15:00:00,125.39,126.18,125.21,126.17,70802.0,122.3477,123.1185,122.1721,123.1088,70802.0
2024-05-22 15:30:00,126.14,126.83,125.78,126.57,222669.0,123.0795,123.7528,122.7282,123.4991,222669.0
2024-05-23 09:30:00,126.76,126.76,124.26,124.94,105129.0,123.6845,123.6845,121.2451,121.9086,105129.0
2024-05-23 10:00:00,124.96,125.97,124.45,124.93,118723.0,121.9281,122.9136,121.4305,121.8989,118723.0
2024-05-23 10:30:00,124.97,125.1,124.12,124.22,99246.0,121.9379,122.0647,121.1085,121.2061,99246.0
2024-05-23 11:00:00,124.26,125.44,124.18,124.85,73337.0,121.2451,122.3965,121.1671,121.8208,73337.0
2024-05-23 11:30:00,124.85,125.25,124.61,125.03,39133.0,121.8208,122.2111,121.5866,121.9964,39133.0
2024-05-23 12:00:00,124.99,125.47,124.93,125.45,25389.0,121.9574,122.4258,121.8989,122.4063,25389.0
2024-05-23 12:30:00,125.31,125.4,124.43,124.43,21558.0,122.2696,122.3575,121.411,121.411,21558.0
2024-05-23 13:00:00,124.48,124.49,124.11,124.47,37962.0,121.4598,121.4695,121.0988,121.45,37962.0
2024-05-23 13:30:00,124.38,124.38,123.37,123.39,92452.0,121.3622,121.3622,120.3767,120.3962,92452.0
2024-05-23 14:00:00,123.33,123.46,122.75,123.09,82066.0,120.3377,120.4645,119.7718,120.1035,82066.0
2024-05-23 14:30:00,123.05,123.39,122.7,122.82,53952.0,120.0645,120.3962,119.723,119.8401,53952.0
2024-05-23 15:00:00,122.77,123.33,122.75,123.0,43652.0,119.7913,120.3377,119.7718,120.0157,43652.0
2024-05-23 15:30:00,123.03,123.32,122.67,122.97,185532.0,120.045,120.3279,119.6937,119.9864,185532.0
2024-05-24 09:30:00,123.96,126.7,123.64,124.84,127365.0,120.9524,123.6259,120.6402,121.8111,127365.0
2024-05-24 10:00:00,124.85,126.44,124.85,126.27,77148.0,121.8208,123.3722,121.8208,123.2064,77148.0
2024-05-24 10:30:00,126.33,126.43,125.85,126.33,47179.0,123.2649,123.3625,122.7965,123.2649,47179.0
2024-05-24 11:00:00,126.41,126.58,125.74,126.05,60595.0,123.343,123.5088,122.6892,122.9917,60595.0
2024-05-24 11:30:00,125.94,126.59,125.46,125.87,91554.0,122.8844,123.5186,122.416,122.8161,91554.0
2024-05-24 12:00:00,125.87,126.7,125.7,126.69,44968.0,122.8161,123.6259,122.6502,123.6162,44968.0
2024-05-24 12:30:00,126.72,126.86,125.8,125.81,37552.0,123.6454,123.782,122.7478,122.7575,37552.0
2024-05-24 13:00:00,125.88,126.98,125.82,126.98,33094.0,122.8258,123.8991,122.7673,123.8991,33094.0
2024-05-24 13:30:00,126.99,127.3,126.83,126.98,47905.0,123.9089,124.2114,123.7528,123.8991,47905.0
2024-05-24 14:00:00,126.95,127.16,126.69,127.02,34037.0,123.8699,124.0748,123.6162,123.9382,34037.0
2024-05-24 14:30:00,127.09,127.2,126.93,127.05,24340.0,124.0065,124.1138,123.8503,123.9674,24340.0
2024-05-24 15:00:00,127.07,127.1,126.79,126.92,37834.0,123.9869,124.0162,123.7137,123.8406,37834.0
2024-05-24 15:30:00,126.92,127.7,126.88,127.63,159406.0,123.8406,124.6017,123.8016,124.5334,159406.0
2024-05-28 09:30:00,128.28,129.22,125.89,128.24,266308.0,125.1676,126.0848,122.8356,125.1286,266308.0
2024-05-28 10:00:00,128.0,129.5,127.4,128.54,251180.0,124.8944,126.358,124.3089,125.4213,251180.0
2024-05-28 10:30:00,128.18,129.08,127.7,128.4,104790.0,125.07,125.9482,124.6017,125.2847,104790.0
2024-05-28 11:00:00,128.37,129.16,127.88,128.84,49978.0,125.2554,126.0262,124.7773,125.714,49978.0
2024-05-28 11:30:00,128.87,129.09,128.45,128.88,62108.0,125.7433,125.9579,125.3335,125.753,62108.0
2024-05-28 12:00:00,128.81,129.1,128.45,128.66,39105.0,125.6847,125.9677,125.3335,125.5384,39105.0
2024-05-28 12:30:00,128.65,129.2,128.29,128.99,43364.0,125.5286,126.0653,125.1773,125.8604,43364.0
2024-05-28 13:00:00,129.0,129.01,128.2,128.45,91195.0,125.8701,125.8799,125.0895,125.3335,91195.0
2024-05-28 13:30:00,128.5,128.73,127.38,127.56,36077.0,125.3823,125.6067,124.2894,124.4651,36077.0
2024-05-28 14:00:00,127.52,127.86,126.96,127.15,39274.0,124.426,124.7578,123.8796,124.065,39274.0
2024-05-28 14:30:00,127.1,127.32,126.78,127.13,37133.0,124.0162,124.2309,123.704,124.0455,37133.0
2024-05-28 15:00:00,127.08,127.64,127.01,127.48,36417.0,123.9967,124.5431,123.9284,124.387,36417.0
2024-05-28 15:30:00,127.5,128.11,127.5,127.69,206725.0,124.4065,125.0017,124.4065,124.5919,206725.0
2024-05-29 09:30:00,124.71,126.36,124.12,124.71,193428.0,121.6842,123.2942,121.1085,121.6842,193428.0
2024-05-29 10:00:00,124.8,125.17,123.76,124.04,116187.0,121.772,122.133,120.7573,121.0305,116187.0
2024-05-29 10:30:00,124.06,124.53,123.68,123.85,78609.0,121.05,121.5086,120.6792,120.8451,78609.0
2024-05-29 11:00:00,123.82,124.8,123.7,124.62,75024.0,120.8158,121.772,120.6987,121.5964,75024.0
2024-05-29 11:30:00,124.69,124.71,123.76,124.15,46329.0,121.6647,121.6842,120.7573,121.1378,46329.0
2024-05-29 12:00:00,124.08,124.44,123.87,124.19,36990.0,121.0695,121.4208,120.8646,121.1768,36990.0
2024-05-29 12:30:00,124.18,124.31,123.87,124.09,16875.0,121.1671,121.2939,120.8646,121.0793,16875.0
2024-05-29 13:00:00,124.12,124.62,123.84,124.61,24701.0,121.1085,121.5964,120.8353,121.5866,24701.0
2024-05-29 13:30:00,124.57,124.61,124.22,124.51,18835.0,121.5476,121.5866,121.2061,121.4891,18835.0
2024-05-29 14:00:00,124.54,124.55,123.85,123.91,25957.0,121.5183,121.5281,120.8451,120.9036,25957.0
2024-05-29 14:30:00,123.94,124.18,123.66,123.73,21241.0,120.9329,121.1671,120.6597,120.728,21241.0
2024-05-29 15:00:00,123.72,124.14,123.68,124.0,38978.0,120.7182,121.128,120.6792,120.9914,38978.0
2024-05-29 15:30:00,124.01,124.47,123.41,123.44,196113.0,121.0012,121.45,120.4157,120.445,196113.0
2024-05-30 09:30:00,123.57,125.94,123.44,125.91,195547.0,120.5719,122.8844,120.445,122.8551,195547.0
2024-05-30 10:00:00,125.93,125.93,123.34,123.73,139559.0,122.8746,122.8746,120.3474,120.728,139559.0
2024-05-30 10:30:00,123.6,124.18,123.32,124.08,92799.0,120.6011,121.1671,120.3279,121.0695,92799.0
2024-05-30 11:00:00,124.11,125.3,123.92,125.26,53722.0,121.0988,122.2599,120.9134,122.2209,53722.0
2024-05-30 11:30:00,125.22,125.5,124.98,125.21,27436.0,122.1818,122.455,121.9477,122.1721,27436.0
2024-05-30 12:00:00,125.24,125.5,124.82,124.96,28213.0,122.2013,122.455,121.7915,121.9281,28213.0
2024-05-30 12:30:00,124.91,125.0,124.56,124.86,40854.0,121.8794,121.9672,121.5378,121.8306,40854.0
2024-05-30 13:00:00,124.86,125.09,124.58,124.82,33207.0,121.8306,122.055,121.5574,121.7915,33207.0
2024-05-30 13:30:00,124.73,124.94,124.52,124.93,28294.0,121.7037,121.9086,121.4988,121.8989,28294.0
2024-05-30 14:00:00,124.89,124.89,124.06,124.41,32011.0,121.8598,121.8598,121.05,121.3915,32011.0
2024-05-30 14:30:00,124.34,124.49,123.93,124.21,39875.0,121.3232,121.4695,120.9231,121.1963,39875.0
2024-05-30 15:00:00,124.22,124.22,123.51,123.72,61711.0,121.2061,121.2061,120.5133,120.7182,61711.0
2024-05-30 15:30:00,123.72,123.95,123.4,123.72,137086.0,120.7182,120.9426,120.406,120.7182,137086.0
2024-05-31 09:30:00,124.19,125.3,123.21,124.98,138908.0,121.1768,122.2599,120.2206,121.9477,138908.0
2024-05-31 10:00:00,124.96,125.01,123.05,123.89,91066.0,121.9281,121.9769,120.0645,120.8841,91066.0
2024-05-31 10:30:00,123.77,123.85,122.75,122.98,140387.0,120.767,120.8451,119.7718,119.9962,140387.0
2024-05-31 11:00:00,122.98,123.5,122.3,122.4,77790.0,119.9962,120.5036,119.3327,119.4303,77790.0
2024-05-31 11:30:00,122.45,122.48,121.37,121.5,120971.0,119.479,119.5083,118.4252,118.5521,120971.0
2024-05-31 12:00:00,121.5,121.5,120.2,120.7,121772.0,118.5521,118.5521,117.2836,117.7715,121772.0
2024-05-31 12:30:00,120.73,120.86,120.33,120.7,40246.0,117.8008,117.9276,117.4105,117.7715,40246.0
2024-05-31 13:00:00,120.78,122.11,120.78,121.94,45044.0,117.8496,119.1473,117.8496,118.9814,45044.0
2024-05-31 13:30:00,122.0,122.54,121.99,122.19,36605.0,119.04,119.5669,119.0302,119.2253,36605.0
2024-05-31 14:00:00,122.16,122.5,121.92,121.99,66963.0,119.1961,119.5278,118.9619,119.0302,66963.0
2024-05-31 14:30:00,122.0,122.15,121.57,121.87,46358.0,119.04,119.1863,118.6204,118.9131,46358.0
2024-05-31 15:00:00,121.87,122.25,121.78,121.94,90725.0,118.9131,119.2839,118.8253,118.9814,90725.0
2024-05-31 15:30:00,121.93,122.82,121.36,122.65,342642.0,118.9717,119.8401,118.4155,119.6742,342642.0
2024-06-03 09:30:00,124.84,124.84,122.94,123.9,163118.0,121.8111,121.8111,119.9572,120.8939,163118.0
2024-06-03 10:00:00,123.98,124.6,121.5,121.87,100737.0,120.9719,121.5769,118.5521,118.9131,100737.0
2024-06-03 10:30:00,121.88,122.7,121.06,121.97,53649.0,118.9229,119.723,118.1228,119.0107,53649.0
2024-06-03 11:00:00,121.77,122.21,120.92,121.34,60215.0,118.8155,119.2449,117.9862,118.396,60215.0
2024-06-03 11:30:00,121.47,121.65,121.05,121.24,61787.0,118.5228,118.6985,118.113,118.2984,61787.0
2024-06-03 12:00:00,121.23,121.5,120.34,120.37,90249.0,118.2886,118.5521,117.4202,117.4495,90249.0
2024-06-03 12:30:00,120.42,120.68,119.84,120.49,63930.0,117.4983,117.752,116.9324,117.5666,63930.0
2024-06-03 13:00:00,120.34,120.47,119.79,120.3,51426.0,117.4202,117.5471,116.8836,117.3812,51426.0
2024-06-03 13:30:00,120.36,120.52,120.08,120.33,52029.0,117.4397,117.5959,117.1665,117.4105,52029.0
2024-06-03 14:00:00,120.33,120.93,120.31,120.53,68491.0,117.4105,117.9959,117.391,117.6056,68491.0
2024-06-03 14:30:00,120.52,121.03,120.24,120.77,72966.0,117.5959,118.0935,117.3227,117.8398,72966.0
2024-06-03 15:00:00,120.71,120.99,120.53,120.7,60219.0,117.7813,118.0545,117.6056,117.7715,60219.0
2024-06-03 15:30:00,120.68,121.09,120.53,120.91,222697.0,117.752,118.152,117.6056,117.9764,222697.0
2024-06-04 09:30:00,119.75,120.29,118.7,119.4,141697.0,116.8445,117.3714,115.82,116.503,141697.0
2024-06-04 10:00:00,119.42,120.52,119.42,119.9,96218.0,116.5226,117.5959,116.5226,116.9909,96218.0
2024-06-04 10:30:00,119.88,120.0,119.31,119.44,43498.0,116.9714,117.0885,116.4152,116.5421,43498.0
2024-06-04 11:00:00,119.4,120.63,119.39,119.96,78124.0,116.503,117.7032,116.4933,117.0495,78124.0
2024-06-04 11:30:00,119.82,119.86,119.39,119.61,41565.0,116.9129,116.9519,116.4933,116.7079,41565.0
2024-06-04 12:00:00,119.64,119.86,119.18,119.54,57996.0,116.7372,116.9519,116.2884,116.6396,57996.0
2024-06-04 12:30:00,119.58,119.68,118.87,118.9,71361.0,116.6787,116.7762,115.9859,116.0152,71361.0
2024-06-04 13:00:00,118.92,119.01,118.6,118.8,48447.0,116.0347,116.1225,115.7225,115.9176,48447.0
2024-06-04 13:30:00,118.81,118.96,118.61,118.81,48112.0,115.9274,116.0737,115.7322,115.9274,48112.0
2024-06-04 14:00:00,118.77,119.03,118.67,118.83,55103.0,115.8883,116.142,115.7908,115.9469,55103.0
2024-06-04 14:30:00,118.8,119.06,118.58,118.64,76016.0,115.9176,116.1713,115.7029,115.7615,76016.0
2024-06-04 15:00:00,118.68,118.69,118.14,118.39,82281.0,115.8005,115.8103,115.2736,115.5175,82281.0
2024-06-04 15:30:00,118.38,118.64,118.04,118.32,206516.0,115.5078,115.7615,115.176,115.4492,206516.0
2024-06-05 09:30:00,119.06,119.83,117.48,118.27,161228.0,116.1713,116.9226,114.6296,115.4005,161228.0
2024-06-05 10:00:00,118.03,118.93,117.78,118.41,64272.0,115.1663,116.0444,114.9223,115.5371,64272.0
2024-06-05 10:30:00,118.45,119.36,118.36,118.67,85199.0,115.5761,116.464,115.4883,115.7908,85199.0
2024-06-05 11:00:00,118.76,118.81,118.01,118.49,63123.0,115.8786,115.9274,115.1468,115.6151,63123.0
2024-06-05 11:30:00,118.54,119.87,118.54,119.68,64603.0,115.6639,116.9616,115.6639,116.7762,64603.0
2024-06-05 12:00:00,119.6,120.28,119.54,119.77,62186.0,116.6982,117.3617,116.6396,116.8641,62186.0
2024-06-05 12:30:00,119.77,120.18,119.72,119.82,54116.0,116.8641,117.2641,116.8153,116.9129,54116.0
2024-06-05 13:00:00,119.76,120.03,119.49,119.73,28500.0,116.8543,117.1178,116.5909,116.825,28500.0
2024-06-05 13:30:00,119.73,119.78,119.34,119.37,20258.0,116.825,116.8738,116.4445,116.4738,20258.0
2024-06-05 14:00:00,119.34,119.48,119.2,119.4,27220.0,116.4445,116.5811,116.3079,116.503,27220.0
2024-06-05 14:30:00,119.32,119.6,119.25,119.39,28042.0,116.425,116.6982,116.3567,116.4933,28042.0
2024-06-05 15:00:00,119.38,119.61,119.03,119.05,51012.0,116.4835,116.7079,116.142,116.1615,51012.0
2024-06-05 15:30:00,119.02,119.42,118.64,118.65,170152.0,116.1323,116.5226,115.7615,115.7712,170152.0
2024-06-06 09:30:00,117.0,117.57,115.01,116.19,280430.0,114.1613,114.7174,112.2196,113.3709,280430.0
2024-06-06 10:00:00,116.21,116.5,114.73,115.21,279158.0,113.3904,113.6734,111.9463,112.4147,279158.0
2024-06-06 10:30:00,115.25,115.54,114.43,114.6,142461.0,112.4537,112.7367,111.6536,111.8195,142461.0
2024-06-06 11:00:00,114.71,115.23,114.46,115.12,246276.0,111.9268,112.4342,111.6829,112.3269,246276.0
2024-06-06 11:30:00,115.11,116.59,115.1,116.32,317737.0,112.3171,113.7612,112.3074,113.4978,317737.0
2024-06-06 12:00:00,116.38,116.48,115.97,116.38,102451.0,113.5563,113.6539,113.1563,113.5563,102451.0
2024-06-06 12:30:00,116.44,117.43,116.1,117.37,78067.0,113.6149,114.5808,113.2831,114.5223,78067.0
2024-06-06 13:00:00,117.44,118.16,117.41,117.96,93225.0,114.5906,115.2931,114.5613,115.098,93225.0
2024-06-06 13:30:00,118.01,118.23,117.71,117.95,68333.0,115.1468,115.3614,114.854,115.0882,68333.0
2024-06-06 14:00:00,118.03,118.03,117.15,117.23,61411.0,115.1663,115.1663,114.3076,114.3857,61411.0
2024-06-06 14:30:00,117.26,117.94,117.26,117.93,35075.0,114.415,115.0785,114.415,115.0687,35075.0
2024-06-06 15:00:00,117.86,118.04,117.61,117.84,38114.0,115.0004,115.176,114.7565,114.9809,38114.0
2024-06-06 15:30:00,117.84,118.52,117.66,118.31,255000.0,114.9809,115.6444,114.8053,115.4395,255000.0
2024-06-07 09:30:00,116.78,117.17,115.61,116.74,115066.0,113.9466,114.3271,112.805,113.9076,115066.0
2024-06-07 10:00:00,116.81,117.56,116.41,117.11,80170.0,113.9759,114.7077,113.5856,114.2686,80170.0
2024-06-07 10:30:00,117.02,117.21,116.15,116.32,69509.0,114.1808,114.3662,113.3319,113.4978,69509.0
2024-06-07 11:00:00,116.3,116.3,115.64,115.8,68026.0,113.4783,113.4783,112.8343,112.9904,68026.0
2024-06-07 11:30:00,115.77,115.96,115.17,115.24,119540.0,112.9611,113.1465,112.3757,112.444,119540.0
2024-06-07 12:00:00,115.25,115.48,115.15,115.48,119453.0,112.4537,112.6782,112.3562,112.6782,119453.0
2024-06-07 12:30:00,115.48,115.5,114.63,114.79,94403.0,112.6782,112.6977,111.8488,112.0049,94403.0
2024-06-07 13:00:00,114.78,115.28,114.66,115.01,102155.0,111.9951,112.483,111.878,112.2196,102155.0
2024-06-07 13:30:00,115.0,115.36,114.93,115.18,75189.0,112.2098,112.5611,112.1415,112.3854,75189.0
2024-06-07 14:00:00,115.11,115.12,114.24,114.45,102025.0,112.3171,112.3269,111.4682,111.6731,102025.0
2024-06-07 14:30:00,114.38,114.65,114.35,114.48,57638.0,111.6048,111.8683,111.5756,111.7024,57638.0
2024-06-07 15:00:00,114.44,114.75,114.23,114.73,83765.0,111.6634,111.9659,111.4585,111.9463,83765.0
2024-06-07 15:30:00,114.71,115.08,114.55,114.97,183341.0,111.9268,112.2879,111.7707,112.1805,183341.0
2024-06-10 09:30:00,114.0,114.46,112.42,113.75,126398.0,111.2341,111.6829,109.6924,110.9901,126398.0
2024-06-10 10:00:00,113.84,114.68,113.72,114.13,84334.0,111.0779,111.8976,110.9609,111.3609,84334.0
2024-06-10 10:30:00,114.16,114.81,113.9,114.25,34519.0,111.3902,112.0244,111.1365,111.478,34519.0
2024-06-10 11:00:00,114.26,114.78,114.19,114.78,62711.0,111.4878,111.9951,111.4195,111.9951,62711.0
2024-06-10 11:30:00,114.85,114.89,114.47,114.6,63659.0,112.0634,112.1025,111.6927,111.8195,63659.0
2024-06-10 12:00:00,114.61,114.7,114.34,114.44,53719.0,111.8293,111.9171,111.5658,111.6634,53719.0
2024-06-10 12:30:00,114.47,114.51,114.07,114.14,43476.0,111.6927,111.7317,111.3024,111.3707,43476.0
2024-06-10 13:00:00,114.13,114.41,114.0,114.27,41619.0,111.3609,111.6341,111.2341,111.4975,41619.0
2024-06-10 13:30:00,114.28,114.76,114.19,114.62,58296.0,111.5073,111.9756,111.4195,111.839,58296.0
2024-06-10 14:00:00,114.56,114.61,114.28,114.41,62554.0,111.7805,111.8293,111.5073,111.6341,62554.0
2024-06-10 14:30:00,114.42,114.69,114.37,114.6,31584.0,111.6439,111.9073,111.5951,111.8195,31584.0
2024-06-10 15:00:00,114.62,114.7,114.43,114.65,47806.0,111.839,111.9171,111.6536,111.8683,47806.0
2024-06-10 15:30:00,114.61,114.72,113.95,114.09,204952.0,111.8293,111.9366,111.1853,111.3219,204952.0
2024-06-11 09:30:00,113.54,113.68,112.13,112.56,179828.0,110.7852,110.9218,109.4094,109.829,179828.0
2024-06-11 10:00:00,112.4,113.75,112.32,113.12,191359.0,109.6729,110.9901,109.5948,110.3754,191359.0
2024-06-11 10:30:00,113.1,113.58,112.85,113.01,79919.0,110.3559,110.8243,110.112,110.2681,79919.0
2024-06-11 11:00:00,112.98,113.83,112.94,113.52,93770.0,110.2388,111.0682,110.1998,110.7657,93770.0
2024-06-11 11:30:00,113.53,113.63,113.29,113.35,54905.0,110.7755,110.873,110.5413,110.5998,54905.0
2024-06-11 12:00:00,113.4,113.68,113.01,113.17,61329.0,110.6486,110.9218,110.2681,110.4242,61329.0
2024-06-11 12:30:00,113.19,113.46,113.09,113.14,56320.0,110.4437,110.7072,110.3461,110.3949,56320.0
2024-06-11 13:00:00,113.14,113.48,113.02,113.48,77697.0,110.3949,110.7267,110.2778,110.7267,77697.0
2024-06-11 13:30:00,113.48,113.59,113.25,113.46,75888.0,110.7267,110.834,110.5023,110.7072,75888.0
2024-06-11 14:00:00,113.4,113.74,113.16,113.65,70839.0,110.6486,110.9804,110.4144,110.8926,70839.0
2024-06-11 14:30:00,113.65,113.8,113.47,113.6,62352.0,110.8926,111.0389,110.7169,110.8438,62352.0
2024-06-11 15:00:00,113.61,113.88,113.61,113.73,86517.0,110.8535,111.117,110.8535,110.9706,86517.0
2024-06-11 15:30:00,113.7,114.16,113.61,114.02,179760.0,110.9413,111.3902,110.8535,111.2536,179760.0
2024-06-12 09:30:00,117.0,118.8,116.5,116.71,413295.0,114.1613,115.9176,113.6734,113.8783,413295.0
2024-06-12 10:00:00,116.69,116.74,115.51,115.88,144649.0,113.8588,113.9076,112.7074,113.0684,144649.0
2024-06-12 10:30:00,115.81,115.96,114.35,114.52,71676.0,113.0001,113.1465,111.5756,111.7414,71676.0
2024-06-12 11:00:00,114.46,114.89,113.87,114.19,98206.0,111.6829,112.1025,111.1072,111.4195,98206.0
2024-06-12 11:30:00,114.19,114.47,113.84,114.11,93462.0,111.4195,111.6927,111.0779,111.3414,93462.0
2024-06-12 12:00:00,114.12,114.12,113.56,113.66,101690.0,111.3511,111.3511,110.8047,110.9023,101690.0
2024-06-12 12:30:00,113.65,114.3,113.63,114.21,62252.0,110.8926,111.5268,110.873,111.439,62252.0
2024-06-12 13:00:00,114.17,114.19,113.8,113.86,46196.0,111.3999,111.4195,111.0389,111.0975,46196.0
2024-06-12 13:30:00,113.83,113.83,113.4,113.61,67883.0,111.0682,111.0682,110.6486,110.8535,67883.0
2024-06-12 14:00:00,113.66,113.68,112.69,113.32,95726.0,110.9023,110.9218,109.9558,110.5706,95726.0
2024-06-12 14:30:00,113.42,113.68,112.63,112.86,96299.0,110.6681,110.9218,109.8973,110.1217,96299.0
2024-06-12 15:00:00,112.87,113.23,111.8,111.97,146025.0,110.1315,110.4827,109.0874,109.2533,146025.0
2024-06-12 15:30:00,112.03,113.01,111.78,112.65,235999.0,109.3119,110.2681,109.0679,109.9168,235999.0
2024-06-13 09:30:00,111.6,113.29,110.5,111.3,246840.0,108.8923,110.5413,107.819,108.5996,246840.0
2024-06-13 10:00:00,111.27,111.52,110.24,110.63,181053.0,108.5703,108.8142,107.5653,107.9458,181053.0
2024-06-13 10:30:00,110.65,110.86,109.84,109.89,183846.0,107.9653,108.1702,107.175,107.2238,183846.0
2024-06-13 11:00:00,109.92,109.92,109.12,109.47,222321.0,107.2531,107.2531,106.4725,106.814,222321.0
2024-06-13 11:30:00,109.41,109.46,108.33,108.5,196194.0,106.7554,106.8042,105.7016,105.8675,196194.0
2024-06-13 12:00:00,108.49,108.5,107.8,107.95,142661.0,105.8577,105.8675,105.1845,105.3308,142661.0
2024-06-13 12:30:00,107.94,108.5,107.87,108.41,201402.0,105.3211,105.8675,105.2528,105.7797,201402.0
2024-06-13 13:00:00,108.44,108.44,107.9,108.1,101256.0,105.809,105.809,105.2821,105.4772,101256.0
2024-06-13 13:30:00,108.1,108.35,107.94,107.95,173722.0,105.4772,105.7211,105.3211,105.3308,173722.0
2024-06-13 14:00:00,107.9,108.31,107.67,108.22,138081.0,105.2821,105.6821,105.0576,105.5943,138081.0
2024-06-13 14:30:00,108.22,108.3,108.06,108.13,171536.0,105.5943,105.6724,105.4382,105.5065,171536.0
2024-06-13 15:00:00,108.09,108.3,108.03,108.12,102861.0,105.4675,105.6724,105.4089,105.4967,102861.0
2024-06-13 15:30:00,108.13,108.58,107.75,108.25,683021.0,105.5065,105.9456,105.1357,105.6236,683021.0
2024-06-14 09:30:00,107.1,108.59,105.86,106.23,357196.0,104.9053,106.3648,103.6907,104.0531,357196.0
2024-06-14 10:00:00,106.19,106.21,105.11,105.22,301889.0,104.014,104.0335,102.9561,103.0638,301889.0
2024-06-14 10:30:00,105.22,105.23,103.6,104.11,296705.0,103.0638,103.0736,101.477,101.9766,296705.0
2024-06-14 11:00:00,104.16,104.31,103.81,104.01,146131.0,102.0256,102.1725,101.6827,101.8786,146131.0
2024-06-14 11:30:00,104.0,104.78,103.87,104.33,120272.0,101.8688,102.6328,101.7415,102.1921,120272.0
2024-06-14 12:00:00,104.28,104.28,103.38,103.4,121839.0,102.1431,102.1431,101.2615,101.2811,121839.0
2024-06-14 12:30:00,103.42,104.24,103.39,104.24,92066.0,101.3007,102.1039,101.2713,102.1039,92066.0
2024-06-14 13:00:00,104.25,104.43,103.84,103.99,82000.0,102.1137,102.29,101.7121,101.859,82000.0
2024-06-14 13:30:00,104.02,104.03,103.6,103.71,73696.0,101.8884,101.8982,101.477,101.5848,73696.0
2024-06-14 14:00:00,103.68,104.06,103.52,104.0,97537.0,101.5554,101.9276,101.3987,101.8688,97537.0
2024-06-14 14:30:00,103.94,103.95,103.63,103.74,63363.0,101.8101,101.8199,101.5064,101.6142,63363.0
2024-06-14 15:00:00,103.73,104.07,103.6,103.97,120484.0,101.6044,101.9374,101.477,101.8394,120484.0
2024-06-14 15:30:00,103.97,104.01,103.32,103.5,534020.0,101.8394,101.8786,101.2028,101.3791,534020.0
2024-06-17 09:30:00,102.74,104.17,101.84,102.18,346673.0,100.6346,102.0353,99.7531,100.0861,346673.0
2024-06-17 10:00:00,102.15,102.33,100.42,100.65,376653.0,100.0567,100.2331,98.3622,98.5875,376653.0
2024-06-17 10:30:00,100.72,100.92,99.7,99.87,264925.0,98.656,98.8519,97.6569,97.8235,264925.0
2024-06-17 11:00:00,99.9,99.99,98.95,99.48,314581.0,97.8528,97.941,96.9223,97.4415,314581.0
2024-06-17 11:30:00,99.56,99.77,99.09,99.48,125632.0,97.5198,97.7255,97.0594,97.4415,125632.0
2024-06-17 12:00:00,99.41,100.25,99.28,100.11,142362.0,97.3729,98.1957,97.2456,98.0585,142362.0
2024-06-17 12:30:00,100.06,100.06,99.49,99.73,68828.0,98.0096,98.0096,97.4512,97.6863,68828.0
2024-06-17 13:00:00,99.74,99.96,99.52,99.84,101505.0,97.6961,97.9116,97.4806,97.7941,101505.0
2024-06-17 13:30:00,99.79,100.25,99.5,100.11,202439.0,97.7451,98.1957,97.461,98.0585,202439.0
2024-06-17 14:00:00,100.09,100.64,100.04,100.64,130842.0,98.039,98.5777,97.99,98.5777,130842.0
2024-06-17 14:30:00,100.64,100.7,100.07,100.44,97852.0,98.5777,98.6365,98.0194,98.3818,97852.0
2024-06-17 15:00:00,100.43,101.03,100.42,100.68,140872.0,98.372,98.9597,98.3622,98.6169,140872.0
2024-06-17 15:30:00,100.66,100.88,100.42,100.6,337779.0,98.5973,98.8128,98.3622,98.5385,337779.0
2024-06-18 09:30:00,100.36,102.5,100.0,101.41,369313.0,98.3034,100.3996,97.9508,99.3319,369313.0
2024-06-18 10:00:00,101.51,101.62,100.33,100.45,159880.0,99.4299,99.5376,98.274,98.3916,159880.0
2024-06-18 10:30:00,100.47,101.23,100.47,100.85,106114.0,98.4112,99.1556,98.4112,98.7834,106114.0
2024-06-18 11:00:00,100.85,100.98,99.73,99.73,157081.0,98.7834,98.9107,97.6863,97.6863,157081.0
2024-06-18 11:30:00,99.75,99.91,99.28,99.29,125349.0,97.7059,97.8626,97.2456,97.2553,125349.0
2024-06-18 12:00:00,99.3,99.59,99.08,99.3,124538.0,97.2651,97.5492,97.0496,97.2651,124538.0
2024-06-18 12:30:00,99.25,99.32,98.82,99.0,169874.0,97.2162,97.2847,96.795,96.9713,169874.0
2024-06-18 13:00:00,99.05,99.16,98.7,98.79,121984.0,97.0203,97.128,96.6774,96.7656,121984.0
2024-06-18 13:30:00,98.83,99.28,98.7,99.12,57927.0,96.8048,97.2456,96.6774,97.0888,57927.0
2024-06-18 14:00:00,99.09,99.3,98.94,99.21,103165.0,97.0594,97.2651,96.9125,97.177,103165.0
2024-06-18 14:30:00,99.22,99.74,99.19,99.74,84463.0,97.1868,97.6961,97.1574,97.6961,84463.0
2024-06-18 15:00:00,99.69,99.7,99.05,99.48,119817.0,97.6471,97.6569,97.0203,97.4415,119817.0
2024-06-18 15:30:00,99.49,99.98,99.38,99.55,290467.0,97.4512,97.9312,97.3435,97.51,290467.0
2024-06-20 09:30:00,97.7,97.99,95.95,96.18,401276.0,95.6979,95.982,93.9838,94.2091,401276.0
2024-06-20 10:00:00,96.24,97.05,95.61,96.62,776336.0,94.2678,95.0612,93.6508,94.6401,776336.0
2024-06-20 10:30:00,96.53,96.67,94.36,94.77,549765.0,94.5519,94.689,92.4264,92.828,549765.0
2024-06-20 11:00:00,94.78,95.87,94.6,95.23,401815.0,92.8378,93.9054,92.6615,93.2785,401815.0
2024-06-20 11:30:00,95.21,96.25,95.04,95.92,182976.0,93.259,94.2776,93.0924,93.9544,182976.0
2024-06-20 12:00:00,95.98,96.01,95.11,95.11,162963.0,94.0132,94.0426,93.161,93.161,162963.0
2024-06-20 12:30:00,95.1,95.92,94.8,95.71,147403.0,93.1512,93.9544,92.8574,93.7487,147403.0
2024-06-20 13:00:00,95.72,95.74,95.1,95.21,132419.0,93.7585,93.7781,93.1512,93.259,132419.0
2024-06-20 13:30:00,95.25,95.7,95.1,95.64,125963.0,93.2981,93.7389,93.1512,93.6801,125963.0
2024-06-20 14:00:00,95.63,95.73,95.09,95.26,91608.0,93.6703,93.7683,93.1414,93.3079,91608.0
2024-06-20 14:30:00,95.25,95.31,94.88,94.91,98834.0,93.2981,93.3569,92.9357,92.9651,98834.0
2024-06-20 15:00:00,94.88,95.19,94.41,94.52,193568.0,92.9357,93.2394,92.4753,92.5831,193568.0
2024-06-20 15:30:00,94.51,94.93,93.73,93.8,641285.0,92.5733,92.9847,91.8093,91.8778,641285.0
2024-06-21 09:30:00,93.0,94.7,92.29,93.86,557093.0,91.0942,92.7594,90.3988,91.9366,557093.0
2024-06-21 10:00:00,93.92,94.21,93.02,94.17,253029.0,91.9954,92.2794,91.1138,92.2403,253029.0
2024-06-21 10:30:00,94.21,95.2,93.57,94.97,226905.0,92.2794,93.2492,91.6526,93.0239,226905.0
2024-06-21 11:00:00,94.96,96.0,94.87,94.97,234353.0,93.0141,94.0328,92.9259,93.0239,234353.0
2024-06-21 11:30:00,95.0,95.07,94.53,94.92,104553.0,93.0533,93.1218,92.5929,92.9749,104553.0
2024-06-21 12:00:00,94.9,95.16,94.64,94.76,65575.0,92.9553,93.21,92.7006,92.8182,65575.0
2024-06-21 12:30:00,94.77,94.91,94.22,94.84,87515.0,92.828,92.9651,92.2892,92.8965,87515.0
2024-06-21 13:00:00,94.83,95.02,94.37,95.0,94686.0,92.8867,93.0728,92.4362,93.0533,94686.0
2024-06-21 13:30:00,94.98,95.15,94.66,94.73,69606.0,93.0337,93.2002,92.7202,92.7888,69606.0
2024-06-21 14:00:00,94.72,94.99,94.54,94.63,86263.0,92.779,93.0435,92.6027,92.6908,86263.0
2024-06-21 14:30:00,94.62,94.7,94.25,94.44,97534.0,92.681,92.7594,92.3186,92.5047,97534.0
2024-06-21 15:00:00,94.42,94.6,94.07,94.4,130184.0,92.4851,92.6615,92.1423,92.4656,130184.0
2024-06-21 15:30:00,94.41,94.98,94.3,94.64,476114.0,92.4753,93.0337,92.3676,92.7006,476114.0
2024-06-24 09:30:00,93.55,95.44,93.19,94.34,322169.0,91.633,93.4842,91.2803,92.4068,322169.0
2024-06-24 10:00:00,94.4,94.74,93.5,93.6,196197.0,92.4656,92.7986,91.584,91.6819,196197.0
2024-06-24 10:30:00,93.56,94.55,93.51,94.44,221039.0,91.6428,92.6125,91.5938,92.5047,221039.0
2024-06-24 11:00:00,94.43,95.51,94.42,95.51,90244.0,92.4949,93.5528,92.4851,93.5528,90244.0
2024-06-24 11:30:00,95.47,95.63,95.1,95.31,73836.0,93.5136,93.6703,93.1512,93.3569,73836.0
2024-06-24 12:00:00,95.3,95.59,95.21,95.57,126713.0,93.3471,93.6312,93.259,93.6116,126713.0
2024-06-24 12:30:00,95.58,95.73,95.2,95.35,52214.0,93.6214,93.7683,93.2492,93.3961,52214.0
2024-06-24 13:00:00,95.35,95.53,95.11,95.49,73196.0,93.3961,93.5724,93.161,93.5332,73196.0
2024-06-24 13:30:00,95.5,95.81,95.39,95.45,119907.0,93.543,93.8467,93.4353,93.494,119907.0
2024-06-24 14:00:00,95.44,95.83,95.34,95.79,61945.0,93.4842,93.8662,93.3863,93.8271,61945.0
2024-06-24 14:30:00,95.76,96.41,95.68,96.3,79452.0,93.7977,94.4344,93.7193,94.3266,79452.0
2024-06-24 15:00:00,96.29,96.53,96.2,96.34,100684.0,94.3168,94.5519,94.2287,94.3658,100684.0
2024-06-24 15:30:00,96.34,96.49,96.17,96.39,390891.0,94.3658,94.5127,94.1993,94.4148,390891.0
2024-06-25 09:30:00,95.2,95.5,93.86,94.65,256957.0,93.2492,93.543,91.9366,92.7104,256957.0
2024-06-25 10:00:00,94.69,95.64,94.69,95.64,141491.0,92.7496,93.6801,92.7496,93.6801,141491.0
2024-06-25 10:30:00,95.61,95.94,95.4,95.59,136290.0,93.6508,93.974,93.4451,93.6312,136290.0
2024-06-25 11:00:00,95.57,95.8,95.14,95.52,131508.0,93.6116,93.8369,93.1904,93.5626,131508.0
2024-06-25 11:30:00,95.51,96.11,95.5,95.57,88830.0,93.5528,94.1405,93.543,93.6116,88830.0
2024-06-25 12:00:00,95.56,95.56,95.04,95.05,79424.0,93.6018,93.6018,93.0924,93.1022,79424.0
2024-06-25 12:30:00,95.01,95.15,94.32,94.32,114044.0,93.0631,93.2002,92.3872,92.3872,114044.0
2024-06-25 13:00:00,94.28,94.3,93.03,93.04,184216.0,92.348,92.3676,91.1236,91.1334,184216.0
2024-06-25 13:30:00,93.03,93.45,92.9,93.01,150812.0,91.1236,91.535,90.9963,91.104,150812.0
2024-06-25 14:00:00,93.0,93.2,92.83,93.09,99033.0,91.0942,91.2901,90.9277,91.1824,99033.0
2024-06-25 14:30:00,93.08,93.24,92.75,92.81,132906.0,91.1726,91.3293,90.8494,90.9081,132906.0
2024-06-25 15:00:00,92.79,93.03,92.61,92.92,185668.0,90.8885,91.1236,90.7122,91.0159,185668.0
2024-06-25 15:30:00,92.88,93.09,92.69,92.77,306527.0,90.9767,91.1824,90.7906,90.869,306527.0
2024-06-26 09:30:00,95.52,99.29,95.03,97.74,1023888.0,93.5626,97.2553,93.0826,95.7371,1023888.0
2024-06-26 10:00:00,97.73,98.34,97.17,97.78,237846.0,95.7273,96.3248,95.1788,95.7763,237846.0
2024-06-26 10:30:00,97.75,99.47,97.42,98.61,275139.0,95.7469,97.4317,95.4237,96.5893,275139.0
2024-06-26 11:00:00,98.61,98.86,97.75,98.05,130905.0,96.5893,96.8342,95.7469,96.0408,130905.0
2024-06-26 11:30:00,98.06,98.92,98.03,98.83,160949.0,96.0506,96.8929,96.0212,96.8048,160949.0
2024-06-26 12:00:00,98.84,98.84,97.61,98.08,153351.0,96.8146,96.8146,95.6098,96.0701,153351.0
2024-06-26 12:30:00,98.11,98.64,97.93,98.29,109950.0,96.0995,96.6187,95.9232,96.2758,109950.0
2024-06-26 13:00:00,98.25,99.49,98.14,99.43,116455.0,96.2367,97.4512,96.1289,97.3925,116455.0
2024-06-26 13:30:00,99.37,100.48,99.3,99.81,155224.0,97.3337,98.421,97.2651,97.7647,155224.0
2024-06-26 14:00:00,99.8,99.85,98.89,99.21,102408.0,97.7549,97.8039,96.8635,97.177,102408.0
2024-06-26 14:30:00,99.29,99.66,99.1,99.41,107673.0,97.2553,97.6178,97.0692,97.3729,107673.0
2024-06-26 15:00:00,99.46,99.98,99.12,99.98,104792.0,97.4219,97.9312,97.0888,97.9312,104792.0
2024-06-26 15:30:00,99.94,100.63,99.64,100.28,394977.0,97.892,98.5679,97.5982,98.2251,394977.0
2024-06-27 09:30:00,98.48,98.83,94.88,95.69,477520.0,96.4619,96.8048,92.9357,93.7291,477520.0
2024-06-27 10:00:00,95.59,97.26,95.02,97.16,252627.0,93.6312,95.2669,93.0728,95.169,252627.0
2024-06-27 10:30:00,97.11,98.64,96.62,97.1,265509.0,95.12,96.6187,94.6401,95.1102,265509.0
2024-06-27 11:00:00,97.13,97.13,96.51,97.02,90808.0,95.1396,95.1396,94.5323,95.0319,90808.0
2024-06-27 11:30:00,97.06,97.78,96.73,97.63,84621.0,95.071,95.7763,94.7478,95.6294,84621.0
2024-06-27 12:00:00,97.66,97.99,97.4,97.83,68955.0,95.6587,95.982,95.4041,95.8253,68955.0
2024-06-27 12:30:00,97.87,98.22,97.71,97.97,74867.0,95.8644,96.2073,95.7077,95.9624,74867.0
2024-06-27 13:00:00,97.96,99.1,97.84,98.44,142764.0,95.9526,97.0692,95.8351,96.4228,142764.0
2024-06-27 13:30:00,98.41,98.43,96.82,97.08,235594.0,96.3934,96.413,94.836,95.0906,235594.0
2024-06-27 14:00:00,97.04,97.1,96.25,96.67,72945.0,95.0515,95.1102,94.2776,94.689,72945.0
2024-06-27 14:30:00,96.61,96.86,96.26,96.86,72143.0,94.6303,94.8751,94.2874,94.8751,72143.0
2024-06-27 15:00:00,96.85,97.02,96.52,96.61,95742.0,94.8653,95.0319,94.5421,94.6303,95742.0
2024-06-27 15:30:00,96.62,96.96,96.27,96.29,375235.0,94.6401,94.9731,94.2972,94.3168,375235.0
2024-06-28 09:30:00,96.5,96.6,93.68,93.85,497270.0,94.5225,94.6205,91.7603,91.9268,497270.0
2024-06-28 10:00:00,93.96,94.71,93.89,94.12,213933.0,92.0346,92.7692,91.966,92.1913,213933.0
2024-06-28 10:30:00,94.17,94.61,94.11,94.49,166745.0,92.2403,92.6712,92.1815,92.5537,166745.0
2024-06-28 11:00:00,94.4,94.87,93.9,94.54,99032.0,92.4656,92.9259,91.9758,92.6027,99032.0
2024-06-28 11:30:00,94.51,94.87,94.25,94.54,86319.0,92.5733,92.9259,92.3186,92.6027,86319.0
2024-06-28 12:00:00,94.54,94.57,93.93,94.06,183991.0,92.6027,92.6321,92.0052,92.1325,183991.0
2024-06-28 12:30:00,94.1,94.18,93.54,93.74,156198.0,92.1717,92.2501,91.6232,91.8191,156198.0
2024-06-28 13:00:00,93.72,94.38,93.55,94.23,72117.0,91.7995,92.446,91.633,92.299,72117.0
2024-06-28 13:30:00,94.26,94.36,93.93,94.33,72755.0,92.3284,92.4264,92.0052,92.397,72755.0
2024-06-28 14:00:00,94.33,94.73,94.1,94.5,68456.0,92.397,92.7888,92.1717,92.5635,68456.0
2024-06-28 14:30:00,94.53,94.66,94.15,94.55,48394.0,92.5929,92.7202,92.2207,92.6125,48394.0
2024-06-28 15:00:00,94.53,94.84,94.31,94.72,83814.0,92.5929,92.8965,92.3774,92.779,83814.0
2024-06-28 15:30:00,94.73,95.74,94.45,95.59,483687.0,92.7888,93.7781,92.5145,93.6312,483687.0
2024-07-01 09:30:00,95.25,96.66,94.82,95.28,198845.0,93.2981,94.6792,92.8769,93.3275,198845.0
2024-07-01 10:00:00,95.28,96.13,95.01,95.77,125492.0,93.3275,94.1601,93.0631,93.8075,125492.0
2024-07-01 10:30:00,95.83,96.55,95.46,96.29,172187.0,93.8662,94.5715,93.5038,94.3168,172187.0
2024-07-01 11:00:00,96.3,96.45,95.74,96.29,124038.0,94.3266,94.4735,93.7781,94.3168,124038.0
2024-07-01 11:30:00,96.29,97.04,96.01,96.45,84638.0,94.3168,95.0515,94.0426,94.4735,84638.0
2024-07-01 12:00:00,96.51,96.63,96.05,96.18,43882.0,94.5323,94.6499,94.0817,94.2091,43882.0
2024-07-01 12:30:00,96.2,96.43,96.06,96.33,63208.0,94.2287,94.454,94.0915,94.356,63208.0
2024-07-01 13:00:00,96.3,96.48,96.13,96.41,31317.0,94.3266,94.5029,94.1601,94.4344,31317.0
2024-07-01 13:30:00,96.37,96.75,96.22,96.49,47531.0,94.3952,94.7674,94.2483,94.5127,47531.0
2024-07-01 14:00:00,96.48,96.72,96.06,96.09,122163.0,94.5029,94.738,94.0915,94.1209,122163.0
2024-07-01 14:30:00,96.09,96.36,95.94,96.16,49344.0,94.1209,94.3854,93.974,94.1895,49344.0
2024-07-01 15:00:00,96.15,96.77,96.02,96.7,75144.0,94.1797,94.787,94.0524,94.7184,75144.0
2024-07-01 15:30:00,96.7,97.44,96.66,97.42,287427.0,94.7184,95.4433,94.6792,95.4237,287427.0
2024-07-02 09:30:00,98.81,102.56,98.36,99.46,561181.0,96.7852,100.4583,96.3444,97.4219,561181.0
2024-07-02 10:00:00,99.52,100.33,99.01,100.21,197639.0,97.4806,98.274,96.9811,98.1565,197639.0
2024-07-02 10:30:00,100.21,100.3,97.64,98.15,134928.0,98.1565,98.2446,95.6392,96.1387,134928.0
2024-07-02 11:00:00,98.14,98.91,97.91,98.66,162078.0,96.1289,96.8831,95.9036,96.6383,162078.0
2024-07-02 11:30:00,98.58,98.94,97.6,97.64,203104.0,96.5599,96.9125,95.6,95.6392,203104.0
2024-07-02 12:00:00,97.68,98.0,97.44,97.83,100362.0,95.6783,95.9918,95.4433,95.8253,100362.0
2024-07-02 12:30:00,97.88,98.27,97.54,97.62,77115.0,95.8742,96.2562,95.5412,95.6196,77115.0
2024-07-02 13:00:00,97.61,97.81,96.41,96.55,101175.0,95.6098,95.8057,94.4344,94.5715,101175.0
2024-07-02 13:30:00,96.54,96.58,96.0,96.24,175580.0,94.5617,94.6009,94.0328,94.2678,175580.0
2024-07-02 14:00:00,96.27,96.83,96.26,96.72,78111.0,94.2972,94.8458,94.2874,94.738,78111.0
2024-07-02 14:30:00,96.72,97.04,96.54,96.9,51701.0,94.738,95.0515,94.5617,94.9143,51701.0
2024-07-02 15:00:00,96.9,97.35,96.86,97.25,95662.0,94.9143,95.3551,94.8751,95.2572,95662.0
2024-07-02 15:30:00,97.23,97.5,97.03,97.07,375133.0,95.2376,95.502,95.0417,95.0808,375133.0
2024-07-03 09:30:00,98.1,98.56,97.0,97.75,351235.0,96.0897,96.5403,95.0123,95.7469,351235.0
2024-07-03 10:00:00,97.83,100.36,97.75,100.09,176807.0,95.8253,98.3034,95.7469,98.039,176807.0
2024-07-03 10:30:00,100.06,101.38,99.91,100.42,242137.0,98.0096,99.3025,97.8626,98.3622,242137.0
2024-07-03 11:00:00,100.36,101.07,100.33,100.67,167786.0,98.3034,98.9989,98.274,98.6071,167786.0
2024-07-03 11:30:00,100.72,100.93,100.59,100.91,119939.0,98.656,98.8617,98.5287,98.8421,119939.0
2024-07-03 12:00:00,100.92,101.21,100.78,100.96,95061.0,98.8519,99.136,98.7148,98.8911,95061.0
2024-07-03 12:30:00,100.91,101.03,100.01,100.1,296555.0,98.8421,98.9597,97.9606,98.0487,296555.0
2024-07-05 09:30:00,98.78,100.34,97.85,98.37,161672.0,96.7558,98.2838,95.8449,96.3542,161672.0
2024-07-05 10:00:00,98.2,98.61,97.64,97.92,99006.0,96.1877,96.5893,95.6392,95.9134,99006.0
2024-07-05 10:30:00,97.98,98.17,97.11,97.25,125870.0,95.9722,96.1583,95.12,95.2572,125870.0
2024-07-05 11:00:00,97.21,98.07,97.19,97.67,63021.0,95.218,96.0603,95.1984,95.6685,63021.0
2024-07-05 11:30:00,97.62,98.06,97.3,97.84,42459.0,95.6196,96.0506,95.3061,95.8351,42459.0
2024-07-05 12:00:00,97.82,98.1,97.57,97.68,56741.0,95.8155,96.0897,95.5706,95.6783,56741.0
2024-07-05 12:30:00,97.68,97.82,97.46,97.6,32417.0,95.6783,95.8155,95.4628,95.6,32417.0
2024-07-05 13:00:00,97.56,97.67,97.23,97.51,30634.0,95.5608,95.6685,95.2376,95.5118,30634.0
2024-07-05 13:30:00,97.42,97.81,97.36,97.75,24001.0,95.4237,95.8057,95.3649,95.7469,24001.0
2024-07-05 14:00:00,97.71,97.72,97.28,97.37,22279.0,95.7077,95.7175,95.2865,95.3747,22279.0
2024-07-05 14:30:00,97.35,97.58,97.33,97.54,28803.0,95.3551,95.5804,95.3355,95.5412,28803.0
2024-07-05 15:00:00,97.51,97.74,97.42,97.71,39911.0,95.5118,95.7371,95.4237,95.7077,39911.0
2024-07-05 15:30:00,97.71,98.65,97.71,98.36,197794.0,95.7077,96.6285,95.7077,96.3444,197794.0
2024-07-08 09:30:00,99.15,101.25,99.15,101.13,214045.0,97.1182,99.1752,97.1182,99.0576,214045.0
2024-07-08 10:00:00,101.11,101.24,100.26,100.43,177667.0,99.0381,99.1654,98.2055,98.372,177667.0
2024-07-08 10:30:00,100.43,101.65,100.22,101.36,146253.0,98.372,99.567,98.1663,99.2829,146253.0
2024-07-08 11:00:00,101.36,101.64,100.37,100.42,185455.0,99.2829,99.5572,98.3132,98.3622,185455.0
2024-07-08 11:30:00,100.37,100.38,99.11,99.48,79211.0,98.3132,98.323,97.079,97.4415,79211.0
2024-07-08 12:00:00,99.46,99.84,99.25,99.8,41837.0,97.4219,97.7941,97.2162,97.7549,41837.0
2024-07-08 12:30:00,99.82,100.58,99.77,100.26,72246.0,97.7745,98.5189,97.7255,98.2055,72246.0
2024-07-08 13:00:00,100.25,100.3,99.92,99.97,66143.0,98.1957,98.2446,97.8724,97.9214,66143.0
2024-07-08 13:30:00,99.98,100.2,99.64,100.05,49767.0,97.9312,98.1467,97.5982,97.9998,49767.0
2024-07-08 14:00:00,100.0,100.0,99.66,99.7,20646.0,97.9508,97.9508,97.6178,97.6569,20646.0
2024-07-08 14:30:00,99.7,99.7,99.23,99.31,49759.0,97.6569,97.6569,97.1966,97.2749,49759.0
2024-07-08 15:00:00,99.22,99.51,99.14,99.36,53230.0,97.1868,97.4708,97.1084,97.3239,53230.0
2024-07-08 15:30:00,99.35,99.89,99.16,99.2,220164.0,97.3141,97.8431,97.128,97.1672,220164.0
2024-07-09 09:30:00,96.85,98.02,93.24,93.64,591945.0,94.8653,96.0114,91.3293,91.7211,591945.0
2024-07-09 10:00:00,93.64,93.85,91.21,91.61,738016.0,91.7211,91.9268,89.3409,89.7327,738016.0
2024-07-09 10:30:00,91.54,92.98,91.25,92.37,509125.0,89.6642,91.0747,89.3801,90.4772,509125.0
2024-07-09 11:00:00,92.35,92.75,92.08,92.22,146911.0,90.4576,90.8494,90.1931,90.3302,146911.0
2024-07-09 11:30:00,92.27,93.0,92.12,92.81,158493.0,90.3792,91.0942,90.2323,90.9081,158493.0
2024-07-09 12:00:00,92.81,92.9,92.35,92.73,117414.0,90.9081,90.9963,90.4576,90.8298,117414.0
2024-07-09 12:30:00,92.73,93.38,92.57,93.04,157092.0,90.8298,91.4665,90.6731,91.1334,157092.0
2024-07-09 13:00:00,93.05,93.54,92.35,92.54,139325.0,91.1432,91.6232,90.4576,90.6437,139325.0
2024-07-09 13:30:00,92.55,92.91,91.81,91.84,158566.0,90.6535,91.0061,89.9286,89.958,158566.0
2024-07-09 14:00:00,91.85,91.91,91.38,91.38,235654.0,89.9678,90.0266,89.5074,89.5074,235654.0
2024-07-09 14:30:00,91.44,91.74,91.27,91.65,169439.0,89.5662,89.8601,89.3997,89.7719,169439.0
2024-07-09 15:00:00,91.6,91.67,91.23,91.3,270364.0,89.7229,89.7915,89.3605,89.4291,270364.0
2024-07-09 15:30:00,91.27,91.5,90.32,90.49,995883.0,89.3997,89.625,88.4692,88.6357,995883.0
2024-07-10 09:30:00,91.04,92.41,90.75,90.86,283486.0,89.1744,90.5163,88.8903,88.9981,283486.0
2024-07-10 10:00:00,90.92,91.98,90.9,91.96,248186.0,89.0569,90.0951,89.0373,90.0756,248186.0
2024-07-10 10:30:00,91.91,92.97,91.88,92.84,183876.0,90.0266,91.0649,89.9972,90.9375,183876.0
2024-07-10 11:00:00,92.8,94.98,92.5,94.15,359629.0,90.8983,93.0337,90.6045,92.2207,359629.0
2024-07-10 11:30:00,94.16,95.71,94.0,95.71,256464.0,92.2305,93.7487,92.0737,93.7487,256464.0
2024-07-10 12:00:00,95.7,96.85,95.6,96.6,281272.0,93.7389,94.8653,93.641,94.6205,281272.0
2024-07-10 12:30:00,96.6,96.9,95.82,96.28,208537.0,94.6205,94.9143,93.8565,94.307,208537.0
2024-07-10 13:00:00,96.28,97.07,96.28,96.73,115898.0,94.307,95.0808,94.307,94.7478,115898.0
2024-07-10 13:30:00,96.75,97.03,96.43,96.65,123282.0,94.7674,95.0417,94.454,94.6694,123282.0
2024-07-10 14:00:00,96.68,97.15,96.3,96.51,88589.0,94.6988,95.1592,94.3266,94.5323,88589.0
2024-07-10 14:30:00,96.51,96.9,96.37,96.82,89331.0,94.5323,94.9143,94.3952,94.836,89331.0
2024-07-10 15:00:00,96.86,96.94,96.55,96.74,92648.0,94.8751,94.9535,94.5715,94.7576,92648.0
2024-07-10 15:30:00,96.75,97.3,96.72,96.9,356045.0,94.7674,95.3061,94.738,94.9143,356045.0
2024-07-11 09:30:00,98.44,100.2,97.59,99.29,289652.0,96.4228,98.1467,95.5902,97.2553,289652.0
2024-07-11 10:00:00,99.37,99.97,99.08,99.28,229086.0,97.3337,97.9214,97.0496,97.2456,229086.0
2024-07-11 10:30:00,99.25,99.47,98.66,98.94,127088.0,97.2162,97.4317,96.6383,96.9125,127088.0
2024-07-11 11:00:00,98.88,99.3,98.25,98.82,83316.0,96.8537,97.2651,96.2367,96.795,83316.0
2024-07-11 11:30:00,98.65,98.84,97.46,97.7,110736.0,96.6285,96.8146,95.4628,95.6979,110736.0
2024-07-11 12:00:00,97.64,97.69,96.91,97.26,123051.0,95.6392,95.6881,94.9241,95.2669,123051.0
2024-07-11 12:30:00,97.25,97.99,97.19,97.91,74153.0,95.2572,95.982,95.1984,95.9036,74153.0
2024-07-11 13:00:00,97.87,98.24,97.61,98.1,48098.0,95.8644,96.2269,95.6098,96.0897,48098.0
2024-07-11 13:30:00,98.1,98.84,98.05,98.53,88774.0,96.0897,96.8146,96.0408,96.5109,88774.0
2024-07-11 14:00:00,98.5,98.52,97.86,98.47,44117.0,96.4815,96.5011,95.8546,96.4521,44117.0
2024-07-11 14:30:00,98.45,98.73,97.97,98.13,65766.0,96.4326,96.7068,95.9624,96.1191,65766.0
2024-07-11 15:00:00,98.13,98.19,97.83,97.89,64458.0,96.1191,96.1779,95.8253,95.884,64458.0
2024-07-11 15:30:00,97.93,98.38,97.79,97.98,202026.0,95.9232,96.364,95.7861,95.9722,202026.0
2024-07-12 09:30:00,98.98,99.7,97.46,97.66,181710.0,96.9517,97.6569,95.4628,95.6587,181710.0
2024-07-12 10:00:00,97.7,98.61,97.63,98.14,86499.0,95.6979,96.5893,95.6294,96.1289,86499.0
2024-07-12 10:30:00,98.2,98.37,97.31,97.58,89516.0,96.1877,96.3542,95.3159,95.5804,89516.0
2024-07-12 11:00:00,97.6,97.83,97.09,97.38,80229.0,95.6,95.8253,95.1004,95.3845,80229.0
2024-07-12 11:30:00,97.36,97.72,97.12,97.37,57143.0,95.3649,95.7175,95.1298,95.3747,57143.0
2024-07-12 12:00:00,97.3,97.53,97.0,97.21,50216.0,95.3061,95.5314,95.0123,95.218,50216.0
2024-07-12 12:30:00,97.2,97.4,96.83,97.4,38679.0,95.2082,95.4041,94.8458,95.4041,38679.0
2024-07-12 13:00:00,97.4,97.57,97.18,97.38,37181.0,95.4041,95.5706,95.1886,95.3845,37181.0
2024-07-12 13:30:00,97.39,97.69,97.08,97.17,54009.0,95.3943,95.6881,95.0906,95.1788,54009.0
2024-07-12 14:00:00,97.18,97.53,97.13,97.28,34199.0,95.1886,95.5314,95.1396,95.2865,34199.0
2024-07-12 14:30:00,97.32,97.63,97.25,97.57,45975.0,95.3257,95.6294,95.2572,95.5706,45975.0
2024-07-12 15:00:00,97.58,97.85,97.49,97.65,79304.0,95.5804,95.8449,95.4922,95.649,79304.0
2024-07-12 15:30:00,97.65,97.89,97.34,97.86,232491.0,95.649,95.884,95.3453,95.8546,232491.0
2024-07-15 09:30:00,93.6,95.07,93.12,94.92,362102.0,91.6819,93.1218,91.2118,92.9749,362102.0
2024-07-15 10:00:00,94.81,95.75,94.52,95.48,135722.0,92.8672,93.7879,92.5831,93.5234,135722.0
2024-07-15 10:30:00,95.59,95.95,95.01,95.64,120149.0,93.6312,93.9838,93.0631,93.6801,120149.0
2024-07-15 11:00:00,95.64,96.33,95.63,96.02,114550.0,93.6801,94.356,93.6703,94.0524,114550.0
2024-07-15 11:30:00,96.08,96.66,95.98,96.39,84360.0,94.1111,94.6792,94.0132,94.4148,84360.0
2024-07-15 12:00:00,96.38,96.95,96.27,96.68,105375.0,94.405,94.9633,94.2972,94.6988,105375.0
2024-07-15 12:30:00,96.67,96.71,96.09,96.09,73419.0,94.689,94.7282,94.1209,94.1209,73419.0
2024-07-15 13:00:00,96.11,96.13,95.55,95.67,76855.0,94.1405,94.1601,93.592,93.7095,76855.0
2024-07-15 13:30:00,95.59,95.69,94.54,94.71,95944.0,93.6312,93.7291,92.6027,92.7692,95944.0
2024-07-15 14:00:00,94.68,95.21,94.56,95.11,52741.0,92.7398,93.259,92.6223,93.161,52741.0
2024-07-15 14:30:00,95.08,95.19,94.82,95.03,40329.0,93.1316,93.2394,92.8769,93.0826,40329.0
2024-07-15 15:00:00,95.01,95.72,95.0,95.69,63798.0,93.0631,93.7585,93.0533,93.7291,63798.0
2024-07-15 15:30:00,95.72,95.82,95.17,95.45,240635.0,93.7585,93.8565,93.2198,93.494,240635.0
2024-07-16 09:30:00,95.36,96.07,94.77,95.86,99193.0,93.4059,94.1013,92.828,93.8956,99193.0
2024-07-16 10:00:00,95.92,95.95,94.28,95.03,158597.0,93.9544,93.9838,92.348,93.0826,158597.0
2024-07-16 10:30:00,95.02,95.24,94.37,94.95,114299.0,93.0728,93.2883,92.4362,93.0043,114299.0
2024-07-16 11:00:00,94.93,95.05,94.35,94.48,123612.0,92.9847,93.1022,92.4166,92.5439,123612.0
2024-07-16 11:30:00,94.51,95.0,94.27,94.82,85490.0,92.5733,93.0533,92.3382,92.8769,85490.0
2024-07-16 12:00:00,94.89,95.28,94.38,94.39,98162.0,92.9455,93.3275,92.446,92.4558,98162.0
2024-07-16 12:30:00,94.42,95.03,94.33,94.98,49030.0,92.4851,93.0826,92.397,93.0337,49030.0
2024-07-16 13:00:00,95.0,95.63,94.91,95.58,58381.0,93.0533,93.6703,92.9651,93.6214,58381.0
2024-07-16 13:30:00,95.48,96.36,95.36,96.29,74046.0,93.5234,94.3854,93.4059,94.3168,74046.0
2024-07-16 14:00:00,96.29,96.94,96.25,96.86,211009.0,94.3168,94.9535,94.2776,94.8751,211009.0
2024-07-16 14:30:00,96.85,97.57,96.83,97.44,122410.0,94.8653,95.5706,94.8458,95.4433,122410.0
2024-07-16 15:00:00,97.45,98.09,97.36,97.84,191095.0,95.4531,96.0799,95.3649,95.8351,191095.0
2024-07-16 15:30:00,97.83,98.08,97.47,97.69,260980.0,95.8253,96.0701,95.4726,95.6881,260980.0
2024-07-17 09:30:00,97.31,99.26,96.99,98.83,150730.0,95.3159,97.226,95.0025,96.8048,150730.0
2024-07-17 10:00:00,98.64,98.84,97.03,97.03,93585.0,96.6187,96.8146,95.0417,95.0417,93585.0
2024-07-17 10:30:00,97.03,97.61,96.32,96.41,96127.0,95.0417,95.6098,94.3462,94.4344,96127.0
2024-07-17 11:00:00,96.39,96.53,95.55,95.73,81109.0,94.4148,94.5519,93.592,93.7683,81109.0
2024-07-17 11:30:00,95.67,95.69,94.52,94.69,90361.0,93.7095,93.7291,92.5831,92.7496,90361.0
2024-07-17 12:00:00,94.67,94.73,93.69,93.73,88632.0,92.73,92.7888,91.7701,91.8093,88632.0
2024-07-17 12:30:00,93.72,93.81,92.65,92.98,157154.0,91.7995,91.8876,90.7514,91.0747,157154.0
2024-07-17 13:00:00,92.95,93.49,92.78,93.13,109675.0,91.0453,91.5742,90.8787,91.2216,109675.0
2024-07-17 13:30:00,93.13,94.52,93.11,94.29,97175.0,91.2216,92.5831,91.202,92.3578,97175.0
2024-07-17 14:00:00,94.29,95.04,94.18,95.01,74694.0,92.3578,93.0924,92.2501,93.0631,74694.0
2024-07-17 14:30:00,94.98,95.23,94.66,95.23,82125.0,93.0337,93.2785,92.7202,93.2785,82125.0
2024-07-17 15:00:00,95.2,95.55,95.11,95.54,80206.0,93.2492,93.592,93.161,93.5822,80206.0
2024-07-17 15:30:00,95.56,95.77,95.05,95.08,209470.0,93.6018,93.8075,93.1022,93.1316,209470.0
2024-07-18 09:30:00,94.61,97.14,93.45,97.14,123550.0,92.6712,95.1494,91.535,95.1494,123550.0
2024-07-18 10:00:00,97.12,98.22,96.71,96.82,122024.0,95.1298,96.2073,94.7282,94.836,122024.0
2024-07-18 10:30:00,96.92,97.51,96.07,96.81,70972.0,94.9339,95.5118,94.1013,94.8262,70972.0
2024-07-18 11:00:00,96.76,97.45,96.37,97.32,128198.0,94.7772,95.4531,94.3952,95.3257,128198.0
2024-07-18 11:30:00,97.26,97.4,96.52,96.56,123907.0,95.2669,95.4041,94.5421,94.5813,123907.0
2024-07-18 12:00:00,96.57,96.71,95.37,95.74,74753.0,94.5911,94.7282,93.4157,93.7781,74753.0
2024-07-18 12:30:00,95.71,95.82,95.09,95.49,84454.0,93.7487,93.8565,93.1414,93.5332,84454.0
2024-07-18 13:00:00,95.52,96.0,95.19,95.57,103713.0,93.5626,94.0328,93.2394,93.6116,103713.0
2024-07-18 13:30:00,95.58,95.94,95.12,95.13,91798.0,93.6214,93.974,93.1708,93.1806,91798.0
2024-07-18 14:00:00,95.12,95.16,94.44,94.44,78546.0,93.1708,93.21,92.5047,92.5047,78546.0
2024-07-18 14:30:00,94.4,94.55,93.85,94.34,64891.0,92.4656,92.6125,91.9268,92.4068,64891.0
2024-07-18 15:00:00,94.42,94.48,93.66,93.91,53023.0,92.4851,92.5439,91.7407,91.9856,53023.0
2024-07-18 15:30:00,93.91,94.25,93.61,93.79,241703.0,91.9856,92.3186,91.6917,91.8681,241703.0
2024-07-19 09:30:00,92.74,92.93,90.02,91.63,287598.0,90.8396,91.0257,88.1753,89.7523,287598.0
2024-07-19 10:00:00,91.65,91.8,91.08,91.42,102487.0,89.7719,89.9188,89.2136,89.5466,102487.0
2024-07-19 10:30:00,91.43,91.72,90.95,91.4,70553.0,89.5564,89.8405,89.0862,89.527,70553.0
2024-07-19 11:00:00,91.4,91.79,91.07,91.07,76463.0,89.527,89.909,89.2038,89.2038,76463.0
2024-07-19 11:30:00,91.13,91.68,90.93,91.63,52638.0,89.2626,89.8013,89.0667,89.7523,52638.0
2024-07-19 12:00:00,91.63,92.13,91.46,91.64,55384.0,89.7523,90.2421,89.5858,89.7621,55384.0
2024-07-19 12:30:00,91.65,91.91,91.45,91.63,34677.0,89.7719,90.0266,89.576,89.7523,34677.0
2024-07-19 13:00:00,91.61,92.13,91.32,91.94,40391.0,89.7327,90.2421,89.4487,90.056,40391.0
2024-07-19 13:30:00,91.93,92.63,91.87,92.59,61330.0,90.0462,90.7318,89.9874,90.6926,61330.0
2024-07-19 14:00:00,92.61,92.66,92.05,92.16,43690.0,90.7122,90.7612,90.1637,90.2715,43690.0
2024-07-19 14:30:00,92.15,92.15,91.7,91.73,38961.0,90.2617,90.2617,89.8209,89.8503,38961.0
2024-07-19 15:00:00,91.77,92.13,91.71,91.93,58252.0,89.8894,90.2421,89.8307,90.0462,58252.0
2024-07-19 15:30:00,91.92,92.16,91.67,92.07,248486.0,90.0364,90.2715,89.7915,90.1833,248486.0
2024-07-22 09:30:00,93.13,93.66,91.62,91.73,174173.0,91.2216,91.7407,89.7425,89.8503,174173.0
2024-07-22 10:00:00,91.64,92.44,91.4,92.13,70818.0,89.7621,90.5457,89.527,90.2421,70818.0
2024-07-22 10:30:00,92.14,93.74,92.1,93.73,58432.0,90.2519,91.8191,90.2127,91.8093,58432.0
2024-07-22 11:00:00,93.73,93.88,92.98,93.3,78726.0,91.8093,91.9562,91.0747,91.3881,78726.0
2024-07-22 11:30:00,93.12,93.4,92.76,93.26,45506.0,91.2118,91.486,90.8592,91.3489,45506.0
2024-07-22 12:00:00,93.32,93.34,92.73,92.83,53323.0,91.4077,91.4273,90.8298,90.9277,53323.0
2024-07-22 12:30:00,92.8,93.03,92.61,92.94,33179.0,90.8983,91.1236,90.7122,91.0355,33179.0
2024-07-22 13:00:00,93.03,93.37,92.78,92.97,61858.0,91.1236,91.4567,90.8787,91.0649,61858.0
2024-07-22 13:30:00,93.01,93.44,92.62,93.04,64113.0,91.104,91.5252,90.722,91.1334,64113.0
2024-07-22 14:00:00,93.04,93.08,92.72,92.75,52447.0,91.1334,91.1726,90.82,90.8494,52447.0
2024-07-22 14:30:00,92.79,93.44,92.63,93.37,45524.0,90.8885,91.5252,90.7318,91.4567,45524.0
2024-07-22 15:00:00,93.37,93.95,93.25,93.84,75773.0,91.4567,92.0248,91.3391,91.917,75773.0
2024-07-22 15:30:00,93.84,93.99,93.42,93.57,195151.0,91.917,92.064,91.5056,91.6526,195151.0
2024-07-23 09:30:00,92.38,93.04,91.7,91.71,85688.0,90.4869,91.1334,89.8209,89.8307,85688.0
2024-07-23 10:00:00,91.7,92.39,91.65,92.06,72203.0,89.8209,90.4967,89.7719,90.1735,72203.0
2024-07-23 10:30:00,92.01,92.61,91.91,91.98,41943.0,90.1245,90.7122,90.0266,90.0951,41943.0
2024-07-23 11:00:00,92.03,92.83,91.95,92.46,25813.0,90.1441,90.9277,90.0658,90.5653,25813.0
2024-07-23 11:30:00,92.44,92.76,92.17,92.4,35904.0,90.5457,90.8592,90.2812,90.5065,35904.0
2024-07-23 12:00:00,92.36,92.44,91.79,91.82,30137.0,90.4674,90.5457,89.909,89.9384,30137.0
2024-07-23 12:30:00,91.81,92.1,91.65,92.06,35510.0,89.9286,90.2127,89.7719,90.1735,35510.0
2024-07-23 13:00:00,92.06,92.44,92.01,92.17,18572.0,90.1735,90.5457,90.1245,90.2812,18572.0
2024-07-23 13:30:00,92.18,92.31,91.94,92.15,56654.0,90.291,90.4184,90.056,90.2617,56654.0
2024-07-23 14:00:00,92.16,92.63,92.15,92.49,24352.0,90.2715,90.7318,90.2617,90.5947,24352.0
2024-07-23 14:30:00,92.45,92.52,91.51,91.59,97320.0,90.5555,90.6241,89.6348,89.7131,97320.0
2024-07-23 15:00:00,91.55,91.67,91.3,91.38,83393.0,89.674,89.7915,89.4291,89.5074,83393.0
2024-07-23 15:30:00,91.35,91.62,91.06,91.5,199319.0,89.4781,89.7425,89.194,89.625,199319.0
2024-07-24 09:30:00,91.0,92.83,90.83,91.5,197656.0,89.1352,90.9277,88.9687,89.625,197656.0
2024-07-24 10:00:00,91.47,92.06,91.47,92.02,81670.0,89.5956,90.1735,89.5956,90.1343,81670.0
2024-07-24 10:30:00,91.97,93.17,91.68,92.66,89963.0,90.0853,91.2608,89.8013,90.7612,89963.0
2024-07-24 11:00:00,92.65,92.79,92.08,92.7,79574.0,90.7514,90.8885,90.1931,90.8004,79574.0
2024-07-24 11:30:00,92.73,92.83,92.34,92.34,69277.0,90.8298,90.9277,90.4478,90.4478,69277.0
2024-07-24 12:00:00,92.36,92.5,91.45,91.5,52536.0,90.4674,90.6045,89.576,89.625,52536.0
2024-07-24 12:30:00,91.5,91.66,91.0,91.0,38807.0,89.625,89.7817,89.1352,89.1352,38807.0
2024-07-24 13:00:00,91.0,91.15,90.77,90.87,64401.0,89.1352,89.2822,88.9099,89.0079,64401.0
2024-07-24 13:30:00,90.83,91.42,90.82,91.37,52396.0,88.9687,89.5466,88.9589,89.4976,52396.0
2024-07-24 14:00:00,91.38,91.38,90.86,91.01,28502.0,89.5074,89.5074,88.9981,89.145,28502.0
2024-07-24 14:30:00,91.02,91.1,90.75,90.87,59005.0,89.1548,89.2332,88.8903,89.0079,59005.0
2024-07-24 15:00:00,90.8,91.13,90.75,91.02,81257.0,88.9393,89.2626,88.8903,89.1548,81257.0
2024-07-24 15:30:00,91.0,91.2,90.77,90.88,332899.0,89.1352,89.3311,88.9099,89.0177,332899.0
2024-07-25 09:30:00,90.55,91.91,90.2,90.99,129643.0,88.6944,90.0266,88.3516,89.1254,129643.0
2024-07-25 10:00:00,90.88,93.4,90.39,93.34,183607.0,89.0177,91.486,88.5377,91.4273,183607.0
2024-07-25 10:30:00,93.3,93.47,92.05,92.53,92931.0,91.3881,91.5546,90.1637,90.6339,92931.0
2024-07-25 11:00:00,92.57,92.86,91.98,92.2,68522.0,90.6731,90.9571,90.0951,90.3106,68522.0
2024-07-25 11:30:00,92.3,93.4,92.24,93.23,59332.0,90.4086,91.486,90.3498,91.3195,59332.0
2024-07-25 12:00:00,93.19,93.92,92.93,93.86,70009.0,91.2803,91.9954,91.0257,91.9366,70009.0
2024-07-25 12:30:00,93.82,94.48,93.68,94.3,84323.0,91.8974,92.5439,91.7603,92.3676,84323.0
2024-07-25 13:00:00,94.32,94.72,93.59,93.8,154950.0,92.3872,92.779,91.6722,91.8778,154950.0
2024-07-25 13:30:00,93.8,94.19,93.38,93.38,107676.0,91.8778,92.2599,91.4665,91.4665,107676.0
2024-07-25 14:00:00,93.34,93.36,92.55,92.55,104924.0,91.4273,91.4469,90.6535,90.6535,104924.0
2024-07-25 14:30:00,92.62,92.77,91.88,91.98,157640.0,90.722,90.869,89.9972,90.0951,157640.0
2024-07-25 15:00:00,91.93,92.37,91.79,92.28,98866.0,90.0462,90.4772,89.909,90.389,98866.0
2024-07-25 15:30:00,92.3,92.38,90.96,91.0,388853.0,90.4086,90.4869,89.096,89.1352,388853.0
2024-07-26 09:30:00,92.5,92.94,90.64,92.06,163028.0,90.6045,91.0355,88.7826,90.1735,163028.0
2024-07-26 10:00:00,91.86,92.49,90.92,91.2,137862.0,89.9776,90.5947,89.0569,89.3311,137862.0
2024-07-26 10:30:00,91.12,91.14,90.6,90.91,92715.0,89.2528,89.2724,88.7434,89.0471,92715.0
2024-07-26 11:00:00,90.93,91.75,90.86,91.62,92748.0,89.0667,89.8699,88.9981,89.7425,92748.0
2024-07-26 11:30:00,91.63,92.45,91.46,92.36,74518.0,89.7523,90.5555,89.5858,90.4674,74518.0
2024-07-26 12:00:00,92.47,92.7,92.12,92.39,49821.0,90.5751,90.8004,90.2323,90.4967,49821.0
2024-07-26 12:30:00,92.34,92.8,92.34,92.75,42269.0,90.4478,90.8983,90.4478,90.8494,42269.0
2024-07-26 13:00:00,92.73,92.97,92.44,92.87,38337.0,90.8298,91.0649,90.5457,90.9669,38337.0
2024-07-26 13:30:00,92.88,93.04,92.51,92.88,40993.0,90.9767,91.1334,90.6143,90.9767,40993.0
2024-07-26 14:00:00,92.97,93.05,92.64,92.66,40538.0,91.0649,91.1432,90.7416,90.7612,40538.0
2024-07-26 14:30:00,92.68,93.14,92.68,92.87,52838.0,90.7808,91.2314,90.7808,90.9669,52838.0
2024-07-26 15:00:00,92.85,93.16,92.56,93.13,67462.0,90.9473,91.251,90.6633,91.2216,67462.0
2024-07-26 15:30:00,93.09,93.11,92.69,92.79,197182.0,91.1824,91.202,90.7906,90.8885,197182.0
2024-07-29 09:30:00,91.41,91.9,90.27,91.7,272901.0,89.5368,90.0168,88.4202,89.8209,272901.0
2024-07-29 10:00:00,91.75,92.45,91.03,91.18,90169.0,89.8699,90.5555,89.1646,89.3115,90169.0
2024-07-29 10:30:00,91.09,91.36,90.85,91.1,107746.0,89.2234,89.4878,88.9883,89.2332,107746.0
2024-07-29 11:00:00,91.05,91.24,90.87,90.93,52773.0,89.1842,89.3703,89.0079,89.0667,52773.0
2024-07-29 11:30:00,90.96,91.37,90.82,91.26,34220.0,89.096,89.4976,88.9589,89.3899,34220.0
2024-07-29 12:00:00,91.3,91.51,91.0,91.13,41473.0,89.4291,89.6348,89.1352,89.2626,41473.0
2024-07-29 12:30:00,91.1,91.19,90.74,90.86,65491.0,89.2332,89.3213,88.8806,88.9981,65491.0
2024-07-29 13:00:00,90.9,91.08,90.77,90.84,41583.0,89.0373,89.2136,88.9099,88.9785,41583.0
2024-07-29 13:30:00,90.81,91.19,90.79,91.16,37692.0,88.9491,89.3213,88.9295,89.2919,37692.0
2024-07-29 14:00:00,91.14,91.23,90.9,91.11,38031.0,89.2724,89.3605,89.0373,89.243,38031.0
2024-07-29 14:30:00,91.15,91.42,90.99,91.38,39972.0,89.2822,89.5466,89.1254,89.5074,39972.0
2024-07-29 15:00:00,91.34,91.75,91.24,91.69,60096.0,89.4683,89.8699,89.3703,89.8111,60096.0
2024-07-29 15:30:00,91.71,91.91,91.51,91.69,205926.0,89.8307,90.0266,89.6348,89.8111,205926.0
2024-07-30 09:30:00,91.03,93.16,91.03,92.49,166537.0,89.1646,91.251,89.1646,90.5947,166537.0
2024-07-30 10:00:00,92.29,92.3,90.75,91.14,133172.0,90.3988,90.4086,88.8903,89.2724,133172.0
2024-07-30 10:30:00,91.02,91.5,90.8,91.5,84077.0,89.1548,89.625,88.9393,89.625,84077.0
2024-07-30 11:00:00,91.46,91.85,91.0,91.59,83217.0,89.5858,89.9678,89.1352,89.7131,83217.0
2024-07-30 11:30:00,91.62,91.66,90.8,90.89,71119.0,89.7425,89.7817,88.9393,89.0275,71119.0
2024-07-30 12:00:00,90.96,91.04,90.71,90.88,81662.0,89.096,89.1744,88.8512,89.0177,81662.0
2024-07-30 12:30:00,90.86,91.16,90.48,90.9,70349.0,88.9981,89.2919,88.6259,89.0373,70349.0
2024-07-30 13:00:00,90.91,91.72,90.76,91.61,81376.0,89.0471,89.8405,88.9001,89.7327,81376.0
2024-07-30 13:30:00,91.62,92.2,91.59,92.09,66494.0,89.7425,90.3106,89.7131,90.2029,66494.0
2024-07-30 14:00:00,92.1,92.15,91.55,91.69,82730.0,90.2127,90.2617,89.674,89.8111,82730.0
2024-07-30 14:30:00,91.73,91.88,91.55,91.64,52719.0,89.8503,89.9972,89.674,89.7621,52719.0
2024-07-30 15:00:00,91.63,92.32,91.6,92.29,103968.0,89.7523,90.4282,89.7229,90.3988,103968.0
2024-07-30 15:30:00,92.28,92.78,92.14,92.57,412380.0,90.389,90.8787,90.2519,90.6731,412380.0
2024-07-31 09:30:00,91.92,93.91,91.77,93.13,236309.0,90.0364,91.9856,89.8894,91.2216,236309.0
2024-07-31 10:00:00,93.13,93.8,92.79,93.31,123968.0,91.2216,91.8778,90.8885,91.3979,123968.0
2024-07-31 10:30:00,93.37,93.61,92.86,93.27,105871.0,91.4567,91.6917,90.9571,91.3587,105871.0
2024-07-31 11:00:00,93.28,93.81,93.23,93.59,83960.0,91.3685,91.8876,91.3195,91.6722,83960.0
2024-07-31 11:30:00,93.59,94.83,93.47,94.78,140260.0,91.6722,92.8867,91.5546,92.8378,140260.0
2024-07-31 12:00:00,94.75,94.82,93.63,94.02,171290.0,92.8084,92.8769,91.7113,92.0933,171290.0
2024-07-31 12:30:00,94.05,94.26,93.75,94.0,56637.0,92.1227,92.3284,91.8289,92.0737,56637.0
2024-07-31 13:00:00,93.96,94.3,93.71,93.85,55285.0,92.0346,92.3676,91.7897,91.9268,55285.0
2024-07-31 13:30:00,93.76,94.17,93.48,93.98,98571.0,91.8387,92.2403,91.5644,92.0542,98571.0
2024-07-31 14:00:00,93.92,94.1,93.57,93.98,50545.0,91.9954,92.1717,91.6526,92.0542,50545.0
2024-07-31 14:30:00,93.98,95.75,93.69,95.57,208736.0,92.0542,93.7879,91.7701,93.6116,208736.0
2024-07-31 15:00:00,95.54,95.95,93.12,93.29,142942.0,93.5822,93.9838,91.2118,91.3783,142942.0
2024-07-31 15:30:00,93.25,93.97,92.88,93.67,457247.0,91.3391,92.0444,90.9767,91.7505,457247.0
2024-08-01 09:30:00,94.0,99.47,93.75,95.59,564911.0,92.0737,97.4317,91.8289,93.6312,564911.0
2024-08-01 10:00:00,95.5,97.65,94.12,95.06,241165.0,93.543,95.649,92.1913,93.112,241165.0
2024-08-01 10:30:00,95.07,95.53,93.22,93.37,195280.0,93.1218,93.5724,91.3097,91.4567,195280.0
2024-08-01 11:00:00,93.37,94.04,93.04,93.18,90460.0,91.4567,92.1129,91.1334,91.2706,90460.0
2024-08-01 11:30:00,93.22,93.89,92.0,93.74,177198.0,91.3097,91.966,90.1147,91.8191,177198.0
2024-08-01 12:00:00,93.73,94.79,93.41,94.24,99109.0,91.8093,92.8476,91.4958,92.3088,99109.0
2024-08-01 12:30:00,94.15,94.35,93.31,94.25,73718.0,92.2207,92.4166,91.3979,92.3186,73718.0
2024-08-01 13:00:00,94.26,94.39,92.8,92.87,60106.0,92.3284,92.4558,90.8983,90.9669,60106.0
2024-08-01 13:30:00,92.76,94.11,92.72,94.06,114580.0,90.8592,92.1815,90.82,92.1325,114580.0
2024-08-01 14:00:00,94.06,94.28,92.76,93.0,119862.0,92.1325,92.348,90.8592,91.0942,119862.0
2024-08-01 14:30:00,93.03,93.85,92.77,92.96,124293.0,91.1236,91.9268,90.869,91.0551,124293.0
2024-08-01 15:00:00,92.96,93.23,92.56,92.9,152362.0,91.0551,91.3195,90.6633,90.9963,152362.0
2024-08-01 15:30:00,92.93,93.23,91.88,93.14,450969.0,91.0257,91.3195,89.9972,91.2314,450969.0
2024-08-02 09:30:00,88.79,88.79,82.25,83.82,920238.0,86.9705,86.9705,80.5645,82.1024,920238.0
2024-08-02 10:00:00,83.83,85.44,82.62,83.56,433555.0,82.1122,83.6892,80.9269,81.8477,433555.0
2024-08-02 10:30:00,83.55,85.04,83.4,84.31,332317.0,81.8379,83.2974,81.691,82.5823,332317.0
2024-08-02 11:00:00,84.31,85.39,84.1,84.8,209129.0,82.5823,83.6402,82.3766,83.0623,209129.0
2024-08-02 11:30:00,84.75,87.37,84.75,86.92,354421.0,83.0133,85.5796,83.0133,85.1388,354421.0
2024-08-02 12:00:00,86.96,87.23,85.71,86.11,162748.0,85.178,85.4425,83.9536,84.3454,162748.0
2024-08-02 12:30:00,85.9,86.43,84.98,85.17,151174.0,84.1397,84.6589,83.2386,83.4247,151174.0
2024-08-02 13:00:00,85.23,85.71,84.37,85.57,187966.0,83.4835,83.9536,82.6411,83.8165,187966.0
2024-08-02 13:30:00,85.63,86.18,85.38,85.38,147055.0,83.8753,84.414,83.6304,83.6304,147055.0
2024-08-02 14:00:00,85.38,85.7,85.23,85.64,77552.0,83.6304,83.9438,83.4835,83.8851,77552.0
2024-08-02 14:30:00,85.63,86.09,85.58,86.0,80778.0,83.8753,84.3258,83.8263,84.2377,80778.0
2024-08-02 15:00:00,86.01,86.55,85.76,86.39,152649.0,84.2475,84.7764,84.0026,84.6197,152649.0
2024-08-02 15:30:00,86.39,87.02,85.62,86.97,638630.0,84.6197,85.2368,83.8655,85.1878,638630.0
2024-08-05 09:30:00,80.3,84.34,79.9,83.68,403902.0,78.6545,82.6117,78.2627,81.9652,403902.0
2024-08-05 10:00:00,84.0,85.25,82.42,82.51,459135.0,82.2787,83.5031,80.731,80.8192,459135.0
2024-08-05 10:30:00,82.5,84.35,82.5,82.97,265209.0,80.8094,82.6215,80.8094,81.2698,265209.0
2024-08-05 11:00:00,82.95,84.59,82.89,84.11,258690.0,81.2502,82.8566,81.1914,82.3864,258690.0
2024-08-05 11:30:00,84.04,85.44,83.81,85.21,505690.0,82.3178,83.6892,82.0926,83.4639,505690.0
2024-08-05 12:00:00,85.25,85.38,84.13,84.29,159520.0,83.5031,83.6304,82.406,82.5627,159520.0
2024-08-05 12:30:00,84.28,84.36,83.54,83.98,114964.0,82.5529,82.6313,81.8281,82.2591,114964.0
2024-08-05 13:00:00,84.05,84.05,83.28,83.29,157717.0,82.3276,82.3276,81.5734,81.5832,157717.0
2024-08-05 13:30:00,83.31,84.28,83.17,83.67,147920.0,81.6028,82.5529,81.4657,81.9554,147920.0
2024-08-05 14:00:00,83.63,83.82,83.33,83.62,128032.0,81.9163,82.1024,81.6224,81.9065,128032.0
2024-08-05 14:30:00,83.62,83.67,82.72,82.73,273885.0,81.9065,81.9554,81.0249,81.0347,273885.0
2024-08-05 15:00:00,82.74,83.42,82.69,83.28,170564.0,81.0445,81.7106,80.9955,81.5734,170564.0
2024-08-05 15:30:00,83.29,83.61,82.77,83.52,761828.0,81.5832,81.8967,81.0739,81.8085,761828.0
2024-08-06 09:30:00,84.05,84.11,82.27,83.61,167415.0,82.3276,82.3864,80.5841,81.8967,167415.0
2024-08-06 10:00:00,83.64,83.64,82.98,83.18,162271.0,81.926,81.926,81.2796,81.4755,162271.0
2024-08-06 10:30:00,83.26,83.44,82.72,82.95,199393.0,81.5538,81.7301,81.0249,81.2502,199393.0
2024-08-06 11:00:00,83.0,83.13,81.29,81.39,173892.0,81.2992,81.4265,79.6242,79.7222,173892.0
2024-08-06 11:30:00,81.36,81.66,81.13,81.45,97971.0,79.6928,79.9866,79.4675,79.7809,97971.0
2024-08-06 12:00:00,81.46,82.05,81.23,81.3,97560.0,79.7907,80.3686,79.5654,79.634,97560.0
2024-08-06 12:30:00,81.32,81.57,80.85,81.48,102221.0,79.6536,79.8985,79.1932,79.8103,102221.0
2024-08-06 13:00:00,81.49,81.5,80.85,81.12,184704.0,79.8201,79.8299,79.1932,79.4577,184704.0
2024-08-06 13:30:00,81.06,81.4,80.8,81.05,128535.0,79.3989,79.7319,79.1442,79.3891,128535.0
2024-08-06 14:00:00,81.08,81.24,80.89,81.13,124590.0,79.4185,79.5752,79.2324,79.4675,124590.0
2024-08-06 14:30:00,81.11,81.2,80.35,80.47,162336.0,79.4479,79.536,78.7035,78.821,162336.0
2024-08-06 15:00:00,80.34,80.95,79.81,80.65,186596.0,78.6937,79.2912,78.1745,78.9973,186596.0
2024-08-06 15:30:00,80.75,80.75,79.46,79.54,515741.0,79.0953,79.0953,77.8317,77.9101,515741.0
2024-08-07 09:30:00,82.23,84.37,81.92,83.83,361319.0,80.5449,82.6411,80.2413,82.1122,361319.0
2024-08-07 10:00:00,83.84,84.48,83.23,83.56,332025.0,82.1219,82.7488,81.5244,81.8477,332025.0
2024-08-07 10:30:00,83.58,84.08,83.16,83.38,110020.0,81.8673,82.357,81.4559,81.6714,110020.0
2024-08-07 11:00:00,83.41,83.75,83.07,83.1,110396.0,81.7008,82.0338,81.3677,81.3971,110396.0
2024-08-07 11:30:00,83.11,83.75,82.8,82.93,67143.0,81.4069,82.0338,81.1033,81.2306,67143.0
2024-08-07 12:00:00,82.92,82.99,82.1,82.49,115245.0,81.2208,81.2894,80.4176,80.7996,115245.0
2024-08-07 12:30:00,82.56,82.56,81.48,81.62,81129.0,80.8682,80.8682,79.8103,79.9474,81129.0
2024-08-07 13:00:00,81.69,81.71,81.07,81.23,55287.0,80.016,80.0356,79.4087,79.5654,55287.0
2024-08-07 13:30:00,81.27,81.56,80.62,80.76,59003.0,79.6046,79.8887,78.9679,79.1051,59003.0
2024-08-07 14:00:00,80.69,80.75,80.14,80.36,79547.0,79.0365,79.0953,78.4978,78.7133,79547.0
2024-08-07 14:30:00,80.36,80.41,79.85,79.86,96723.0,78.7133,78.7622,78.2137,78.2235,96723.0
2024-08-07 15:00:00,79.9,80.36,79.74,79.77,180328.0,78.2627,78.7133,78.106,78.1354,180328.0
2024-08-07 15:30:00,79.8,79.89,79.0,79.05,426363.0,78.1647,78.2529,77.3811,77.4301,426363.0
2024-08-08 09:30:00,80.0,80.8,79.17,79.68,185546.0,78.3606,79.1442,77.5476,78.0472,185546.0
2024-08-08 10:00:00,79.69,80.47,79.09,80.47,124581.0,78.057,78.821,77.4693,78.821,124581.0
2024-08-08 10:30:00,80.48,80.93,80.18,80.42,105408.0,78.8308,79.2716,78.5369,78.772,105408.0
2024-08-08 11:00:00,80.42,81.43,80.17,81.27,75872.0,78.772,79.7613,78.5272,79.6046,75872.0
2024-08-08 11:30:00,81.23,81.73,81.1,81.55,85428.0,79.5654,80.0552,79.4381,79.8789,85428.0
2024-08-08 12:00:00,81.48,81.85,81.4,81.58,137676.0,79.8103,80.1727,79.7319,79.9083,137676.0
2024-08-08 12:30:00,81.56,81.65,81.08,81.34,56629.0,79.8887,79.9768,79.4185,79.6732,56629.0
2024-08-08 13:00:00,81.34,81.63,80.96,81.63,79412.0,79.6732,79.9572,79.301,79.9572,79412.0
2024-08-08 13:30:00,81.62,81.99,81.45,81.53,197666.0,79.9474,80.3099,79.7809,79.8593,197666.0
2024-08-08 14:00:00,81.53,82.86,81.46,82.75,217931.0,79.8593,81.162,79.7907,81.0543,217931.0
2024-08-08 14:30:00,82.7,83.31,82.54,83.06,229926.0,81.0053,81.6028,80.8486,81.3579,229926.0
2024-08-08 15:00:00,83.05,83.05,82.31,82.42,117111.0,81.3481,81.3481,80.6233,80.731,117111.0
2024-08-08 15:30:00,82.37,82.52,81.8,81.83,580602.0,80.6821,80.829,80.1238,80.1531,580602.0
2024-08-09 09:30:00,82.27,82.61,80.0,80.76,210099.0,80.5841,80.9172,78.3606,79.1051,210099.0
2024-08-09 10:00:00,80.75,81.35,80.57,80.81,73885.0,79.0953,79.683,78.919,79.154,73885.0
2024-08-09 10:30:00,80.8,81.82,80.51,80.94,143542.0,79.1442,80.1433,78.8602,79.2814,143542.0
2024-08-09 11:00:00,80.93,81.74,80.83,81.37,54886.0,79.2716,80.065,79.1736,79.7026,54886.0
2024-08-09 11:30:00,81.34,81.5,80.81,80.88,85082.0,79.6732,79.8299,79.154,79.2226,85082.0
2024-08-09 12:00:00,80.85,81.12,80.78,81.11,47070.0,79.1932,79.4577,79.1247,79.4479,47070.0
2024-08-09 12:30:00,81.11,81.47,81.0,81.47,33976.0,79.4479,79.8005,79.3401,79.8005,33976.0
2024-08-09 13:00:00,81.47,81.82,81.34,81.79,62834.0,79.8005,80.1433,79.6732,80.114,62834.0
2024-08-09 13:30:00,81.79,81.85,81.17,81.37,58834.0,80.114,80.1727,79.5067,79.7026,58834.0
2024-08-09 14:00:00,81.44,81.53,81.06,81.06,69994.0,79.7711,79.8593,79.3989,79.3989,69994.0
2024-08-09 14:30:00,81.12,81.15,80.82,81.07,89116.0,79.4577,79.4871,79.1638,79.4087,89116.0
2024-08-09 15:00:00,81.09,81.59,81.09,81.55,117951.0,79.4283,79.9181,79.4283,79.8789,117951.0
2024-08-09 15:30:00,81.51,81.74,81.31,81.65,317299.0,79.8397,80.065,79.6438,79.9768,317299.0
2024-08-12 09:30:00,81.58,81.66,78.15,78.38,279418.0,79.9083,79.9866,76.5485,76.7738,279418.0
2024-08-12 10:00:00,78.45,78.78,77.81,77.83,227316.0,76.8424,77.1656,76.2155,76.2351,227316.0
2024-08-12 10:30:00,77.83,78.21,77.58,77.73,166998.0,76.2351,76.6073,75.9902,76.1372,166998.0
2024-08-12 11:00:00,77.73,77.74,76.02,76.25,307837.0,76.1372,76.1469,74.4622,74.6875,307837.0
2024-08-12 11:30:00,76.23,76.23,75.33,75.81,267890.0,74.6679,74.6679,73.7863,74.2565,267890.0
2024-08-12 12:00:00,75.8,76.3,75.52,75.54,251909.0,74.2467,74.7365,73.9724,73.992,251909.0
2024-08-12 12:30:00,75.52,75.57,74.93,75.08,347016.0,73.9724,74.0214,73.3945,73.5415,347016.0
2024-08-12 13:00:00,75.05,75.78,74.82,75.7,186912.0,73.5121,74.2271,73.2868,74.1488,186912.0
2024-08-12 13:30:00,75.72,75.86,75.53,75.81,273073.0,74.1683,74.3055,73.9822,74.2565,273073.0
2024-08-12 14:00:00,75.75,75.99,75.64,75.65,103124.0,74.1977,74.4328,74.09,74.0998,103124.0
2024-08-12 14:30:00,75.64,75.8,75.5,75.65,107179.0,74.09,74.2467,73.9529,74.0998,107179.0
2024-08-12 15:00:00,75.64,76.02,75.42,75.96,153155.0,74.09,74.4622,73.8745,74.4034,153155.0
2024-08-12 15:30:00,75.94,76.35,75.9,76.01,530212.0,74.3838,74.7854,74.3447,74.4524,530212.0
2024-08-13 09:30:00,76.9,76.92,75.46,76.29,343952.0,75.3242,75.3438,73.9137,74.7267,343952.0
2024-08-13 10:00:00,76.29,76.69,76.1,76.27,153718.0,74.7267,75.1185,74.5406,74.7071,153718.0
2024-08-13 10:30:00,76.23,76.83,76.08,76.7,108775.0,74.6679,75.2556,74.521,75.1283,108775.0
2024-08-13 11:00:00,76.7,76.7,75.95,76.31,100368.0,75.1283,75.1283,74.3936,74.7463,100368.0
2024-08-13 11:30:00,76.33,76.68,76.18,76.52,137008.0,74.7658,75.1087,74.6189,74.9519,137008.0
2024-08-13 12:00:00,76.52,77.34,76.47,77.15,201550.0,74.9519,75.7551,74.903,75.569,201550.0
2024-08-13 12:30:00,77.17,77.72,76.84,77.6,207926.0,75.5886,76.1274,75.2654,76.0098,207926.0
2024-08-13 13:00:00,77.65,77.75,77.45,77.53,166177.0,76.0588,76.1567,75.8629,75.9413,166177.0
2024-08-13 13:30:00,77.56,77.63,76.87,77.14,155446.0,75.9706,76.0392,75.2948,75.5592,155446.0
2024-08-13 14:00:00,77.11,77.29,76.89,77.11,131432.0,75.5299,75.7062,75.3144,75.5299,131432.0
2024-08-13 14:30:00,77.09,77.44,77.04,77.44,80208.0,75.5103,75.8531,75.4613,75.8531,80208.0
2024-08-13 15:00:00,77.44,77.51,77.06,77.35,175418.0,75.8531,75.9217,75.4809,75.7649,175418.0
2024-08-13 15:30:00,77.35,77.93,76.99,77.21,649785.0,75.7649,76.3331,75.4123,75.6278,649785.0
2024-08-14 09:30:00,77.0,77.0,72.87,72.95,580343.0,75.4221,75.4221,71.3767,71.4551,580343.0
2024-08-14 10:00:00,72.94,73.03,71.97,72.56,553599.0,71.4453,71.5335,70.4952,71.0731,553599.0
2024-08-14 10:30:00,72.69,73.07,72.33,72.9,231649.0,71.2004,71.5726,70.8478,71.4061,231649.0
2024-08-14 11:00:00,72.96,73.09,72.23,72.91,286607.0,71.4649,71.5922,70.7499,71.4159,286607.0
2024-08-14 11:30:00,72.96,73.07,72.8,72.97,148335.0,71.4649,71.5726,71.3082,71.4747,148335.0
2024-08-14 12:00:00,72.95,73.0,72.36,72.53,209460.0,71.4551,71.5041,70.8772,71.0437,209460.0
2024-08-14 12:30:00,72.5,73.03,72.34,72.87,112336.0,71.0143,71.5335,70.8576,71.3767,112336.0
2024-08-14 13:00:00,72.84,73.1,72.71,72.95,109741.0,71.3474,71.602,71.22,71.4551,109741.0
2024-08-14 13:30:00,72.9,73.0,72.71,72.81,67176.0,71.4061,71.5041,71.22,71.318,67176.0
2024-08-14 14:00:00,72.83,72.89,72.68,72.7,99042.0,71.3376,71.3963,71.1906,71.2102,99042.0
2024-08-14 14:30:00,72.72,73.18,72.7,73.14,120655.0,71.2298,71.6804,71.2102,71.6412,120655.0
2024-08-14 15:00:00,73.12,73.14,72.86,72.96,117346.0,71.6216,71.6412,71.367,71.4649,117346.0
2024-08-14 15:30:00,72.96,72.98,72.67,72.84,517513.0,71.4649,71.4845,71.1808,71.3474,517513.0
2024-08-15 09:30:00,74.15,76.76,73.58,75.74,688639.0,72.6305,75.187,72.0722,74.1879,688639.0
2024-08-15 10:00:00,75.8,76.51,75.67,76.35,207559.0,74.2467,74.9422,74.1194,74.7854,207559.0
2024-08-15 10:30:00,76.38,77.23,76.22,77.1,403243.0,74.8148,75.6474,74.6581,75.5201,403243.0
2024-08-15 11:00:00,77.13,77.84,76.86,77.49,537706.0,75.5494,76.2449,75.285,75.9021,537706.0
2024-08-15 11:30:00,77.51,77.61,77.17,77.27,556380.0,75.9217,76.0196,75.5886,75.6866,556380.0
2024-08-15 12:00:00,77.26,78.1,77.21,77.77,326459.0,75.6768,76.4996,75.6278,76.1763,326459.0
2024-08-15 12:30:00,77.77,77.97,77.41,77.47,309353.0,76.1763,76.3722,75.8237,75.8825,309353.0
2024-08-15 13:00:00,77.47,77.55,77.3,77.48,180397.0,75.8825,75.9608,75.716,75.8923,180397.0
2024-08-15 13:30:00,77.5,78.67,77.35,78.39,298782.0,75.9119,77.0579,75.7649,76.7836,298782.0
2024-08-15 14:00:00,78.33,78.6,78.12,78.52,100913.0,76.7249,76.9893,76.5192,76.911,100913.0
2024-08-15 14:30:00,78.54,78.65,78.33,78.5,78961.0,76.9306,77.0383,76.7249,76.8914,78961.0
2024-08-15 15:00:00,78.5,78.65,78.35,78.61,106099.0,76.8914,77.0383,76.7444,76.9991,106099.0
2024-08-15 15:30:00,78.59,79.32,78.59,79.18,619212.0,76.9795,77.6946,76.9795,77.5574,619212.0
2024-08-16 09:30:00,78.95,79.88,77.75,79.52,418663.0,77.3322,78.2431,76.1567,77.8905,418663.0
2024-08-16 10:00:00,79.52,79.7,78.21,78.32,149359.0,77.8905,78.0668,76.6073,76.7151,149359.0
2024-08-16 10:30:00,78.33,78.72,77.49,77.98,235356.0,76.7249,77.1069,75.9021,76.382,235356.0
2024-08-16 11:00:00,77.98,78.32,77.84,77.97,93263.0,76.382,76.7151,76.2449,76.3722,93263.0
2024-08-16 11:30:00,77.99,78.18,77.62,77.65,68030.0,76.3918,76.5779,76.0294,76.0588,68030.0
2024-08-16 12:00:00,77.67,78.21,77.49,78.16,398459.0,76.0784,76.6073,75.9021,76.5583,398459.0
2024-08-16 12:30:00,78.12,78.76,78.08,78.7,69610.0,76.5192,77.146,76.48,77.0873,69610.0
2024-08-16 13:00:00,78.7,79.69,78.67,79.66,94488.0,77.0873,78.057,77.0579,78.0276,94488.0
2024-08-16 13:30:00,79.61,79.67,79.05,79.26,83863.0,77.9786,78.0374,77.4301,77.6358,83863.0
2024-08-16 14:00:00,79.29,79.29,78.72,78.96,50412.0,77.6652,77.6652,77.1069,77.3419,50412.0
2024-08-16 14:30:00,78.96,79.1,78.8,79.03,39761.0,77.3419,77.4791,77.1852,77.4105,39761.0
2024-08-16 15:00:00,79.01,79.36,79.01,79.23,58582.0,77.3909,77.7338,77.3909,77.6064,58582.0
2024-08-16 15:30:00,79.21,79.6,79.01,79.41,224619.0,77.5868,77.9688,77.3909,77.7827,224619.0
2024-08-19 09:30:00,79.75,80.28,79.3,79.41,160703.0,78.1158,78.6349,77.675,77.7827,160703.0
2024-08-19 10:00:00,79.3,80.66,79.24,80.61,89377.0,77.675,79.0071,77.6162,78.9581,89377.0
2024-08-19 10:30:00,80.58,81.91,80.36,81.77,144362.0,78.9288,80.2315,78.7133,80.0944,144362.0
2024-08-19 11:00:00,81.77,82.8,81.76,82.4,198305.0,80.0944,81.1033,80.0846,80.7115,198305.0
2024-08-19 11:30:00,82.34,82.51,82.02,82.05,90337.0,80.6527,80.8192,80.3392,80.3686,90337.0
2024-08-19 12:00:00,82.06,82.06,81.59,81.88,46530.0,80.3784,80.3784,79.9181,80.2021,46530.0
2024-08-19 12:30:00,81.82,82.77,81.72,82.69,192117.0,80.1433,81.0739,80.0454,80.9955,192117.0
2024-08-19 13:00:00,82.67,83.37,82.66,82.86,239412.0,80.9759,81.6616,80.9661,81.162,239412.0
2024-08-19 13:30:00,82.84,82.87,82.29,82.5,79910.0,81.1424,81.1718,80.6037,80.8094,79910.0
2024-08-19 14:00:00,82.51,82.66,82.32,82.62,40477.0,80.8192,80.9661,80.6331,80.9269,40477.0
2024-08-19 14:30:00,82.63,83.0,82.56,82.87,65008.0,80.9367,81.2992,80.8682,81.1718,65008.0
2024-08-19 15:00:00,82.84,83.29,82.84,83.29,85204.0,81.1424,81.5832,81.1424,81.5832,85204.0
2024-08-19 15:30:00,83.26,83.3,82.76,82.79,316575.0,81.5538,81.593,81.0641,81.0935,316575.0
2024-08-20 09:30:00,82.8,84.47,82.6,84.26,325517.0,81.1033,82.739,80.9074,82.5333,325517.0
2024-08-20 10:00:00,84.26,84.92,83.99,84.92,267895.0,82.5333,83.1798,82.2689,83.1798,267895.0
2024-08-20 10:30:00,84.92,85.14,84.45,84.86,249648.0,83.1798,83.3953,82.7194,83.121,249648.0
2024-08-20 11:00:00,84.94,85.09,83.8,83.94,105720.0,83.1994,83.3463,82.0828,82.2199,105720.0
2024-08-20 11:30:00,83.95,84.7,83.88,84.44,95054.0,82.2297,82.9643,82.1611,82.7097,95054.0
2024-08-20 12:00:00,84.45,85.1,84.43,85.05,122747.0,82.7194,83.3561,82.6999,83.3072,122747.0
2024-08-20 12:30:00,85.09,85.85,84.98,85.14,128058.0,83.3463,84.0908,83.2386,83.3953,128058.0
2024-08-20 13:00:00,85.12,85.44,84.92,85.29,105315.0,83.3757,83.6892,83.1798,83.5422,105315.0
2024-08-20 13:30:00,85.29,85.67,84.64,84.64,73446.0,83.5422,83.9144,82.9056,82.9056,73446.0
2024-08-20 14:00:00,84.65,85.16,84.62,85.06,63007.0,82.9153,83.4149,82.886,83.3169,63007.0
2024-08-20 14:30:00,85.03,85.29,85.0,85.06,60545.0,83.2876,83.5422,83.2582,83.3169,60545.0
2024-08-20 15:00:00,85.06,85.21,85.03,85.09,79389.0,83.3169,83.4639,83.2876,83.3463,79389.0
2024-08-20 15:30:00,85.1,85.35,84.18,84.24,395013.0,83.3561,83.601,82.455,82.5138,395013.0
2024-08-21 09:30:00,85.6,87.67,84.91,87.1,317016.0,83.8459,85.8735,83.17,85.3151,317016.0
2024-08-21 10:00:00,87.04,87.23,86.03,87.19,266965.0,85.2564,85.4425,84.2671,85.4033,266965.0
2024-08-21 10:30:00,87.21,88.43,87.16,87.98,189456.0,85.4229,86.6179,85.3739,86.1771,189456.0
2024-08-21 11:00:00,87.95,88.36,87.37,88.32,140367.0,86.1477,86.5493,85.5796,86.5101,140367.0
2024-08-21 11:30:00,88.33,88.33,87.34,87.39,91136.0,86.5199,86.5199,85.5502,85.5992,91136.0
2024-08-21 12:00:00,87.4,87.66,87.15,87.24,133157.0,85.609,85.8637,85.3641,85.4523,133157.0
2024-08-21 12:30:00,87.2,87.4,87.01,87.18,76893.0,85.4131,85.609,85.227,85.3935,76893.0
2024-08-21 13:00:00,87.21,88.13,87.17,87.84,133763.0,85.4229,86.324,85.3837,86.04,133763.0
2024-08-21 13:30:00,87.8,88.17,87.8,87.9,72650.0,86.0008,86.3632,86.0008,86.0988,72650.0
2024-08-21 14:00:00,87.93,88.34,87.82,88.27,84224.0,86.1281,86.5297,86.0204,86.4612,84224.0
2024-08-21 14:30:00,88.33,88.59,88.09,88.23,82522.0,86.5199,86.7746,86.2849,86.422,82522.0
2024-08-21 15:00:00,88.23,88.39,87.87,88.34,101667.0,86.422,86.5787,86.0694,86.5297,101667.0
2024-08-21 15:30:00,88.33,88.85,88.23,88.57,448340.0,86.5199,87.0293,86.422,86.755,448340.0
2024-08-22 09:30:00,87.89,87.89,85.59,86.27,267336.0,86.089,86.089,83.8361,84.5022,267336.0
2024-08-22 10:00:00,86.26,87.17,86.24,86.99,226461.0,84.4924,85.3837,84.4728,85.2074,226461.0
2024-08-22 10:30:00,86.98,87.11,86.88,86.99,76049.0,85.1976,85.3249,85.0997,85.2074,76049.0
2024-08-22 11:00:00,87.04,87.26,86.59,87.17,74565.0,85.2564,85.4719,84.8156,85.3837,74565.0
2024-08-22 11:30:00,87.12,87.12,86.33,86.73,85158.0,85.3347,85.3347,84.5609,84.9527,85158.0
2024-08-22 12:00:00,86.72,87.23,86.59,87.2,64402.0,84.9429,85.4425,84.8156,85.4131,64402.0
2024-08-22 12:30:00,87.2,87.45,86.72,86.87,52032.0,85.4131,85.658,84.9429,85.0899,52032.0
2024-08-22 13:00:00,86.83,86.97,86.64,86.89,53894.0,85.0507,85.1878,84.8646,85.1094,53894.0
2024-08-22 13:30:00,86.88,86.88,86.08,86.11,94118.0,85.0997,85.0997,84.316,84.3454,94118.0
2024-08-22 14:00:00,86.14,86.75,86.04,86.7,90536.0,84.3748,84.9723,84.2769,84.9233,90536.0
2024-08-22 14:30:00,86.65,87.01,86.62,86.89,48625.0,84.8744,85.227,84.845,85.1094,48625.0
2024-08-22 15:00:00,86.89,87.11,86.7,86.71,58953.0,85.1094,85.3249,84.9233,84.9331,58953.0
2024-08-22 15:30:00,86.73,87.13,86.62,86.89,436946.0,84.9527,85.3445,84.845,85.1094,436946.0
2024-08-23 09:30:00,87.83,88.57,87.0,87.8,100784.0,86.0302,86.755,85.2172,86.0008,100784.0
2024-08-23 10:00:00,87.92,89.88,87.91,89.81,151779.0,86.1183,88.0382,86.1085,87.9696,151779.0
2024-08-23 10:30:00,89.79,90.06,88.94,89.62,204275.0,87.95,88.2145,87.1174,87.7835,204275.0
2024-08-23 11:00:00,89.61,90.05,89.31,89.61,100188.0,87.7737,88.2047,87.4799,87.7737,100188.0
2024-08-23 11:30:00,89.58,90.36,89.49,89.7,110471.0,87.7443,88.5083,87.6562,87.8619,110471.0
2024-08-23 12:00:00,89.71,89.84,89.22,89.62,59172.0,87.8717,87.999,87.3917,87.7835,59172.0
2024-08-23 12:30:00,89.63,90.01,89.35,89.88,46765.0,87.7933,88.1655,87.519,88.0382,46765.0
2024-08-23 13:00:00,89.88,90.84,89.83,90.65,100549.0,88.0382,88.9785,87.9892,88.7924,100549.0
2024-08-23 13:30:00,90.63,90.78,90.26,90.37,62451.0,88.7728,88.9197,88.4104,88.5181,62451.0
2024-08-23 14:00:00,90.36,90.36,89.88,90.1,49313.0,88.5083,88.5083,88.0382,88.2537,49313.0
2024-08-23 14:30:00,90.11,90.11,89.7,89.9,58524.0,88.2635,88.2635,87.8619,88.0578,58524.0
2024-08-23 15:00:00,89.92,90.23,89.58,90.2,72727.0,88.0774,88.381,87.7443,88.3516,72727.0
2024-08-23 15:30:00,90.2,90.62,89.79,90.51,311610.0,88.3516,88.763,87.95,88.6553,311610.0
2024-08-26 09:30:00,91.26,91.48,90.57,91.0,95223.0,89.3899,89.6054,88.714,89.1352,95223.0
2024-08-26 10:00:00,91.04,91.68,90.08,90.61,129136.0,89.1744,89.8013,88.2341,88.7532,129136.0
2024-08-26 10:30:00,90.61,90.62,89.61,89.73,182402.0,88.7532,88.763,87.7737,87.8913,182402.0
2024-08-26 11:00:00,89.71,89.79,88.67,88.94,186131.0,87.8717,87.95,86.853,87.1174,186131.0
2024-08-26 11:30:00,88.92,89.04,88.7,88.84,84475.0,87.0978,87.2154,86.8824,87.0195,84475.0
2024-08-26 12:00:00,88.8,89.31,88.72,88.94,62539.0,86.9803,87.4799,86.9019,87.1174,62539.0
2024-08-26 12:30:00,88.94,89.09,88.38,89.01,100229.0,87.1174,87.2644,86.5689,87.186,100229.0
2024-08-26 13:00:00,89.0,89.09,88.77,88.84,47071.0,87.1762,87.2644,86.9509,87.0195,47071.0
2024-08-26 13:30:00,88.84,89.03,88.57,88.72,52297.0,87.0195,87.2056,86.755,86.9019,52297.0
2024-08-26 14:00:00,88.74,88.96,88.57,88.77,37218.0,86.9215,87.137,86.755,86.9509,37218.0
2024-08-26 14:30:00,88.77,88.97,88.59,88.95,24022.0,86.9509,87.1468,86.7746,87.1272,24022.0
2024-08-26 15:00:00,88.97,89.11,88.69,88.71,29816.0,87.1468,87.284,86.8726,86.8922,29816.0
2024-08-26 15:30:00,88.65,89.15,88.56,88.97,259755.0,86.8334,87.3231,86.7452,87.1468,259755.0
2024-08-27 09:30:00,88.98,89.69,88.87,89.23,104440.0,87.1566,87.8521,87.0489,87.4015,104440.0
2024-08-27 10:00:00,89.33,89.45,89.15,89.36,82189.0,87.4994,87.617,87.3231,87.5288,82189.0
2024-08-27 10:30:00,89.38,89.74,89.36,89.48,32536.0,87.5484,87.901,87.5288,87.6464,32536.0
2024-08-27 11:00:00,89.48,89.48,89.0,89.15,80192.0,87.6464,87.6464,87.1762,87.3231,80192.0
2024-08-27 11:30:00,89.01,89.12,88.74,88.81,26200.0,87.186,87.2938,86.9215,86.9901,26200.0
2024-08-27 12:00:00,88.84,88.95,88.54,88.67,20397.0,87.0195,87.1272,86.7256,86.853,20397.0
2024-08-27 12:30:00,88.72,88.89,88.55,88.6,18930.0,86.9019,87.0685,86.7354,86.7844,18930.0
2024-08-27 13:00:00,88.63,89.1,88.55,89.1,29862.0,86.8138,87.2742,86.7354,87.2742,29862.0
2024-08-27 13:30:00,89.06,89.42,89.04,89.16,10611.0,87.235,87.5876,87.2154,87.3329,10611.0
2024-08-27 14:00:00,89.19,89.3,88.8,88.88,14157.0,87.3623,87.4701,86.9803,87.0587,14157.0
2024-08-27 14:30:00,88.84,89.13,88.83,89.0,18828.0,87.0195,87.3035,87.0097,87.1762,18828.0
2024-08-27 15:00:00,89.0,89.26,89.0,89.23,23699.0,87.1762,87.4309,87.1762,87.4015,23699.0
2024-08-27 15:30:00,89.22,89.22,88.74,89.04,155417.0,87.3917,87.3917,86.9215,87.2154,155417.0
2024-08-28 09:30:00,88.05,88.67,87.67,88.17,142444.0,86.2457,86.853,85.8735,86.3632,142444.0
2024-08-28 10:00:00,88.22,88.26,87.89,87.92,112253.0,86.4122,86.4514,86.089,86.1183,112253.0
2024-08-28 10:30:00,87.91,88.13,87.69,87.98,97366.0,86.1085,86.324,85.8931,86.1771,97366.0
2024-08-28 11:00:00,87.98,88.21,87.77,87.99,104675.0,86.1771,86.4024,85.9714,86.1869,104675.0
2024-08-28 11:30:00,88.02,88.53,87.96,88.46,29116.0,86.2163,86.7158,86.1575,86.6473,29116.0
2024-08-28 12:00:00,88.53,88.53,87.86,87.94,64873.0,86.7158,86.7158,86.0596,86.1379,64873.0
2024-08-28 12:30:00,87.94,88.38,87.87,88.3,42732.0,86.1379,86.5689,86.0694,86.4906,42732.0
2024-08-28 13:00:00,88.31,88.65,88.03,88.12,33617.0,86.5003,86.8334,86.2261,86.3142,33617.0
2024-08-28 13:30:00,88.09,88.33,87.91,87.92,58182.0,86.2849,86.5199,86.1085,86.1183,58182.0
2024-08-28 14:00:00,87.92,88.21,87.92,88.02,31571.0,86.1183,86.4024,86.1183,86.2163,31571.0
2024-08-28 14:30:00,88.05,88.26,87.55,88.23,89022.0,86.2457,86.4514,85.7559,86.422,89022.0
2024-08-28 15:00:00,88.28,88.44,87.98,88.39,68911.0,86.471,86.6277,86.1771,86.5787,68911.0
2024-08-28 15:30:00,88.37,88.37,87.78,88.0,241384.0,86.5591,86.5591,85.9812,86.1967,241384.0
2024-08-29 09:30:00,88.96,89.04,86.79,87.43,137697.0,87.137,87.2154,85.0115,85.6384,137697.0
2024-08-29 10:00:00,87.47,90.0,87.47,89.85,97550.0,85.6776,88.1557,85.6776,88.0088,97550.0
2024-08-29 10:30:00,89.85,89.95,89.45,89.67,40008.0,88.0088,88.1067,87.617,87.8325,40008.0
2024-08-29 11:00:00,89.67,89.83,89.56,89.8,18973.0,87.8325,87.9892,87.7247,87.9598,18973.0
2024-08-29 11:30:00,89.9,90.79,89.9,90.75,57728.0,88.0578,88.9295,88.0578,88.8903,57728.0
2024-08-29 12:00:00,90.73,92.05,90.72,92.05,108299.0,88.8708,90.1637,88.861,90.1637,108299.0
2024-08-29 12:30:00,92.03,92.04,91.46,91.72,54990.0,90.1441,90.1539,89.5858,89.8405,54990.0
2024-08-29 13:00:00,91.7,91.89,91.41,91.77,55929.0,89.8209,90.007,89.5368,89.8894,55929.0
2024-08-29 13:30:00,91.77,92.88,91.63,92.7,90114.0,89.8894,90.9767,89.7523,90.8004,90114.0
2024-08-29 14:00:00,92.67,93.0,92.42,92.63,67580.0,90.771,91.0942,90.5261,90.7318,67580.0
2024-08-29 14:30:00,92.61,92.72,91.8,92.12,118059.0,90.7122,90.82,89.9188,90.2323,118059.0
2024-08-29 15:00:00,92.06,92.32,91.7,92.3,50166.0,90.1735,90.4282,89.8209,90.4086,50166.0
2024-08-29 15:30:00,92.34,92.34,91.53,91.65,231847.0,90.4478,90.4478,89.6544,89.7719,231847.0
2024-08-30 09:30:00,93.0,94.69,92.13,92.55,179425.0,91.0942,92.7496,90.2421,90.6535,179425.0
2024-08-30 10:00:00,92.67,92.95,92.18,92.84,59965.0,90.771,91.0453,90.291,90.9375,59965.0
2024-08-30 10:30:00,92.86,93.56,92.3,92.34,71438.0,90.9571,91.6428,90.4086,90.4478,71438.0
2024-08-30 11:00:00,92.3,92.46,91.07,91.2,99967.0,90.4086,90.5653,89.2038,89.3311,99967.0
2024-08-30 11:30:00,91.26,91.69,91.07,91.62,64722.0,89.3899,89.8111,89.2038,89.7425,64722.0
2024-08-30 12:00:00,91.6,91.68,90.68,90.77,60688.0,89.7229,89.8013,88.8218,88.9099,60688.0
2024-08-30 12:30:00,90.81,90.81,89.79,90.15,65237.0,88.9491,88.9491,87.95,88.3026,65237.0
2024-08-30 13:00:00,90.15,90.38,89.87,90.13,42706.0,88.3026,88.5279,88.0284,88.2831,42706.0
2024-08-30 13:30:00,90.11,90.25,90.03,90.09,23369.0,88.2635,88.4006,88.1851,88.2439,23369.0
2024-08-30 14:00:00,90.06,90.21,89.68,89.73,43068.0,88.2145,88.3614,87.8423,87.8913,43068.0
2024-08-30 14:30:00,89.72,90.0,89.53,89.84,64175.0,87.8815,88.1557,87.6953,87.999,64175.0
2024-08-30 15:00:00,89.85,90.48,89.55,90.43,75907.0,88.0088,88.6259,87.7149,88.5769,75907.0
2024-08-30 15:30:00,90.43,90.44,89.9,90.26,244429.0,88.5769,88.5867,88.0578,88.4104,244429.0
2024-09-03 09:30:00,87.3,88.0,85.05,85.5,254055.0,85.511,86.1967,83.3072,83.7479,254055.0
2024-09-03 10:00:00,85.49,85.62,83.61,84.03,185072.0,83.7381,83.8655,81.8967,82.3081,185072.0
2024-09-03 10:30:00,83.9,83.99,82.72,83.73,173811.0,82.1807,82.2689,81.0249,82.0142,173811.0
2024-09-03 11:00:00,83.73,84.15,83.62,83.8,102043.0,82.0142,82.4256,81.9065,82.0828,102043.0
2024-09-03 11:30:00,83.8,84.36,83.7,84.12,52574.0,82.0828,82.6313,81.9848,82.3962,52574.0
2024-09-03 12:00:00,84.15,84.22,83.38,83.97,75581.0,82.4256,82.4942,81.6714,82.2493,75581.0
2024-09-03 12:30:00,83.97,84.43,83.7,84.38,48865.0,82.2493,82.6999,81.9848,82.6509,48865.0
2024-09-03 13:00:00,84.31,84.44,83.87,84.33,51947.0,82.5823,82.7097,82.1513,82.6019,51947.0
2024-09-03 13:30:00,84.29,84.29,83.81,83.87,43763.0,82.5627,82.5627,82.0926,82.1513,43763.0
2024-09-03 14:00:00,83.87,84.21,83.66,84.07,42127.0,82.1513,82.4844,81.9456,82.3472,42127.0
2024-09-03 14:30:00,84.06,84.33,83.93,84.29,52024.0,82.3374,82.6019,82.2101,82.5627,52024.0
2024-09-03 15:00:00,84.31,84.51,83.79,84.28,74486.0,82.5823,82.7782,82.073,82.5529,74486.0
2024-09-03 15:30:00,84.26,84.49,83.92,84.11,388405.0,82.5333,82.7586,82.2003,82.3864,388405.0
2024-09-04 09:30:00,83.13,86.85,83.13,86.84,198918.0,81.4265,85.0703,81.4265,85.0605,198918.0
2024-09-04 10:00:00,86.83,87.19,85.7,86.22,189103.0,85.0507,85.4033,83.9438,84.4532,189103.0
2024-09-04 10:30:00,86.2,87.09,86.0,86.76,65052.0,84.4336,85.3053,84.2377,84.9821,65052.0
2024-09-04 11:00:00,86.83,86.93,85.68,85.68,47784.0,85.0507,85.1486,83.9242,83.9242,47784.0
2024-09-04 11:30:00,85.66,85.96,85.5,85.52,37008.0,83.9047,84.1985,83.7479,83.7675,37008.0
2024-09-04 12:00:00,85.46,85.59,85.21,85.45,129039.0,83.7088,83.8361,83.4639,83.699,129039.0
2024-09-04 12:30:00,85.41,86.2,85.4,85.9,66339.0,83.6598,84.4336,83.65,84.1397,66339.0
2024-09-04 13:00:00,85.89,85.89,85.08,85.11,88594.0,84.1299,84.1299,83.3365,83.3659,88594.0
2024-09-04 13:30:00,85.04,85.17,84.93,85.11,60114.0,83.2974,83.4247,83.1896,83.3659,60114.0
2024-09-04 14:00:00,85.04,85.04,84.74,84.89,27309.0,83.2974,83.2974,83.0035,83.1504,27309.0
2024-09-04 14:30:00,84.85,84.95,84.18,84.21,41040.0,83.1113,83.2092,82.455,82.4844,41040.0
2024-09-04 15:00:00,84.18,84.57,84.11,84.55,63228.0,82.455,82.837,82.3864,82.8174,63228.0
2024-09-04 15:30:00,84.55,84.8,84.26,84.75,226080.0,82.8174,83.0623,82.5333,83.0133,226080.0
2024-09-05 09:30:00,84.82,85.21,83.71,84.02,102325.0,83.0819,83.4639,81.9946,82.2983,102325.0
2024-09-05 10:00:00,84.08,85.06,83.82,83.94,52168.0,82.357,83.3169,82.1024,82.2199,52168.0
2024-09-05 10:30:00,84.0,84.1,83.5,83.65,34739.0,82.2787,82.3766,81.7889,81.9358,34739.0
2024-09-05 11:00:00,83.6,83.86,83.29,83.44,43950.0,81.8869,82.1415,81.5832,81.7301,43950.0
2024-09-05 11:30:00,83.47,83.68,83.15,83.35,42200.0,81.7595,81.9652,81.4461,81.642,42200.0
2024-09-05 12:00:00,83.31,84.02,83.31,83.95,30648.0,81.6028,82.2983,81.6028,82.2297,30648.0
2024-09-05 12:30:00,83.95,84.13,83.77,83.93,26753.0,82.2297,82.406,82.0534,82.2101,26753.0
2024-09-05 13:00:00,83.9,83.95,83.48,83.48,49099.0,82.1807,82.2297,81.7693,81.7693,49099.0
2024-09-05 13:30:00,83.48,84.56,83.46,84.56,25308.0,81.7693,82.8272,81.7497,82.8272,25308.0
2024-09-05 14:00:00,84.52,84.68,83.82,83.92,92219.0,82.788,82.9447,82.1024,82.2003,92219.0
2024-09-05 14:30:00,83.93,84.08,83.56,83.56,28525.0,82.2101,82.357,81.8477,81.8477,28525.0
2024-09-05 15:00:00,83.55,83.56,83.0,83.55,38488.0,81.8379,81.8477,81.2992,81.8379,38488.0
2024-09-05 15:30:00,83.5,83.55,82.51,82.6,165090.0,81.7889,81.8379,80.8192,80.9074,165090.0
2024-09-06 09:30:00,81.24,81.46,78.55,79.89,296683.0,79.5752,79.7907,76.9404,78.2529,296683.0
2024-09-06 10:00:00,79.76,79.76,78.6,78.6,157924.0,78.1256,78.1256,76.9893,76.9893,157924.0
2024-09-06 10:30:00,78.67,78.95,77.81,78.01,175466.0,77.0579,77.3322,76.2155,76.4114,175466.0
2024-09-06 11:00:00,78.13,79.34,77.73,77.85,144228.0,76.529,77.7142,76.1372,76.2547,144228.0
2024-09-06 11:30:00,77.89,78.02,77.56,77.64,133712.0,76.2939,76.4212,75.9706,76.049,133712.0
2024-09-06 12:00:00,77.65,77.82,76.63,76.79,209252.0,76.0588,76.2253,75.0597,75.2164,209252.0
2024-09-06 12:30:00,76.8,77.07,76.45,77.06,93263.0,75.2262,75.4907,74.8834,75.4809,93263.0
2024-09-06 13:00:00,77.06,77.74,76.96,77.44,69574.0,75.4809,76.1469,75.3829,75.8531,69574.0
2024-09-06 13:30:00,77.42,77.63,77.02,77.07,58348.0,75.8335,76.0392,75.4417,75.4907,58348.0
2024-09-06 14:00:00,77.09,77.13,75.36,76.14,158285.0,75.5103,75.5494,73.8157,74.5797,158285.0
2024-09-06 14:30:00,76.1,76.56,75.8,76.54,99819.0,74.5406,74.9911,74.2467,74.9715,99819.0
2024-09-06 15:00:00,76.53,77.08,76.39,77.01,112909.0,74.9617,75.5005,74.8246,75.4319,112909.0
2024-09-06 15:30:00,77.01,77.35,76.76,76.91,296647.0,75.4319,75.7649,75.187,75.334,296647.0
2024-09-09 09:30:00,78.0,79.04,76.77,78.97,313371.0,76.4016,77.4203,75.1968,77.3517,313371.0
2024-09-09 10:00:00,79.05,79.55,78.93,79.18,105954.0,77.4301,77.9199,77.3126,77.5574,105954.0
2024-09-09 10:30:00,79.15,79.32,78.37,78.47,108718.0,77.5281,77.6946,76.764,76.862,108718.0
2024-09-09 11:00:00,78.41,78.95,78.19,78.44,85419.0,76.8032,77.3322,76.5877,76.8326,85419.0
2024-09-09 11:30:00,78.49,79.54,78.45,79.53,80452.0,76.8816,77.9101,76.8424,77.9003,80452.0
2024-09-09 12:00:00,79.53,79.76,79.07,79.09,112839.0,77.9003,78.1256,77.4497,77.4693,112839.0
2024-09-09 12:30:00,79.1,79.27,78.87,78.96,36789.0,77.4791,77.6456,77.2538,77.3419,36789.0
2024-09-09 13:00:00,79.0,79.01,78.25,78.29,41441.0,77.3811,77.3909,76.6465,76.6857,41441.0
2024-09-09 13:30:00,78.27,79.08,78.18,78.8,66332.0,76.6661,77.4595,76.5779,77.1852,66332.0
2024-09-09 14:00:00,78.86,78.9,78.52,78.57,37119.0,77.244,77.2832,76.911,76.9599,37119.0
2024-09-09 14:30:00,78.53,78.57,78.17,78.38,43679.0,76.9208,76.9599,76.5681,76.7738,43679.0
2024-09-09 15:00:00,78.36,78.88,78.26,78.84,42017.0,76.7542,77.2636,76.6563,77.2244,42017.0
2024-09-09 15:30:00,78.85,78.85,78.17,78.41,194622.0,77.2342,77.2342,76.5681,76.8032,194622.0
2024-09-10 09:30:00,78.01,78.49,76.75,77.33,97064.0,76.4114,76.8816,75.1772,75.7454,97064.0
2024-09-10 10:00:00,77.33,77.43,76.78,77.13,84530.0,75.7454,75.8433,75.2066,75.5494,84530.0
2024-09-10 10:30:00,77.16,77.16,76.72,76.83,39807.0,75.5788,75.5788,75.1479,75.2556,39807.0
2024-09-10 11:00:00,76.83,76.83,76.26,76.54,91190.0,75.2556,75.2556,74.6973,74.9715,91190.0
2024-09-10 11:30:00,76.52,76.6,75.43,76.01,127889.0,74.9519,75.0303,73.8843,74.4524,127889.0
2024-09-10 12:00:00,75.97,76.23,75.95,76.01,116296.0,74.4132,74.6679,74.3936,74.4524,116296.0
2024-09-10 12:30:00,76.0,77.07,76.0,76.73,62851.0,74.4426,75.4907,74.4426,75.1576,62851.0
2024-09-10 13:00:00,76.7,77.31,76.57,77.15,35654.0,75.1283,75.7258,75.0009,75.569,35654.0
2024-09-10 13:30:00,77.19,77.55,77.16,77.45,30485.0,75.6082,75.9608,75.5788,75.8629,30485.0
2024-09-10 14:00:00,77.47,77.67,77.45,77.63,40784.0,75.8825,76.0784,75.8629,76.0392,40784.0
2024-09-10 14:30:00,77.63,77.74,77.48,77.59,77503.0,76.0392,76.1469,75.8923,76.0,77503.0
2024-09-10 15:00:00,77.56,77.73,77.45,77.69,82042.0,75.9706,76.1372,75.8629,76.098,82042.0
2024-09-10 15:30:00,77.67,78.69,77.61,78.6,243101.0,76.0784,77.0775,76.0196,76.9893,243101.0
2024-09-11 09:30:00,90.21,91.81,85.8,86.82,1472813.0,88.3614,89.9286,84.0418,85.0409,1472813.0
2024-09-11 10:00:00,86.82,87.79,85.71,86.14,293576.0,85.0409,85.991,83.9536,84.3748,293576.0
2024-09-11 10:30:00,86.14,86.14,84.75,85.14,223199.0,84.3748,84.3748,83.0133,83.3953,223199.0
2024-09-11 11:00:00,85.13,86.9,84.8,86.34,288451.0,83.3855,85.1192,83.0623,84.5707,288451.0
2024-09-11 11:30:00,86.45,87.56,86.08,86.44,170586.0,84.6785,85.7657,84.316,84.6687,170586.0
2024-09-11 12:00:00,86.43,86.79,85.92,86.28,116936.0,84.6589,85.0115,84.1593,84.5119,116936.0
2024-09-11 12:30:00,86.32,86.4,85.8,86.29,99698.0,84.5511,84.6295,84.0418,84.5217,99698.0
2024-09-11 13:00:00,86.32,87.71,86.27,87.35,142753.0,84.5511,85.9126,84.5022,85.56,142753.0
2024-09-11 13:30:00,87.36,87.5,86.67,87.22,112169.0,85.5698,85.7069,84.894,85.4327,112169.0
2024-09-11 14:00:00,87.2,87.68,87.07,87.53,91802.0,85.4131,85.8833,85.2858,85.7363,91802.0
2024-09-11 14:30:00,87.52,89.14,87.4,88.8,218014.0,85.7265,87.3133,85.609,86.9803,218014.0
2024-09-11 15:00:00,88.79,89.56,88.57,89.42,212842.0,86.9705,87.7247,86.755,87.5876,212842.0
2024-09-11 15:30:00,89.4,89.69,89.12,89.29,510138.0,87.568,87.8521,87.2938,87.4603,510138.0
2024-09-12 09:30:00,89.3,89.87,87.59,87.85,195312.0,87.4701,88.0284,85.7951,86.0498,195312.0
2024-09-12 10:00:00,87.74,88.8,86.74,88.47,227639.0,85.942,86.9803,84.9625,86.6571,227639.0
2024-09-12 10:30:00,88.47,88.66,87.82,88.11,138413.0,86.6571,86.8432,86.0204,86.3044,138413.0
2024-09-12 11:00:00,88.16,88.86,87.61,87.67,110237.0,86.3534,87.0391,85.8147,85.8735,110237.0
2024-09-12 11:30:00,87.66,88.12,87.1,87.21,129587.0,85.8637,86.3142,85.3151,85.4229,129587.0
2024-09-12 12:00:00,87.19,87.98,87.19,87.79,96221.0,85.4033,86.1771,85.4033,85.991,96221.0
2024-09-12 12:30:00,87.74,88.35,87.72,88.3,44466.0,85.942,86.5395,85.9224,86.4906,44466.0
2024-09-12 13:00:00,88.34,88.65,88.01,88.35,50935.0,86.5297,86.8334,86.2065,86.5395,50935.0
2024-09-12 13:30:00,88.39,88.99,88.33,88.94,40225.0,86.5787,87.1664,86.5199,87.1174,40225.0
2024-09-12 14:00:00,88.94,88.96,88.41,88.61,39546.0,87.1174,87.137,86.5983,86.7942,39546.0
2024-09-12 14:30:00,88.61,88.66,87.61,88.08,59913.0,86.7942,86.8432,85.8147,86.2751,59913.0
2024-09-12 15:00:00,88.05,88.74,87.97,88.68,89459.0,86.2457,86.9215,86.1673,86.8628,89459.0
2024-09-12 15:30:00,88.68,88.72,87.86,88.53,414800.0,86.8628,86.9019,86.0596,86.7158,414800.0
2024-09-13 09:30:00,88.9,89.81,88.15,88.84,180868.0,87.4816,88.3771,86.7435,87.4225,180868.0
2024-09-13 10:00:00,88.9,89.06,87.57,88.13,82600.0,87.4816,87.639,86.1728,86.7239,82600.0
2024-09-13 10:30:00,88.32,88.32,87.34,87.53,109631.0,86.9108,86.9108,85.9465,86.1334,109631.0
2024-09-13 11:00:00,87.52,87.69,86.52,86.85,77303.0,86.1236,86.2909,85.1396,85.4643,77303.0
2024-09-13 11:30:00,86.86,87.14,86.51,86.6,59844.0,85.4741,85.7497,85.1297,85.2183,59844.0
2024-09-13 12:00:00,86.57,86.92,86.5,86.53,61002.0,85.1888,85.5332,85.1199,85.1494,61002.0
2024-09-13 12:30:00,86.54,86.73,85.87,86.34,86129.0,85.1592,85.3462,84.4999,84.9624,86129.0
2024-09-13 13:00:00,86.34,87.08,86.18,86.59,55311.0,84.9624,85.6906,84.805,85.2084,55311.0
2024-09-13 13:30:00,86.61,86.66,86.27,86.45,40081.0,85.2281,85.2773,84.8935,85.0707,40081.0
2024-09-13 14:00:00,86.47,87.41,86.12,87.3,100187.0,85.0904,86.0154,84.7459,85.9071,100187.0
2024-09-13 14:30:00,87.32,87.5,87.09,87.36,42358.0,85.9268,86.1039,85.7005,85.9662,42358.0
2024-09-13 15:00:00,87.23,87.63,87.07,87.41,63318.0,85.8382,86.2318,85.6808,86.0154,63318.0
2024-09-13 15:30:00,87.43,87.71,87.04,87.44,284923.0,86.035,86.3106,85.6513,86.0449,284923.0
2024-09-16 09:30:00,87.99,88.92,87.48,88.68,63508.0,86.5861,87.5013,86.0842,87.2651,63508.0
2024-09-16 10:00:00,88.59,88.85,87.35,87.36,73746.0,87.1765,87.4324,85.9563,85.9662,73746.0
2024-09-16 10:30:00,87.3,88.04,86.97,87.81,40781.0,85.9071,86.6353,85.5824,86.409,40781.0
2024-09-16 11:00:00,87.78,88.17,87.59,87.91,28347.0,86.3795,86.7632,86.1925,86.5074,28347.0
2024-09-16 11:30:00,87.96,88.15,87.73,87.95,47416.0,86.5566,86.7435,86.3303,86.5467,47416.0
2024-09-16 12:00:00,87.99,88.13,87.62,88.09,44712.0,86.5861,86.7239,86.222,86.6845,44712.0
2024-09-16 12:30:00,88.09,88.15,87.75,87.96,20847.0,86.6845,86.7435,86.3499,86.5566,20847.0
2024-09-16 13:00:00,87.91,89.45,87.86,89.31,96891.0,86.5074,88.0228,86.4582,87.885,96891.0
2024-09-16 13:30:00,89.32,90.12,89.32,89.46,70805.0,87.8949,88.6821,87.8949,88.0326,70805.0
2024-09-16 14:00:00,89.43,89.54,89.1,89.3,23656.0,88.0031,88.1114,87.6784,87.8752,23656.0
2024-09-16 14:30:00,89.3,89.8,89.19,89.7,39416.0,87.8752,88.3672,87.767,88.2688,39416.0
2024-09-16 15:00:00,89.71,89.8,89.33,89.45,52754.0,88.2787,88.3672,87.9047,88.0228,52754.0
2024-09-16 15:30:00,89.42,89.79,89.3,89.37,253169.0,87.9933,88.3574,87.8752,87.9441,253169.0
2024-09-17 09:30:00,90.51,91.31,90.0,90.09,119719.0,89.0659,89.8531,88.564,88.6526,119719.0
2024-09-17 10:00:00,90.09,91.34,89.76,91.07,90055.0,88.6526,89.8827,88.3279,89.617,90055.0
2024-09-17 10:30:00,91.14,91.9,90.87,91.17,111337.0,89.6858,90.4337,89.4202,89.7154,111337.0
2024-09-17 11:00:00,91.21,91.56,90.6,91.13,88079.0,89.7547,90.0991,89.1545,89.676,88079.0
2024-09-17 11:30:00,91.06,91.46,90.6,91.41,41602.0,89.6071,90.0007,89.1545,89.9515,41602.0
2024-09-17 12:00:00,91.32,91.65,90.84,91.29,45012.0,89.863,90.1877,89.3906,89.8335,45012.0
2024-09-17 12:30:00,91.21,91.39,90.15,90.16,52865.0,89.7547,89.9319,88.7116,88.7215,52865.0
2024-09-17 13:00:00,90.18,90.55,89.8,90.35,53595.0,88.7412,89.1053,88.3672,88.9084,53595.0
2024-09-17 13:30:00,90.26,90.59,90.01,90.58,37832.0,88.8199,89.1446,88.5739,89.1348,37832.0
2024-09-17 14:00:00,90.53,90.96,90.23,90.59,44791.0,89.0856,89.5087,88.7904,89.1446,44791.0
2024-09-17 14:30:00,90.58,90.74,90.14,90.44,43423.0,89.1348,89.2922,88.7018,88.997,43423.0
2024-09-17 15:00:00,90.36,90.52,90.2,90.4,78258.0,88.9183,89.0757,88.7608,88.9577,78258.0
2024-09-17 15:30:00,90.42,90.42,89.78,89.84,350371.0,88.9773,88.9773,88.3475,88.4066,350371.0
2024-09-18 09:30:00,90.56,90.74,89.54,89.64,56190.0,89.1151,89.2922,88.1114,88.2098,56190.0
2024-09-18 10:00:00,89.58,89.58,87.37,87.87,159801.0,88.1507,88.1507,85.976,86.468,159801.0
2024-09-18 10:30:00,87.85,88.14,87.08,87.48,92674.0,86.4483,86.7337,85.6906,86.0842,92674.0
2024-09-18 11:00:00,87.48,87.65,86.89,87.12,70044.0,86.0842,86.2515,85.5037,85.73,70044.0
2024-09-18 11:30:00,87.16,87.46,86.8,87.46,33857.0,85.7693,86.0646,85.4151,86.0646,33857.0
2024-09-18 12:00:00,87.36,88.04,87.3,87.97,27473.0,85.9662,86.6353,85.9071,86.5664,27473.0
2024-09-18 12:30:00,88.0,88.15,87.66,87.66,43202.0,86.5959,86.7435,86.2614,86.2614,43202.0
2024-09-18 13:00:00,87.66,87.67,86.29,87.0,105213.0,86.2614,86.2712,84.9132,85.6119,105213.0
2024-09-18 13:30:00,87.04,87.23,86.6,86.81,126936.0,85.6513,85.8382,85.2183,85.4249,126936.0
2024-09-18 14:00:00,86.59,90.0,86.52,88.88,212805.0,85.2084,88.564,85.1396,87.4619,212805.0
2024-09-18 14:30:00,88.89,90.01,87.62,87.69,168754.0,87.4717,88.5739,86.222,86.2909,168754.0
2024-09-18 15:00:00,87.6,87.63,86.09,87.07,152427.0,86.2023,86.2318,84.7164,85.6808,152427.0
2024-09-18 15:30:00,87.12,87.61,86.47,86.57,484836.0,85.73,86.2122,85.0904,85.1888,484836.0
2024-09-19 09:30:00,90.2,90.37,88.13,88.69,185633.0,88.7608,88.9281,86.7239,87.2749,185633.0
2024-09-19 10:00:00,88.65,89.05,87.83,88.52,141844.0,87.2356,87.6292,86.4287,87.1076,141844.0
2024-09-19 10:30:00,88.67,89.46,88.6,89.01,63830.0,87.2553,88.0326,87.1864,87.5898,63830.0
2024-09-19 11:00:00,89.01,89.87,88.96,89.78,74415.0,87.5898,88.4361,87.5406,88.3475,74415.0
2024-09-19 11:30:00,89.8,90.09,89.29,89.38,88603.0,88.3672,88.6526,87.8654,87.9539,88603.0
2024-09-19 12:00:00,89.36,89.72,89.28,89.61,29347.0,87.9342,88.2885,87.8555,88.1803,29347.0
2024-09-19 12:30:00,89.6,89.93,89.43,89.84,49218.0,88.1704,88.4951,88.0031,88.4066,49218.0
2024-09-19 13:00:00,89.84,89.95,89.62,89.71,28918.0,88.4066,88.5148,88.1901,88.2787,28918.0
2024-09-19 13:30:00,89.7,89.91,89.52,89.61,33987.0,88.2688,88.4755,88.0917,88.1803,33987.0
2024-09-19 14:00:00,89.58,89.62,89.12,89.31,48834.0,88.1507,88.1901,87.6981,87.885,48834.0
2024-09-19 14:30:00,89.31,89.5,89.16,89.35,40652.0,87.885,88.072,87.7374,87.9244,40652.0
2024-09-19 15:00:00,89.24,89.37,88.79,89.0,70518.0,87.8162,87.9441,87.3733,87.58,70518.0
2024-09-19 15:30:00,88.97,89.51,88.96,89.35,241208.0,87.5505,88.0819,87.5406,87.9244,241208.0
2024-09-20 09:30:00,88.47,88.97,86.24,86.83,296461.0,87.0584,87.5505,84.864,85.4446,296461.0
2024-09-20 10:00:00,86.83,87.2,86.27,86.92,72488.0,85.4446,85.8087,84.8935,85.5332,72488.0
2024-09-20 10:30:00,86.87,87.05,86.01,86.1,70062.0,85.484,85.6611,84.6377,84.7263,70062.0
2024-09-20 11:00:00,86.17,86.64,85.98,86.46,98282.0,84.7951,85.2576,84.6082,85.0805,98282.0
2024-09-20 11:30:00,86.41,87.05,86.11,86.56,78855.0,85.0313,85.6611,84.7361,85.1789,78855.0
2024-09-20 12:00:00,86.6,86.67,86.15,86.42,59514.0,85.2183,85.2872,84.7755,85.0412,59514.0
2024-09-20 12:30:00,86.42,86.48,86.15,86.2,50362.0,85.0412,85.1002,84.7755,84.8247,50362.0
2024-09-20 13:00:00,86.17,86.22,85.63,85.74,68638.0,84.7951,84.8443,84.2638,84.372,68638.0
2024-09-20 13:30:00,85.71,85.92,85.48,85.62,51799.0,84.3425,84.5491,84.1161,84.2539,51799.0
2024-09-20 14:00:00,85.61,86.07,85.45,85.89,75119.0,84.2441,84.6967,84.0866,84.5196,75119.0
2024-09-20 14:30:00,85.86,86.42,85.86,86.17,78504.0,84.4901,85.0412,84.4901,84.7951,78504.0
2024-09-20 15:00:00,86.17,86.25,85.82,86.04,85596.0,84.7951,84.8739,84.4507,84.6672,85596.0
2024-09-20 15:30:00,86.04,86.8,85.9,86.06,542991.0,84.6672,85.4151,84.5294,84.6869,542991.0
2024-09-23 09:30:00,87.33,88.5,85.93,87.9,109881.0,85.9366,87.088,84.559,86.4975,109881.0
2024-09-23 10:00:00,87.91,89.6,87.87,89.41,113409.0,86.5074,88.1704,86.468,87.9834,113409.0
2024-09-23 10:30:00,89.42,89.91,88.93,89.41,140066.0,87.9933,88.4755,87.5111,87.9834,140066.0
2024-09-23 11:00:00,89.47,89.5,88.9,89.36,61789.0,88.0425,88.072,87.4816,87.9342,61789.0
2024-09-23 11:30:00,89.38,90.27,89.22,89.55,86647.0,87.9539,88.8297,87.7965,88.1212,86647.0
2024-09-23 12:00:00,89.47,89.53,88.07,88.26,67575.0,88.0425,88.1015,86.6648,86.8518,67575.0
2024-09-23 12:30:00,88.26,89.1,88.09,89.08,64817.0,86.8518,87.6784,86.6845,87.6587,64817.0
2024-09-23 13:00:00,89.05,89.51,88.88,89.51,76934.0,87.6292,88.0819,87.4619,88.0819,76934.0
2024-09-23 13:30:00,89.5,89.74,89.18,89.2,39649.0,88.072,88.3082,87.7571,87.7768,39649.0
2024-09-23 14:00:00,89.25,89.31,88.99,89.27,29928.0,87.826,87.885,87.5701,87.8457,29928.0
2024-09-23 14:30:00,89.23,89.35,89.09,89.32,26222.0,87.8063,87.9244,87.6686,87.8949,26222.0
2024-09-23 15:00:00,89.29,89.29,89.08,89.16,38430.0,87.8654,87.8654,87.6587,87.7374,38430.0
2024-09-23 15:30:00,89.18,89.18,88.68,88.7,194184.0,87.7571,87.7571,87.2651,87.2848,194184.0
2024-09-24 09:30:00,92.7,94.85,92.22,93.99,565813.0,91.221,93.3366,90.7486,92.4904,565813.0
2024-09-24 10:00:00,94.01,94.04,91.36,91.84,304628.0,92.5101,92.5396,89.9023,90.3747,304628.0
2024-09-24 10:30:00,91.84,92.7,91.16,92.45,212573.0,90.3747,91.221,89.7055,90.9749,212573.0
2024-09-24 11:00:00,92.48,93.27,92.35,92.46,130695.0,91.0045,91.7819,90.8765,90.9848,130695.0
2024-09-24 11:30:00,92.48,92.66,91.27,91.38,99052.0,91.0045,91.1816,89.8138,89.922,99052.0
2024-09-24 12:00:00,91.38,91.74,90.8,91.39,69728.0,89.922,90.2763,89.3513,89.9319,69728.0
2024-09-24 12:30:00,91.39,92.0,91.35,91.88,63982.0,89.9319,90.5321,89.8925,90.414,63982.0
2024-09-24 13:00:00,91.81,92.14,91.73,91.77,53316.0,90.3452,90.6699,90.2664,90.3058,53316.0
2024-09-24 13:30:00,91.7,91.83,91.44,91.45,51675.0,90.2369,90.3648,89.9811,89.9909,51675.0
2024-09-24 14:00:00,91.38,91.57,90.96,91.02,67276.0,89.922,90.109,89.5087,89.5678,67276.0
2024-09-24 14:30:00,91.01,91.42,90.76,91.04,77071.0,89.5579,89.9614,89.3119,89.5874,77071.0
2024-09-24 15:00:00,91.04,91.45,90.95,91.23,69540.0,89.5874,89.9909,89.4989,89.7744,69540.0
2024-09-24 15:30:00,91.24,91.39,90.46,90.5,311310.0,89.7842,89.9319,89.0167,89.0561,311310.0
2024-09-25 09:30:00,90.62,90.84,87.13,87.69,258954.0,89.1741,89.3906,85.7398,86.2909,258954.0
2024-09-25 10:00:00,87.6,88.75,87.6,87.86,73733.0,86.2023,87.334,86.2023,86.4582,73733.0
2024-09-25 10:30:00,87.81,88.51,87.72,88.19,94558.0,86.409,87.0978,86.3204,86.7829,94558.0
2024-09-25 11:00:00,88.22,88.64,88.12,88.63,74007.0,86.8124,87.2257,86.714,87.2159,74007.0
2024-09-25 11:30:00,88.6,88.7,87.93,88.07,37969.0,87.1864,87.2848,86.5271,86.6648,37969.0
2024-09-25 12:00:00,88.07,88.37,87.97,87.98,21805.0,86.6648,86.96,86.5664,86.5763,21805.0
2024-09-25 12:30:00,87.95,88.6,87.74,88.22,54412.0,86.5467,87.1864,86.3401,86.8124,54412.0
2024-09-25 13:00:00,88.24,88.3,87.68,87.72,40855.0,86.8321,86.8912,86.281,86.3204,40855.0
2024-09-25 13:30:00,87.7,87.7,87.1,87.4,62429.0,86.3007,86.3007,85.7103,86.0055,62429.0
2024-09-25 14:00:00,87.31,87.37,86.94,87.26,65327.0,85.917,85.976,85.5529,85.8677,65327.0
2024-09-25 14:30:00,87.25,87.39,87.0,87.27,38693.0,85.8579,85.9957,85.6119,85.8776,38693.0
2024-09-25 15:00:00,87.21,87.33,86.88,87.03,31931.0,85.8185,85.9366,85.4938,85.6414,31931.0
2024-09-25 15:30:00,87.02,87.04,86.45,86.6,377565.0,85.6316,85.6513,85.0707,85.2183,377565.0
2024-09-26 09:30:00,92.0,93.2,90.51,92.93,366441.0,90.5321,91.713,89.0659,91.4473,366441.0
2024-09-26 10:00:00,92.93,93.84,92.26,92.36,193237.0,91.4473,92.3428,90.788,90.8864,193237.0
2024-09-26 10:30:00,92.4,93.05,92.0,92.28,167419.0,90.9257,91.5654,90.5321,90.8077,167419.0
2024-09-26 11:00:00,92.23,92.43,91.85,92.43,185895.0,90.7585,90.9553,90.3845,90.9553,185895.0
2024-09-26 11:30:00,92.44,93.96,92.44,93.94,132042.0,90.9651,92.4608,90.9651,92.4412,132042.0
2024-09-26 12:00:00,93.95,94.98,93.79,94.2,219061.0,92.451,93.4646,92.2936,92.697,219061.0
2024-09-26 12:30:00,94.23,94.8,93.9,93.99,127700.0,92.7265,93.2874,92.4018,92.4904,127700.0
2024-09-26 13:00:00,93.95,94.38,93.32,93.71,82892.0,92.451,92.8741,91.8311,92.2148,82892.0
2024-09-26 13:30:00,93.71,94.24,93.4,93.47,69912.0,92.2148,92.7364,91.9098,91.9787,69912.0
2024-09-26 14:00:00,93.48,93.85,93.44,93.82,84447.0,91.9885,92.3526,91.9491,92.3231,84447.0
2024-09-26 14:30:00,93.82,94.41,93.63,94.38,68583.0,92.3231,92.9037,92.1361,92.8741,68583.0
2024-09-26 15:00:00,94.4,95.5,94.23,95.44,234568.0,92.8938,93.9763,92.7265,93.9172,234568.0
2024-09-26 15:30:00,95.44,95.53,94.48,95.15,432940.0,93.9172,94.0058,92.9726,93.6319,432940.0
2024-09-27 09:30:00,97.2,98.25,94.82,96.06,369042.0,95.6492,96.6824,93.3071,94.5273,369042.0
2024-09-27 10:00:00,96.06,98.01,95.5,97.36,278408.0,94.5273,96.4462,93.9763,95.8066,278408.0
2024-09-27 10:30:00,97.37,97.89,96.87,97.0,91020.0,95.8164,96.3281,95.3244,95.4523,91020.0
2024-09-27 11:00:00,96.94,97.1,96.39,96.72,79499.0,95.3933,95.5508,94.8521,95.1768,79499.0
2024-09-27 11:30:00,96.81,97.08,96.54,96.98,64231.0,95.2654,95.5311,94.9997,95.4327,64231.0
2024-09-27 12:00:00,96.92,96.99,96.13,96.51,58898.0,95.3736,95.4425,94.5962,94.9702,58898.0
2024-09-27 12:30:00,96.59,96.87,96.25,96.32,53451.0,95.0489,95.3244,94.7143,94.7832,53451.0
2024-09-27 13:00:00,96.32,96.46,95.79,95.93,42085.0,94.7832,94.921,94.2617,94.3994,42085.0
2024-09-27 13:30:00,95.91,96.01,95.44,95.85,41685.0,94.3797,94.4781,93.9172,94.3207,41685.0
2024-09-27 14:00:00,95.8,96.02,95.48,95.53,31228.0,94.2715,94.488,93.9566,94.0058,31228.0
2024-09-27 14:30:00,95.55,96.44,94.95,96.35,61140.0,94.0255,94.9013,93.4351,94.8127,61140.0
2024-09-27 15:00:00,96.27,96.36,95.87,96.17,45287.0,94.734,94.8226,94.3404,94.6356,45287.0
2024-09-27 15:30:00,96.17,96.44,96.0,96.0,195703.0,94.6356,94.9013,94.4683,94.4683,195703.0
2024-09-30 09:30:00,96.19,98.1,95.71,96.92,179450.0,94.6553,96.5348,94.1829,95.3736,179450.0
2024-09-30 10:00:00,97.02,97.4,95.34,95.51,74979.0,95.472,95.846,93.8188,93.9861,74979.0
2024-09-30 10:30:00,95.61,96.73,95.61,96.03,41729.0,94.0845,95.1867,94.0845,94.4978,41729.0
2024-09-30 11:00:00,95.97,96.22,95.65,95.65,35903.0,94.4388,94.6848,94.1239,94.1239,35903.0
2024-09-30 11:30:00,95.68,95.68,94.62,94.75,61089.0,94.1534,94.1534,93.1103,93.2382,61089.0
2024-09-30 12:00:00,94.78,95.63,94.73,95.49,80378.0,93.2678,94.1042,93.2186,93.9664,80378.0
2024-09-30 12:30:00,95.46,95.52,95.09,95.48,26280.0,93.9369,93.996,93.5728,93.9566,26280.0
2024-09-30 13:00:00,95.47,95.72,95.32,95.52,21096.0,93.9468,94.1928,93.7992,93.996,21096.0
2024-09-30 13:30:00,95.52,95.7,95.36,95.54,39419.0,93.996,94.1731,93.8385,94.0156,39419.0
2024-09-30 14:00:00,95.51,95.58,94.2,94.39,67036.0,93.9861,94.055,92.697,92.884,67036.0
2024-09-30 14:30:00,94.38,95.39,94.22,94.95,34139.0,92.8741,93.868,92.7167,93.4351,34139.0
2024-09-30 15:00:00,94.93,94.93,94.46,94.62,57075.0,93.4154,93.4154,92.9529,93.1103,57075.0
2024-09-30 15:30:00,94.6,94.94,94.28,94.71,172781.0,93.0906,93.4252,92.7757,93.1989,172781.0
2024-10-01 09:30:00,94.16,94.81,93.21,94.16,92429.0,92.6577,93.2973,91.7228,92.6577,92429.0
2024-10-01 10:00:00,94.18,94.95,93.12,93.25,72011.0,92.6773,93.4351,91.6343,91.7622,72011.0
2024-10-01 10:30:00,93.28,93.85,92.71,93.42,54568.0,91.7917,92.3526,91.2308,91.9295,54568.0
2024-10-01 11:00:00,93.5,93.78,92.72,93.72,41724.0,92.0082,92.2837,91.2406,92.2247,41724.0
2024-10-01 11:30:00,93.72,94.09,93.58,93.91,27357.0,92.2247,92.5888,92.0869,92.4116,27357.0
2024-10-01 12:00:00,93.91,94.5,93.84,94.09,31696.0,92.4116,92.9922,92.3428,92.5888,31696.0
2024-10-01 12:30:00,94.01,94.02,93.27,93.65,29666.0,92.5101,92.5199,91.7819,92.1558,29666.0
2024-10-01 13:00:00,93.54,93.7,93.31,93.39,30605.0,92.0476,92.205,91.8212,91.8999,30605.0
2024-10-01 13:30:00,93.39,94.05,93.39,94.0,18810.0,91.8999,92.5494,91.8999,92.5002,18810.0
2024-10-01 14:00:00,94.03,94.64,93.99,94.51,30055.0,92.5297,93.13,92.4904,93.0021,30055.0
2024-10-01 14:30:00,94.51,94.62,94.08,94.51,38826.0,93.0021,93.1103,92.5789,93.0021,38826.0
2024-10-01 15:00:00,94.49,94.58,94.09,94.31,40149.0,92.9824,93.071,92.5888,92.8053,40149.0
2024-10-01 15:30:00,94.26,94.5,93.95,94.38,138196.0,92.7561,92.9922,92.451,92.8741,138196.0
2024-10-02 09:30:00,94.39,94.58,92.56,94.14,98203.0,92.884,93.071,91.0832,92.638,98203.0
2024-10-02 10:00:00,94.14,95.63,93.89,94.13,106715.0,92.638,94.1042,92.392,92.6281,106715.0
2024-10-02 10:30:00,94.14,94.67,93.91,93.98,37462.0,92.638,93.1595,92.4116,92.4805,37462.0
2024-10-02 11:00:00,93.89,94.3,93.7,93.98,31970.0,92.392,92.7954,92.205,92.4805,31970.0
2024-10-02 11:30:00,93.97,94.42,93.87,94.09,38554.0,92.4707,92.9135,92.3723,92.5888,38554.0
2024-10-02 12:00:00,93.98,94.44,93.84,94.09,35410.0,92.4805,92.9332,92.3428,92.5888,35410.0
2024-10-02 12:30:00,94.03,94.06,93.69,93.7,18885.0,92.5297,92.5593,92.1952,92.205,18885.0
2024-10-02 13:00:00,93.75,93.95,93.63,93.9,14591.0,92.2542,92.451,92.1361,92.4018,14591.0
2024-10-02 13:30:00,93.96,94.4,93.54,94.38,29535.0,92.4608,92.8938,92.0476,92.8741,29535.0
2024-10-02 14:00:00,94.39,94.44,93.5,93.63,48881.0,92.884,92.9332,92.0082,92.1361,48881.0
2024-10-02 14:30:00,93.64,93.97,93.59,93.76,22514.0,92.146,92.4707,92.0968,92.264,22514.0
2024-10-02 15:00:00,93.72,94.07,93.72,93.88,28787.0,92.2247,92.5691,92.2247,92.3821,28787.0
2024-10-02 15:30:00,93.89,94.2,93.72,94.06,132029.0,92.392,92.697,92.2247,92.5593,132029.0
2024-10-03 09:30:00,92.05,93.29,92.05,92.52,137096.0,90.5813,91.8015,90.5813,91.0438,137096.0
2024-10-03 10:00:00,92.59,93.46,92.34,92.84,82755.0,91.1127,91.9688,90.8667,91.3587,82755.0
2024-10-03 10:30:00,92.72,93.07,91.9,92.01,101760.0,91.2406,91.585,90.4337,90.542,101760.0
2024-10-03 11:00:00,92.01,92.87,92.0,92.77,111061.0,90.542,91.3882,90.5321,91.2898,111061.0
2024-10-03 11:30:00,92.77,93.26,92.76,93.01,36515.0,91.2898,91.772,91.28,91.526,36515.0
2024-10-03 12:00:00,93.01,93.14,92.87,92.99,18570.0,91.526,91.6539,91.3882,91.5063,18570.0
2024-10-03 12:30:00,92.97,93.84,92.93,93.53,43198.0,91.4866,92.3428,91.4473,92.0377,43198.0
2024-10-03 13:00:00,93.53,93.56,93.16,93.19,32586.0,92.0377,92.0672,91.6736,91.7031,32586.0
2024-10-03 13:30:00,93.15,93.42,93.12,93.38,25575.0,91.6638,91.9295,91.6343,91.8901,25575.0
2024-10-03 14:00:00,93.35,93.86,93.35,93.86,37391.0,91.8606,92.3624,91.8606,92.3624,37391.0
2024-10-03 14:30:00,93.83,93.95,93.68,93.95,54420.0,92.3329,92.451,92.1853,92.451,54420.0
2024-10-03 15:00:00,93.94,94.5,93.9,94.43,75377.0,92.4412,92.9922,92.4018,92.9234,75377.0
2024-10-03 15:30:00,94.4,95.0,94.09,94.32,197912.0,92.8938,93.4843,92.5888,92.8151,197912.0
2024-10-04 09:30:00,99.2,100.45,98.4,99.19,545511.0,97.6172,98.8473,96.83,97.6074,545511.0
2024-10-04 10:00:00,99.12,100.65,98.78,99.55,324465.0,97.5385,99.0441,97.2039,97.9617,324465.0
2024-10-04 10:30:00,99.46,100.05,99.1,99.98,112773.0,97.8731,98.4537,97.5188,98.3848,112773.0
2024-10-04 11:00:00,99.98,100.12,98.92,99.06,161398.0,98.3848,98.5226,97.3417,97.4795,161398.0
2024-10-04 11:30:00,99.04,99.74,98.53,99.72,115712.0,97.4598,98.1486,96.9579,98.1289,115712.0
2024-10-04 12:00:00,99.75,100.17,99.34,99.9,104756.0,98.1585,98.5718,97.755,98.3061,104756.0
2024-10-04 12:30:00,99.95,100.3,99.9,100.24,66106.0,98.3553,98.6997,98.3061,98.6407,66106.0
2024-10-04 13:00:00,100.25,100.58,100.02,100.02,90993.0,98.6505,98.9752,98.4242,98.4242,90993.0
2024-10-04 13:30:00,100.05,100.3,99.75,99.89,82395.0,98.4537,98.6997,98.1585,98.2962,82395.0
2024-10-04 14:00:00,99.94,100.15,99.71,100.15,87428.0,98.3454,98.5521,98.1191,98.5521,87428.0
2024-10-04 14:30:00,100.09,100.14,99.56,99.86,67020.0,98.493,98.5422,97.9715,98.2667,67020.0
2024-10-04 15:00:00,99.85,100.77,99.74,100.77,160976.0,98.2569,99.1622,98.1486,99.1622,160976.0
2024-10-04 15:30:00,100.72,102.1,100.65,102.01,1048748.0,99.113,100.471,99.0441,100.3824,1048748.0
2024-10-07 09:30:00,99.88,103.45,99.59,102.99,554278.0,98.2864,101.7994,98.001,101.3468,554278.0
2024-10-07 10:00:00,102.98,105.24,102.8,103.86,334484.0,101.3369,103.5609,101.1598,102.2029,334484.0
2024-10-07 10:30:00,103.72,104.11,102.89,103.37,242304.0,102.0651,102.4489,101.2484,101.7207,242304.0
2024-10-07 11:00:00,103.34,103.4,102.22,102.99,190648.0,101.6912,101.7502,100.5891,101.3468,190648.0
2024-10-07 11:30:00,103.08,103.31,102.61,103.15,125910.0,101.4353,101.6617,100.9728,101.5042,125910.0
2024-10-07 12:00:00,103.11,103.86,103.05,103.73,89113.0,101.4649,102.2029,101.4058,102.075,89113.0
2024-10-07 12:30:00,103.78,104.13,103.54,104.02,34686.0,102.1242,102.4686,101.888,102.3603,34686.0
2024-10-07 13:00:00,104.01,104.61,103.92,104.46,61515.0,102.3505,102.9409,102.2619,102.7933,61515.0
2024-10-07 13:30:00,104.39,104.39,103.78,104.0,71227.0,102.7244,102.7244,102.1242,102.3407,71227.0
2024-10-07 14:00:00,103.94,104.21,103.28,104.05,80922.0,102.2816,102.5473,101.6321,102.3899,80922.0
2024-10-07 14:30:00,104.0,104.46,103.5,104.19,327719.0,102.3407,102.7933,101.8486,102.5276,327719.0
2024-10-07 15:00:00,104.26,105.0,103.91,104.89,208325.0,102.5965,103.3247,102.2521,103.2165,208325.0
2024-10-07 15:30:00,104.99,105.21,104.2,104.47,520793.0,103.3149,103.5314,102.5375,102.8032,520793.0
2024-10-08 09:30:00,99.85,101.25,99.1,100.8,567087.0,98.2569,99.6345,97.5188,99.1917,567087.0
2024-10-08 10:00:00,100.76,101.5,99.91,100.38,209211.0,99.1524,99.8805,98.3159,98.7784,209211.0
2024-10-08 10:30:00,100.38,101.2,99.94,101.0,159684.0,98.7784,99.5853,98.3454,99.3885,159684.0
2024-10-08 11:00:00,101.02,101.21,100.27,100.35,175876.0,99.4082,99.5952,98.6702,98.7489,175876.0
2024-10-08 11:30:00,100.4,100.49,99.9,100.23,107012.0,98.7981,98.8867,98.3061,98.6308,107012.0
2024-10-08 12:00:00,100.23,100.55,99.92,100.46,128485.0,98.6308,98.9457,98.3258,98.8571,128485.0
2024-10-08 12:30:00,100.46,100.63,99.92,100.02,92054.0,98.8571,99.0244,98.3258,98.4242,92054.0
2024-10-08 13:00:00,100.06,100.33,99.27,99.48,190952.0,98.4635,98.7292,97.6861,97.8928,190952.0
2024-10-08 13:30:00,99.48,99.69,99.24,99.56,147304.0,97.8928,98.0994,97.6566,97.9715,147304.0
2024-10-08 14:00:00,99.56,99.87,98.95,99.49,209899.0,97.9715,98.2766,97.3712,97.9026,209899.0
2024-10-08 14:30:00,99.47,100.0,99.36,99.9,108725.0,97.8829,98.4045,97.7747,98.3061,108725.0
2024-10-08 15:00:00,99.75,99.91,99.54,99.84,208184.0,98.1585,98.3159,97.9518,98.247,208184.0
2024-10-08 15:30:00,99.83,101.02,99.8,100.23,630375.0,98.2372,99.4082,98.2077,98.6308,630375.0
2024-10-09 09:30:00,102.19,102.5,99.76,101.37,463264.0,100.5595,100.8646,98.1683,99.7526,463264.0
2024-10-09 10:00:00,101.37,102.64,101.17,101.17,189697.0,99.7526,101.0024,99.5558,99.5558,189697.0
2024-10-09 10:30:00,101.3,101.5,100.24,101.2,549151.0,99.6837,99.8805,98.6407,99.5853,549151.0
2024-10-09 11:00:00,101.2,101.75,100.78,101.6,68399.0,99.5853,100.1266,99.172,99.979,68399.0
2024-10-09 11:30:00,101.59,102.35,101.28,102.32,84382.0,99.9691,100.717,99.6641,100.6875,84382.0
2024-10-09 12:00:00,102.31,102.49,101.77,102.38,53845.0,100.6776,100.8548,100.1462,100.7465,53845.0
2024-10-09 12:30:00,102.31,102.4,101.83,102.29,43423.0,100.6776,100.7662,100.2053,100.6579,43423.0
2024-10-09 13:00:00,102.37,102.52,102.07,102.23,57012.0,100.7367,100.8843,100.4415,100.5989,57012.0
2024-10-09 13:30:00,102.19,103.26,102.15,103.12,99488.0,100.5595,101.6125,100.5202,101.4747,99488.0
2024-10-09 14:00:00,103.15,103.24,102.73,103.13,61241.0,101.5042,101.5928,101.0909,101.4845,61241.0
2024-10-09 14:30:00,103.13,103.17,102.82,102.88,62012.0,101.4845,101.5239,101.1795,101.2385,62012.0
2024-10-09 15:00:00,102.88,103.38,102.81,102.93,151368.0,101.2385,101.7306,101.1696,101.2877,151368.0
2024-10-09 15:30:00,102.96,103.14,101.84,101.91,438726.0,101.3173,101.4944,100.2151,100.284,438726.0
2024-10-10 09:30:00,101.31,102.57,101.11,102.41,172080.0,99.6936,100.9335,99.4968,100.776,172080.0
2024-10-10 10:00:00,102.4,104.68,102.34,104.6,142287.0,100.7662,103.0098,100.7071,102.9311,142287.0
2024-10-10 10:30:00,104.56,104.59,102.66,102.87,93095.0,102.8917,102.9212,101.022,101.2287,93095.0
2024-10-10 11:00:00,102.87,103.03,102.5,102.7,64953.0,101.2287,101.3861,100.8646,101.0614,64953.0
2024-10-10 11:30:00,102.66,103.1,102.61,102.93,61323.0,101.022,101.455,100.9728,101.2877,61323.0
2024-10-10 12:00:00,102.89,103.57,102.83,103.35,47397.0,101.2484,101.9175,101.1893,101.701,47397.0
2024-10-10 12:30:00,103.44,103.44,102.77,102.83,44476.0,101.7896,101.7896,101.1303,101.1893,44476.0
2024-10-10 13:00:00,102.86,103.16,102.76,102.99,68739.0,101.2188,101.5141,101.1204,101.3468,68739.0
2024-10-10 13:30:00,102.98,103.15,102.75,103.09,42205.0,101.3369,101.5042,101.1106,101.4452,42205.0
2024-10-10 14:00:00,103.09,103.36,102.89,103.28,54765.0,101.4452,101.7109,101.2484,101.6321,54765.0
2024-10-10 14:30:00,103.28,103.56,102.89,103.01,38955.0,101.6321,101.9077,101.2484,101.3665,38955.0
2024-10-10 15:00:00,103.0,103.13,102.42,102.7,84856.0,101.3566,101.4845,100.7859,101.0614,84856.0
2024-10-10 15:30:00,102.7,103.19,102.59,102.96,194170.0,101.0614,101.5436,100.9532,101.3173,194170.0
2024-10-11 09:30:00,100.65,103.01,100.33,102.0,204783.0,99.0441,101.3665,98.7292,100.3726,204783.0
2024-10-11 10:00:00,101.94,102.84,101.86,102.25,80218.0,100.3135,101.1992,100.2348,100.6186,80218.0
2024-10-11 10:30:00,102.25,102.87,102.08,102.2,98654.0,100.6186,101.2287,100.4513,100.5694,98654.0
2024-10-11 11:00:00,102.2,103.11,101.95,103.01,88242.0,100.5694,101.4649,100.3234,101.3665,88242.0
2024-10-11 11:30:00,103.01,103.08,102.52,102.68,85045.0,101.3665,101.4353,100.8843,101.0417,85045.0
2024-10-11 12:00:00,102.7,102.9,102.3,102.85,92971.0,101.0614,101.2582,100.6678,101.209,92971.0
2024-10-11 12:30:00,102.84,102.97,102.4,102.58,68369.0,101.1992,101.3271,100.7662,100.9433,68369.0
2024-10-11 13:00:00,102.58,103.18,102.47,103.16,77298.0,100.9433,101.5337,100.8351,101.5141,77298.0
2024-10-11 13:30:00,103.12,103.42,103.09,103.25,47267.0,101.4747,101.7699,101.4452,101.6026,47267.0
2024-10-11 14:00:00,103.2,103.34,102.5,102.54,103255.0,101.5534,101.6912,100.8646,100.904,103255.0
2024-10-11 14:30:00,102.54,103.15,102.53,102.84,41426.0,100.904,101.5042,100.8941,101.1992,41426.0
2024-10-11 15:00:00,102.8,103.07,102.69,102.99,65165.0,101.1598,101.4255,101.0516,101.3468,65165.0
2024-10-11 15:30:00,102.95,102.97,102.0,102.03,214773.0,101.3074,101.3271,100.3726,100.4021,214773.0
2024-10-14 09:30:00,101.17,102.0,98.0,99.41,492950.0,99.5558,100.3726,96.4364,97.8239,492950.0
2024-10-14 10:00:00,99.41,100.07,98.5,98.89,126890.0,97.8239,98.4734,96.9284,97.3122,126890.0
2024-10-14 10:30:00,99.1,99.6,98.9,99.28,76936.0,97.5188,98.0109,97.322,97.696,76936.0
2024-10-14 11:00:00,99.27,99.88,99.0,99.21,91108.0,97.6861,98.2864,97.4204,97.6271,91108.0
2024-10-14 11:30:00,99.14,99.5,98.94,99.33,50604.0,97.5582,97.9125,97.3614,97.7452,50604.0
2024-10-14 12:00:00,99.37,99.86,99.21,99.73,69884.0,97.7845,98.2667,97.6271,98.1388,69884.0
2024-10-14 12:30:00,99.71,100.1,99.6,99.77,63620.0,98.1191,98.5029,98.0109,98.1782,63620.0
2024-10-14 13:00:00,99.71,99.79,99.4,99.69,60871.0,98.1191,98.1978,97.8141,98.0994,60871.0
2024-10-14 13:30:00,99.57,99.63,99.33,99.34,73620.0,97.9813,98.0404,97.7452,97.755,73620.0
2024-10-14 14:00:00,99.36,99.52,99.01,99.09,85625.0,97.7747,97.9321,97.4303,97.509,85625.0
2024-10-14 14:30:00,99.09,99.32,98.88,98.92,36922.0,97.509,97.7353,97.3024,97.3417,36922.0
2024-10-14 15:00:00,98.91,99.03,98.61,98.63,64170.0,97.3319,97.45,97.0367,97.0563,64170.0
2024-10-14 15:30:00,98.6,99.81,98.6,99.62,225521.0,97.0268,98.2175,97.0268,98.0305,225521.0
2024-10-15 09:30:00,97.6,99.63,97.44,98.72,240927.0,96.0428,98.0404,95.8853,97.1449,240927.0
2024-10-15 10:00:00,98.74,100.08,98.23,99.0,122316.0,97.1646,98.4832,96.6627,97.4204,122316.0
2024-10-15 10:30:00,98.91,98.91,97.7,98.07,121753.0,97.3319,97.3319,96.1412,96.5053,121753.0
2024-10-15 11:00:00,98.07,98.34,97.48,97.48,88427.0,96.5053,96.771,95.9247,95.9247,88427.0
2024-10-15 11:30:00,97.49,97.91,97.12,97.27,101616.0,95.9345,96.3478,95.5704,95.718,101616.0
2024-10-15 12:00:00,97.27,97.85,97.19,97.69,73996.0,95.718,96.2888,95.6393,96.1313,73996.0
2024-10-15 12:30:00,97.7,97.83,96.99,97.13,53399.0,96.1412,96.2691,95.4425,95.5803,53399.0
2024-10-15 13:00:00,97.12,97.25,96.68,96.91,55191.0,95.5704,95.6984,95.1375,95.3638,55191.0
2024-10-15 13:30:00,96.96,97.2,96.65,96.76,44491.0,95.413,95.6492,95.1079,95.2162,44491.0
2024-10-15 14:00:00,96.7,96.88,96.41,96.46,34550.0,95.1571,95.3343,94.8718,94.921,34550.0
2024-10-15 14:30:00,96.51,96.83,96.3,96.34,204073.0,94.9702,95.2851,94.7635,94.8029,204073.0
2024-10-15 15:00:00,96.31,96.31,95.83,96.17,105272.0,94.7734,94.7734,94.301,94.6356,105272.0
2024-10-15 15:30:00,96.19,96.21,95.57,95.76,311063.0,94.6553,94.675,94.0452,94.2321,311063.0
2024-10-16 09:30:00,97.84,99.67,96.91,98.27,262175.0,96.2789,98.0797,95.3638,96.7021,262175.0
2024-10-16 10:00:00,98.39,99.12,97.58,98.08,110819.0,96.8202,97.5385,96.0231,96.5151,110819.0
2024-10-16 10:30:00,98.06,98.8,97.68,98.7,52038.0,96.4954,97.2236,96.1215,97.1252,52038.0
2024-10-16 11:00:00,98.69,98.69,97.7,97.92,42292.0,97.1154,97.1154,96.1412,96.3577,42292.0
2024-10-16 11:30:00,97.85,97.95,97.23,97.49,55320.0,96.2888,96.3872,95.6787,95.9345,55320.0
2024-10-16 12:00:00,97.46,97.47,96.84,96.9,50744.0,95.905,95.9148,95.2949,95.3539,50744.0
2024-10-16 12:30:00,96.87,97.09,96.74,96.9,64276.0,95.3244,95.5409,95.1965,95.3539,64276.0
2024-10-16 13:00:00,96.98,97.22,96.63,97.17,27959.0,95.4327,95.6688,95.0882,95.6196,27959.0
2024-10-16 13:30:00,97.17,97.41,97.0,97.4,54292.0,95.6196,95.8558,95.4523,95.846,54292.0
2024-10-16 14:00:00,97.39,98.33,97.36,97.8,44427.0,95.8361,96.7611,95.8066,96.2396,44427.0
2024-10-16 14:30:00,97.76,98.98,97.7,98.88,113775.0,96.2002,97.4008,96.1412,97.3024,113775.0
2024-10-16 15:00:00,98.92,98.92,98.11,98.11,52153.0,97.3417,97.3417,96.5446,96.5446,52153.0
2024-10-16 15:30:00,98.09,98.35,97.6,98.22,194481.0,96.525,96.7808,96.0428,96.6529,194481.0
2024-10-17 09:30:00,97.49,97.81,94.75,96.39,243290.0,95.9345,96.2494,93.2382,94.8521,243290.0
2024-10-17 10:00:00,96.33,96.93,95.14,95.45,120915.0,94.793,95.3835,93.622,93.9271,120915.0
2024-10-17 10:30:00,95.45,95.45,93.5,93.85,384685.0,93.9271,93.9271,92.0082,92.3526,384685.0
2024-10-17 11:00:00,93.85,94.08,93.53,93.61,183619.0,92.3526,92.5789,92.0377,92.1164,183619.0
2024-10-17 11:30:00,93.56,93.98,93.3,93.31,178136.0,92.0672,92.4805,91.8114,91.8212,178136.0
2024-10-17 12:00:00,93.32,94.64,93.2,94.55,191859.0,91.8311,93.13,91.713,93.0414,191859.0
2024-10-17 12:30:00,94.55,95.27,94.55,95.27,143448.0,93.0414,93.7499,93.0414,93.7499,143448.0
2024-10-17 13:00:00,95.24,95.35,94.12,94.15,92567.0,93.7204,93.8287,92.6183,92.6478,92567.0
2024-10-17 13:30:00,94.2,94.71,93.88,94.65,60194.0,92.697,93.1989,92.3821,93.1398,60194.0
2024-10-17 14:00:00,94.6,94.7,94.34,94.63,26740.0,93.0906,93.189,92.8348,93.1202,26740.0
2024-10-17 14:30:00,94.63,94.69,94.37,94.52,42653.0,93.1202,93.1792,92.8643,93.0119,42653.0
2024-10-17 15:00:00,94.61,94.81,94.39,94.8,50522.0,93.1005,93.2973,92.884,93.2874,50522.0
2024-10-17 15:30:00,94.8,94.8,94.12,94.67,235323.0,93.2874,93.2874,92.6183,93.1595,235323.0
2024-10-18 09:30:00,96.71,97.64,95.0,95.34,227200.0,95.167,96.0821,93.4843,93.8188,227200.0
2024-10-18 10:00:00,95.42,96.11,94.8,95.03,78000.0,93.8976,94.5765,93.2874,93.5138,78000.0
2024-10-18 10:30:00,95.07,95.27,94.73,95.24,43365.0,93.5531,93.7499,93.2186,93.7204,43365.0
2024-10-18 11:00:00,95.22,95.23,94.85,95.02,30605.0,93.7007,93.7106,93.3366,93.5039,30605.0
2024-10-18 11:30:00,94.97,95.37,94.9,95.06,25777.0,93.4547,93.8484,93.3859,93.5433,25777.0
2024-10-18 12:00:00,95.05,95.83,94.91,95.78,41105.0,93.5335,94.301,93.3957,94.2518,41105.0
2024-10-18 12:30:00,95.75,95.81,95.6,95.77,25320.0,94.2223,94.2813,94.0747,94.242,25320.0
2024-10-18 13:00:00,95.76,95.85,95.53,95.6,61049.0,94.2321,94.3207,94.0058,94.0747,61049.0
2024-10-18 13:30:00,95.63,95.79,95.44,95.45,15168.0,94.1042,94.2617,93.9172,93.9271,15168.0
2024-10-18 14:00:00,95.39,95.64,95.17,95.4,52014.0,93.868,94.114,93.6515,93.8779,52014.0
2024-10-18 14:30:00,95.43,95.47,95.18,95.2,54039.0,93.9074,93.9468,93.6614,93.6811,54039.0
2024-10-18 15:00:00,95.18,95.18,94.45,94.66,52653.0,93.6614,93.6614,92.943,93.1497,52653.0
2024-10-18 15:30:00,94.68,95.28,94.5,95.09,402108.0,93.1694,93.7598,92.9922,93.5728,402108.0
2024-10-21 09:30:00,94.5,94.95,93.51,94.35,132988.0,92.9922,93.4351,92.018,92.8446,132988.0
2024-10-21 10:00:00,94.35,94.48,93.7,93.76,69284.0,92.8446,92.9726,92.205,92.264,69284.0
2024-10-21 10:30:00,93.7,93.97,93.39,93.47,58320.0,92.205,92.4707,91.8999,91.9787,58320.0
2024-10-21 11:00:00,93.39,93.57,92.99,93.11,149728.0,91.8999,92.0771,91.5063,91.6244,149728.0
2024-10-21 11:30:00,93.07,93.53,93.04,93.49,50402.0,91.585,92.0377,91.5555,91.9983,50402.0
2024-10-21 12:00:00,93.46,93.57,93.12,93.55,56405.0,91.9688,92.0771,91.6343,92.0574,56405.0
2024-10-21 12:30:00,93.54,93.8,93.41,93.5,32028.0,92.0476,92.3034,91.9196,92.0082,32028.0
2024-10-21 13:00:00,93.52,93.85,93.46,93.49,45428.0,92.0279,92.3526,91.9688,91.9983,45428.0
2024-10-21 13:30:00,93.5,93.64,93.46,93.48,36256.0,92.0082,92.146,91.9688,91.9885,36256.0
2024-10-21 14:00:00,93.44,93.51,93.17,93.3,52614.0,91.9491,92.018,91.6835,91.8114,52614.0
2024-10-21 14:30:00,93.33,93.56,93.2,93.56,54598.0,91.8409,92.0672,91.713,92.0672,54598.0
2024-10-21 15:00:00,93.56,93.59,93.19,93.47,52589.0,92.0672,92.0968,91.7031,91.9787,52589.0
2024-10-21 15:30:00,93.48,94.16,93.47,93.83,306097.0,91.9885,92.6577,91.9787,92.3329,306097.0
2024-10-22 09:30:00,93.67,93.93,92.94,93.89,167841.0,92.1755,92.4313,91.4571,92.392,167841.0
2024-10-22 10:00:00,93.88,94.13,93.3,93.67,89108.0,92.3821,92.6281,91.8114,92.1755,89108.0
2024-10-22 10:30:00,93.7,94.35,93.7,93.94,47597.0,92.205,92.8446,92.205,92.4412,47597.0
2024-10-22 11:00:00,93.88,94.08,93.6,94.0,70381.0,92.3821,92.5789,92.1066,92.5002,70381.0
2024-10-22 11:30:00,94.06,94.14,93.83,93.95,58806.0,92.5593,92.638,92.3329,92.451,58806.0
2024-10-22 12:00:00,93.97,95.07,93.92,94.94,75121.0,92.4707,93.5531,92.4215,93.4252,75121.0
2024-10-22 12:30:00,94.98,95.74,94.97,95.01,79260.0,93.4646,94.2124,93.4547,93.4941,79260.0
2024-10-22 13:00:00,95.01,95.59,94.9,95.5,57866.0,93.4941,94.0648,93.3859,93.9763,57866.0
2024-10-22 13:30:00,95.53,96.15,95.39,95.95,64323.0,94.0058,94.6159,93.868,94.4191,64323.0
2024-10-22 14:00:00,95.95,96.79,95.91,96.49,193124.0,94.4191,95.2457,94.3797,94.9505,193124.0
2024-10-22 14:30:00,96.48,96.6,95.89,95.95,170596.0,94.9406,95.0587,94.3601,94.4191,170596.0
2024-10-22 15:00:00,95.96,96.5,95.87,96.46,63680.0,94.4289,94.9603,94.3404,94.921,63680.0
2024-10-22 15:30:00,96.46,96.88,96.4,96.43,213285.0,94.921,95.3343,94.8619,94.8914,213285.0
2024-10-23 09:30:00,95.04,96.31,93.91,95.41,157774.0,93.5236,94.7734,92.4116,93.8877,157774.0
2024-10-23 10:00:00,95.38,96.05,95.08,95.29,81407.0,93.8582,94.5175,93.563,93.7696,81407.0
2024-10-23 10:30:00,95.24,95.25,94.4,95.06,55431.0,93.7204,93.7303,92.8938,93.5433,55431.0
2024-10-23 11:00:00,95.09,95.6,94.93,95.37,38931.0,93.5728,94.0747,93.4154,93.8484,38931.0
2024-10-23 11:30:00,95.34,95.92,95.23,95.61,35926.0,93.8188,94.3896,93.7106,94.0845,35926.0
2024-10-23 12:00:00,95.65,96.0,95.5,95.77,44867.0,94.1239,94.4683,93.9763,94.242,44867.0
2024-10-23 12:30:00,95.7,95.76,95.33,95.33,22883.0,94.1731,94.2321,93.809,93.809,22883.0
2024-10-23 13:00:00,95.33,95.45,94.47,94.81,72873.0,93.809,93.9271,92.9627,93.2973,72873.0
2024-10-23 13:30:00,94.84,94.9,94.12,94.12,50175.0,93.3268,93.3859,92.6183,92.6183,50175.0
2024-10-23 14:00:00,94.14,94.14,93.44,93.8,61270.0,92.638,92.638,91.9491,92.3034,61270.0
2024-10-23 14:30:00,93.73,93.97,93.55,93.72,44486.0,92.2345,92.4707,92.0574,92.2247,44486.0
2024-10-23 15:00:00,93.67,93.89,93.64,93.76,47919.0,92.1755,92.392,92.146,92.264,47919.0
2024-10-23 15:30:00,93.75,94.15,93.69,93.96,236592.0,92.2542,92.6478,92.1952,92.4608,236592.0
2024-10-24 09:30:00,95.45,96.1,93.72,94.32,124200.0,93.9271,94.5667,92.2247,92.8151,124200.0
2024-10-24 10:00:00,94.3,94.63,93.83,94.51,49546.0,92.7954,93.1202,92.3329,93.0021,49546.0
2024-10-24 10:30:00,94.53,94.64,94.0,94.41,65822.0,93.0218,93.13,92.5002,92.9037,65822.0
2024-10-24 11:00:00,94.37,94.46,93.14,93.47,47091.0,92.8643,92.9529,91.6539,91.9787,47091.0
2024-10-24 11:30:00,93.4,93.79,93.16,93.44,34045.0,91.9098,92.2936,91.6736,91.9491,34045.0
2024-10-24 12:00:00,93.44,93.74,93.18,93.74,31273.0,91.9491,92.2444,91.6933,92.2444,31273.0
2024-10-24 12:30:00,93.7,94.38,93.63,94.22,19020.0,92.205,92.8741,92.1361,92.7167,19020.0
2024-10-24 13:00:00,94.21,94.53,94.18,94.49,19691.0,92.7069,93.0218,92.6773,92.9824,19691.0
2024-10-24 13:30:00,94.49,94.78,94.05,94.05,27160.0,92.9824,93.2678,92.5494,92.5494,27160.0
2024-10-24 14:00:00,93.97,94.29,93.9,94.28,34384.0,92.4707,92.7856,92.4018,92.7757,34384.0
2024-10-24 14:30:00,94.31,94.32,93.98,94.25,27244.0,92.8053,92.8151,92.4805,92.7462,27244.0
2024-10-24 15:00:00,94.24,94.6,94.14,94.5,36495.0,92.7364,93.0906,92.638,92.9922,36495.0
2024-10-24 15:30:00,94.5,95.26,94.46,95.2,204369.0,92.9922,93.7401,92.9529,93.6811,204369.0
2024-10-25 09:30:00,95.24,96.0,94.27,95.88,101809.0,93.7204,94.4683,92.7659,94.3502,101809.0
2024-10-25 10:00:00,95.8,96.2,95.37,95.82,218261.0,94.2715,94.6651,93.8484,94.2912,218261.0
2024-10-25 10:30:00,95.77,95.82,94.88,95.51,56648.0,94.242,94.2912,93.3662,93.9861,56648.0
2024-10-25 11:00:00,95.46,96.0,95.17,95.22,45661.0,93.9369,94.4683,93.6515,93.7007,45661.0
2024-10-25 11:30:00,95.28,95.59,94.97,95.57,34280.0,93.7598,94.0648,93.4547,94.0452,34280.0
2024-10-25 12:00:00,95.54,95.54,93.87,94.17,99288.0,94.0156,94.0156,92.3723,92.6675,99288.0
2024-10-25 12:30:00,94.18,94.29,93.93,94.05,23812.0,92.6773,92.7856,92.4313,92.5494,23812.0
2024-10-25 13:00:00,94.0,94.01,93.42,93.55,49245.0,92.5002,92.5101,91.9295,92.0574,49245.0
2024-10-25 13:30:00,93.5,93.9,93.39,93.5,53492.0,92.0082,92.4018,91.8999,92.0082,53492.0
2024-10-25 14:00:00,93.48,94.01,93.07,93.99,103838.0,91.9885,92.5101,91.585,92.4904,103838.0
2024-10-25 14:30:00,93.95,94.24,93.75,93.81,48747.0,92.451,92.7364,92.2542,92.3132,48747.0
2024-10-25 15:00:00,93.77,93.77,93.28,93.4,43626.0,92.2739,92.2739,91.7917,91.9098,43626.0
2024-10-25 15:30:00,93.41,93.83,93.26,93.51,182740.0,91.9196,92.3329,91.772,92.018,182740.0
2024-10-28 09:30:00,93.9,97.4,93.67,97.06,228728.0,92.4018,95.846,92.1755,95.5114,228728.0
2024-10-28 10:00:00,97.12,99.24,97.1,98.92,188424.0,95.5704,97.6566,95.5508,97.3417,188424.0
2024-10-28 10:30:00,98.85,99.5,98.79,98.97,188763.0,97.2728,97.9125,97.2138,97.3909,188763.0
2024-10-28 11:00:00,98.91,99.19,97.94,98.08,111615.0,97.3319,97.6074,96.3773,96.5151,111615.0
2024-10-28 11:30:00,98.08,98.79,98.01,98.38,84210.0,96.5151,97.2138,96.4462,96.8103,84210.0
2024-10-28 12:00:00,98.31,98.81,98.19,98.6,50803.0,96.7414,97.2335,96.6234,97.0268,50803.0
2024-10-28 12:30:00,98.59,98.95,98.37,98.45,81108.0,97.017,97.3712,96.8005,96.8792,81108.0
2024-10-28 13:00:00,98.41,98.48,97.9,98.3,29179.0,96.8398,96.9087,96.338,96.7316,29179.0
2024-10-28 13:30:00,98.27,98.5,97.84,97.85,39770.0,96.7021,96.9284,96.2789,96.2888,39770.0
2024-10-28 14:00:00,97.82,97.97,97.52,97.67,51566.0,96.2593,96.4069,95.964,96.1117,51566.0
2024-10-28 14:30:00,97.69,97.88,97.59,97.73,37764.0,96.1313,96.3183,96.0329,96.1707,37764.0
2024-10-28 15:00:00,97.7,97.84,97.13,97.36,84925.0,96.1412,96.2789,95.5803,95.8066,84925.0
2024-10-28 15:30:00,97.36,98.24,97.34,98.14,214504.0,95.8066,96.6726,95.7869,96.5742,214504.0
2024-10-29 09:30:00,97.35,98.99,96.8,98.62,124387.0,95.7968,97.4106,95.2555,97.0465,124387.0
2024-10-29 10:00:00,98.51,99.3,98.51,98.91,63659.0,96.9383,97.7156,96.9383,97.3319,63659.0
2024-10-29 10:30:00,98.95,99.38,98.27,98.27,35817.0,97.3712,97.7944,96.7021,96.7021,35817.0
2024-10-29 11:00:00,98.28,98.6,97.95,98.57,30689.0,96.7119,97.0268,96.3872,96.9973,30689.0
2024-10-29 11:30:00,98.58,98.78,97.97,97.98,37542.0,97.0071,97.2039,96.4069,96.4167,37542.0
2024-10-29 12:00:00,97.99,98.1,97.43,97.73,74001.0,96.4266,96.5348,95.8755,96.1707,74001.0
2024-10-29 12:30:00,97.73,98.0,97.48,97.53,24999.0,96.1707,96.4364,95.9247,95.9739,24999.0
2024-10-29 13:00:00,97.54,98.19,97.45,97.98,38133.0,95.9837,96.6234,95.8952,96.4167,38133.0
2024-10-29 13:30:00,97.98,97.98,97.09,97.66,33619.0,96.4167,96.4167,95.5409,96.1018,33619.0
2024-10-29 14:00:00,97.65,97.76,97.53,97.61,19193.0,96.092,96.2002,95.9739,96.0526,19193.0
2024-10-29 14:30:00,97.63,97.93,97.56,97.76,31768.0,96.0723,96.3675,96.0034,96.2002,31768.0
2024-10-29 15:00:00,97.79,97.82,97.46,97.47,39520.0,96.2297,96.2593,95.905,95.9148,39520.0
2024-10-29 15:30:00,97.44,97.47,96.62,96.7,200645.0,95.8853,95.9148,95.0784,95.1571,200645.0
2024-10-30 09:30:00,96.41,97.65,95.57,97.53,89579.0,94.8718,96.092,94.0452,95.9739,89579.0
2024-10-30 10:00:00,97.56,99.0,97.44,98.16,79703.0,96.0034,97.4204,95.8853,96.5938,79703.0
2024-10-30 10:30:00,98.17,98.47,97.51,97.56,55507.0,96.6037,96.8989,95.9542,96.0034,55507.0
2024-10-30 11:00:00,97.56,97.64,97.1,97.3,26843.0,96.0034,96.0821,95.5508,95.7476,26843.0
2024-10-30 11:30:00,97.31,97.49,97.22,97.24,19320.0,95.7574,95.9345,95.6688,95.6885,19320.0
2024-10-30 12:00:00,97.2,97.2,96.16,96.26,42508.0,95.6492,95.6492,94.6257,94.7242,42508.0
2024-10-30 12:30:00,96.32,96.55,96.2,96.41,20583.0,94.7832,95.0095,94.6651,94.8718,20583.0
2024-10-30 13:00:00,96.37,96.52,96.0,96.01,28970.0,94.8324,94.98,94.4683,94.4781,28970.0
2024-10-30 13:30:00,95.93,96.05,95.65,95.95,21506.0,94.3994,94.5175,94.1239,94.4191,21506.0
2024-10-30 14:00:00,95.98,96.07,95.84,95.98,25792.0,94.4486,94.5372,94.3109,94.4486,25792.0
2024-10-30 14:30:00,95.95,96.3,95.9,95.99,22112.0,94.4191,94.7635,94.3699,94.4585,22112.0
2024-10-30 15:00:00,95.97,96.0,95.67,95.85,27598.0,94.4388,94.4683,94.1436,94.3207,27598.0
2024-10-30 15:30:00,95.84,95.93,95.4,95.54,159851.0,94.3109,94.3994,93.8779,94.0156,159851.0
2024-10-31 09:30:00,95.52,96.69,94.7,95.37,78099.0,93.996,95.1473,93.189,93.8484,78099.0
2024-10-31 10:00:00,95.51,95.97,94.75,95.64,114441.0,93.9861,94.4388,93.2382,94.114,114441.0
2024-10-31 10:30:00,95.64,95.96,94.95,94.96,34420.0,94.114,94.4289,93.4351,93.4449,34420.0
2024-10-31 11:00:00,94.94,95.09,94.43,94.68,47994.0,93.4252,93.5728,92.9234,93.1694,47994.0
2024-10-31 11:30:00,94.7,94.85,94.25,94.56,93677.0,93.189,93.3366,92.7462,93.0513,93677.0
2024-10-31 12:00:00,94.54,94.98,94.46,94.62,29352.0,93.0316,93.4646,92.9529,93.1103,29352.0
2024-10-31 12:30:00,94.59,94.94,94.43,94.75,37894.0,93.0808,93.4252,92.9234,93.2382,37894.0
2024-10-31 13:00:00,94.82,95.0,94.54,94.54,27416.0,93.3071,93.4843,93.0316,93.0316,27416.0
2024-10-31 13:30:00,94.58,94.97,94.39,94.94,28653.0,93.071,93.4547,92.884,93.4252,28653.0
2024-10-31 14:00:00,94.91,94.99,94.67,94.75,53609.0,93.3957,93.4744,93.1595,93.2382,53609.0
2024-10-31 14:30:00,94.8,94.85,94.48,94.65,32036.0,93.2874,93.3366,92.9726,93.1398,32036.0
2024-10-31 15:00:00,94.61,94.84,94.49,94.56,49760.0,93.1005,93.3268,92.9824,93.0513,49760.0
2024-10-31 15:30:00,94.59,94.81,94.16,94.72,321704.0,93.0808,93.2973,92.6577,93.2087,321704.0
2024-11-01 09:30:00,95.3,97.68,94.38,97.23,163167.0,93.7795,96.1215,92.8741,95.6787,163167.0
2024-11-01 10:00:00,97.24,98.22,96.89,97.39,170801.0,95.6885,96.6529,95.3441,95.8361,170801.0
2024-11-01 10:30:00,97.28,97.72,96.67,96.93,74468.0,95.7279,96.1609,95.1276,95.3835,74468.0
2024-11-01 11:00:00,96.98,97.79,96.97,97.76,29705.0,95.4327,96.2297,95.4228,96.2002,29705.0
2024-11-01 11:30:00,97.76,98.0,97.25,97.34,58647.0,96.2002,96.4364,95.6984,95.7869,58647.0
2024-11-01 12:00:00,97.35,98.16,97.1,97.4,132291.0,95.7968,96.5938,95.5508,95.846,132291.0
2024-11-01 12:30:00,97.34,97.84,97.15,97.45,97745.0,95.7869,96.2789,95.6,95.8952,97745.0
2024-11-01 13:00:00,97.46,98.49,97.43,98.47,99908.0,95.905,96.9186,95.8755,96.8989,99908.0
2024-11-01 13:30:00,98.46,98.47,97.66,97.84,90433.0,96.8891,96.8989,96.1018,96.2789,90433.0
2024-11-01 14:00:00,97.78,98.9,97.78,98.86,96700.0,96.2199,97.322,96.2199,97.2827,96700.0
2024-11-01 14:30:00,98.86,99.4,98.71,98.78,132006.0,97.2827,97.8141,97.1351,97.2039,132006.0
2024-11-01 15:00:00,98.7,98.87,98.31,98.41,71195.0,97.1252,97.2925,96.7414,96.8398,71195.0
2024-11-01 15:30:00,98.41,98.63,98.06,98.23,200491.0,96.8398,97.0563,96.4954,96.6627,200491.0
2024-11-04 09:30:00,99.5,100.93,98.82,100.5,212475.0,97.9125,99.3196,97.2433,98.8965,212475.0
2024-11-04 10:00:00,100.49,102.6,100.0,102.32,160191.0,98.8867,100.963,98.4045,100.6875,160191.0
2024-11-04 10:30:00,102.32,102.5,101.73,102.13,103201.0,100.6875,100.8646,100.1069,100.5005,103201.0
2024-11-04 11:00:00,102.12,102.14,101.18,101.35,120176.0,100.4907,100.5103,99.5657,99.7329,120176.0
2024-11-04 11:30:00,101.33,101.37,100.54,100.6,61860.0,99.7133,99.7526,98.9359,98.9949,61860.0
2024-11-04 12:00:00,100.63,101.07,100.16,100.87,68456.0,99.0244,99.4574,98.5619,99.2606,68456.0
2024-11-04 12:30:00,100.96,101.12,100.75,100.96,40037.0,99.3492,99.5066,99.1425,99.3492,40037.0
2024-11-04 13:00:00,100.93,101.39,100.39,101.29,47704.0,99.3196,99.7723,98.7883,99.6739,47704.0
2024-11-04 13:30:00,101.33,101.9,101.32,101.58,40785.0,99.7133,100.2742,99.7034,99.9593,40785.0
2024-11-04 14:00:00,101.57,101.67,101.16,101.25,41889.0,99.9494,100.0478,99.546,99.6345,41889.0
2024-11-04 14:30:00,101.22,101.88,101.06,101.85,65793.0,99.605,100.2545,99.4476,100.225,65793.0
2024-11-04 15:00:00,101.85,101.86,101.0,101.19,47091.0,100.225,100.2348,99.3885,99.5755,47091.0
2024-11-04 15:30:00,101.19,101.55,100.5,100.58,292516.0,99.5755,99.9297,98.8965,98.9752,292516.0
2024-11-05 09:30:00,100.58,100.58,99.12,99.69,114686.0,98.9752,98.9752,97.5385,98.0994,114686.0
2024-11-05 10:00:00,99.68,100.08,98.88,99.04,49659.0,98.0896,98.4832,97.3024,97.4598,49659.0
2024-11-05 10:30:00,99.16,99.74,99.11,99.49,28752.0,97.5779,98.1486,97.5287,97.9026,28752.0
2024-11-05 11:00:00,99.58,99.95,99.37,99.87,28069.0,97.9912,98.3553,97.7845,98.2766,28069.0
2024-11-05 11:30:00,99.95,99.99,99.34,99.5,58195.0,98.3553,98.3946,97.755,97.9125,58195.0
2024-11-05 12:00:00,99.49,99.54,98.94,99.26,43260.0,97.9026,97.9518,97.3614,97.6763,43260.0
2024-11-05 12:30:00,99.31,99.65,99.19,99.36,27375.0,97.7255,98.0601,97.6074,97.7747,27375.0
2024-11-05 13:00:00,99.26,99.35,98.66,98.77,50297.0,97.6763,97.7649,97.0859,97.1941,50297.0
2024-11-05 13:30:00,98.73,99.05,98.51,98.65,31722.0,97.1547,97.4696,96.9383,97.076,31722.0
2024-11-05 14:00:00,98.59,99.03,98.54,98.79,39043.0,97.017,97.45,96.9678,97.2138,39043.0
2024-11-05 14:30:00,98.76,98.82,98.31,98.31,28627.0,97.1843,97.2433,96.7414,96.7414,28627.0
2024-11-05 15:00:00,98.3,98.94,98.3,98.73,48327.0,96.7316,97.3614,96.7316,97.1547,48327.0
2024-11-05 15:30:00,98.71,99.79,98.68,99.76,224016.0,97.1351,98.1978,97.1055,98.1683,224016.0
2024-11-06 09:30:00,96.0,96.98,93.3,94.0,475065.0,94.4683,95.4327,91.8114,92.5002,475065.0
2024-11-06 10:00:00,94.0,96.38,93.95,95.7,206997.0,92.5002,94.8422,92.451,94.1731,206997.0
2024-11-06 10:30:00,95.54,96.38,95.11,95.98,64247.0,94.0156,94.8422,93.5925,94.4486,64247.0
2024-11-06 11:00:00,96.08,96.22,94.82,95.04,71231.0,94.547,94.6848,93.3071,93.5236,71231.0
2024-11-06 11:30:00,95.03,95.75,94.81,95.61,76248.0,93.5138,94.2223,93.2973,94.0845,76248.0
2024-11-06 12:00:00,95.54,96.48,95.29,96.18,67127.0,94.0156,94.9406,93.7696,94.6454,67127.0
2024-11-06 12:30:00,96.11,96.48,95.95,96.47,44365.0,94.5765,94.9406,94.4191,94.9308,44365.0
2024-11-06 13:00:00,96.36,96.83,96.23,96.75,53108.0,94.8226,95.2851,94.6946,95.2063,53108.0
2024-11-06 13:30:00,96.74,97.12,96.57,96.93,43740.0,95.1965,95.5704,95.0292,95.3835,43740.0
2024-11-06 14:00:00,96.96,97.02,96.53,96.93,55452.0,95.413,95.472,94.9898,95.3835,55452.0
2024-11-06 14:30:00,96.95,97.37,96.82,97.19,46553.0,95.4031,95.8164,95.2752,95.6393,46553.0
2024-11-06 15:00:00,97.17,97.25,96.4,96.57,85176.0,95.6196,95.6984,94.8619,95.0292,85176.0
2024-11-06 15:30:00,96.52,97.13,96.22,96.56,311874.0,94.98,95.5803,94.6848,95.0194,311874.0
2024-11-07 09:30:00,97.31,101.0,94.39,97.27,288170.0,95.7574,99.3885,92.884,95.718,288170.0
2024-11-07 10:00:00,97.39,100.71,97.39,100.06,216037.0,95.8361,99.1032,95.8361,98.4635,216037.0
2024-11-07 10:30:00,100.09,101.19,99.17,101.11,165780.0,98.493,99.5755,97.5877,99.4968,165780.0
2024-11-07 11:00:00,101.03,102.56,100.68,102.42,238414.0,99.418,100.9236,99.0736,100.7859,238414.0
2024-11-07 11:30:00,102.43,103.37,101.68,103.02,145411.0,100.7957,101.7207,100.0577,101.3763,145411.0
2024-11-07 12:00:00,103.1,103.86,102.58,103.5,99349.0,101.455,102.2029,100.9433,101.8486,99349.0
2024-11-07 12:30:00,103.55,103.71,101.98,102.0,183152.0,101.8978,102.0553,100.3529,100.3726,183152.0
2024-11-07 13:00:00,102.2,102.76,101.35,101.91,80146.0,100.5694,101.1204,99.7329,100.284,80146.0
2024-11-07 13:30:00,101.91,102.01,100.59,100.95,62135.0,100.284,100.3824,98.9851,99.3393,62135.0
2024-11-07 14:00:00,100.75,101.42,100.4,101.17,49095.0,99.1425,99.8018,98.7981,99.5558,49095.0
2024-11-07 14:30:00,101.21,101.96,100.57,101.84,80776.0,99.5952,100.3332,98.9654,100.2151,80776.0
2024-11-07 15:00:00,101.85,101.89,100.65,101.2,76427.0,100.225,100.2643,99.0441,99.5853,76427.0
2024-11-07 15:30:00,101.12,101.34,99.83,99.94,256803.0,99.5066,99.7231,98.2372,98.3454,256803.0
2024-11-08 09:30:00,98.78,100.92,97.51,98.17,173936.0,97.2039,99.3098,95.9542,96.6037,173936.0
2024-11-08 10:00:00,98.16,99.29,97.9,98.92,106143.0,96.5938,97.7058,96.338,97.3417,106143.0
2024-11-08 10:30:00,98.82,99.06,98.1,98.4,42455.0,97.2433,97.4795,96.5348,96.83,42455.0
2024-11-08 11:00:00,98.4,98.71,97.69,97.75,80521.0,96.83,97.1351,96.1313,96.1904,80521.0
2024-11-08 11:30:00,97.75,97.81,97.07,97.48,130204.0,96.1904,96.2494,95.5212,95.9247,130204.0
2024-11-08 12:00:00,97.48,98.14,97.48,98.04,33438.0,95.9247,96.5742,95.9247,96.4758,33438.0
2024-11-08 12:30:00,98.0,98.14,97.27,97.78,55920.0,96.4364,96.5742,95.718,96.2199,55920.0
2024-11-08 13:00:00,97.81,98.32,97.72,98.14,40660.0,96.2494,96.7513,96.1609,96.5742,40660.0
2024-11-08 13:30:00,98.12,99.3,98.11,99.29,71819.0,96.5545,97.7156,96.5446,97.7058,71819.0
2024-11-08 14:00:00,99.28,99.59,99.17,99.36,51997.0,97.696,98.001,97.5877,97.7747,51997.0
2024-11-08 14:30:00,99.31,99.85,98.96,99.78,62715.0,97.7255,98.2569,97.3811,98.188,62715.0
2024-11-08 15:00:00,99.76,100.11,99.7,100.06,67302.0,98.1683,98.5127,98.1093,98.4635,67302.0
2024-11-08 15:30:00,100.05,100.86,99.67,100.85,288810.0,98.4537,99.2508,98.0797,99.2409,288810.0
2024-11-11 09:30:00,104.68,107.4,103.9,106.98,475007.0,103.0098,105.6864,102.2423,105.2731,475007.0
2024-11-11 10:00:00,107.07,109.96,106.85,109.48,359443.0,105.3617,108.2056,105.1452,107.7332,359443.0
2024-11-11 10:30:00,109.48,109.55,107.64,108.33,224096.0,107.7332,107.8021,105.9226,106.6016,224096.0
2024-11-11 11:00:00,108.33,109.25,108.2,109.18,158867.0,106.6016,107.5069,106.4736,107.438,158867.0
2024-11-11 11:30:00,109.25,111.59,109.25,111.37,341877.0,107.5069,109.8096,107.5069,109.5931,341877.0
2024-11-11 12:00:00,111.18,111.45,109.9,110.28,142914.0,109.4061,109.6718,108.1465,108.5205,142914.0
2024-11-11 12:30:00,110.28,110.43,109.38,109.61,110378.0,108.5205,108.6681,107.6348,107.8612,110378.0
2024-11-11 13:00:00,109.58,110.34,108.88,110.34,87504.0,107.8316,108.5795,107.1428,108.5795,87504.0
2024-11-11 13:30:00,110.36,111.01,109.98,110.92,76034.0,108.5992,109.2388,108.2252,109.1502,76034.0
2024-11-11 14:00:00,110.88,111.29,110.62,110.9,77551.0,109.1109,109.5143,108.855,109.1306,77551.0
2024-11-11 14:30:00,110.87,111.19,110.54,111.07,90035.0,109.101,109.4159,108.7763,109.2979,90035.0
2024-11-11 15:00:00,111.03,111.22,110.69,110.95,98194.0,109.2585,109.4455,108.9239,109.1798,98194.0
2024-11-11 15:30:00,110.85,111.12,110.0,110.5,482588.0,109.0814,109.3471,108.2449,108.737,482588.0
2024-11-12 09:30:00,106.59,108.13,106.03,107.03,228765.0,104.8893,106.4048,104.3383,105.3223,228765.0
2024-11-12 10:00:00,106.98,107.0,105.23,105.42,92045.0,105.2731,105.2928,103.551,103.738,92045.0
2024-11-12 10:30:00,105.41,105.99,104.66,104.69,87315.0,103.7282,104.2989,102.9901,103.0197,87315.0
2024-11-12 11:00:00,104.7,104.83,103.55,103.78,121444.0,103.0295,103.1574,101.8978,102.1242,121444.0
2024-11-12 11:30:00,103.65,104.2,103.41,104.0,66575.0,101.9962,102.5375,101.7601,102.3407,66575.0
2024-11-12 12:00:00,104.0,104.22,103.25,103.69,53149.0,102.3407,102.5571,101.6026,102.0356,53149.0
2024-11-12 12:30:00,103.64,103.84,103.29,103.48,55581.0,101.9864,102.1832,101.642,101.829,55581.0
2024-11-12 13:00:00,103.42,103.8,103.07,103.32,37802.0,101.7699,102.1439,101.4255,101.6715,37802.0
2024-11-12 13:30:00,103.39,104.19,103.31,104.18,35087.0,101.7404,102.5276,101.6617,102.5178,35087.0
2024-11-12 14:00:00,104.17,104.3,103.78,104.06,30972.0,102.5079,102.6359,102.1242,102.3997,30972.0
2024-11-12 14:30:00,104.03,104.15,103.67,103.68,38631.0,102.3702,102.4883,102.0159,102.0258,38631.0
2024-11-12 15:00:00,103.65,103.71,103.03,103.07,57031.0,101.9962,102.0553,101.3861,101.4255,57031.0
2024-11-12 15:30:00,103.11,103.44,102.71,102.85,261611.0,101.4649,101.7896,101.0712,101.209,261611.0
2024-11-13 09:30:00,108.26,111.39,107.63,109.84,461017.0,106.5327,109.6128,105.9127,108.0875,461017.0
2024-11-13 10:00:00,109.56,111.0,108.8,111.0,331110.0,107.8119,109.229,107.0641,109.229,331110.0
2024-11-13 10:30:00,111.06,111.15,109.05,109.57,169989.0,109.288,109.3766,107.3101,107.8218,169989.0
2024-11-13 11:00:00,109.47,110.11,108.65,108.65,90410.0,107.7234,108.3532,106.9165,106.9165,90410.0
2024-11-13 11:30:00,108.61,108.68,107.4,108.2,151433.0,106.8771,106.946,105.6864,106.4736,151433.0
2024-11-13 12:00:00,108.18,109.45,108.08,109.45,105701.0,106.454,107.7037,106.3556,107.7037,105701.0
2024-11-13 12:30:00,109.38,109.79,109.25,109.25,78539.0,107.6348,108.0383,107.5069,107.5069,78539.0
2024-11-13 13:00:00,109.33,109.75,109.08,109.7,42923.0,107.5856,107.9989,107.3396,107.9497,42923.0
2024-11-13 13:30:00,109.74,109.95,108.91,109.06,71674.0,107.9891,108.1957,107.1723,107.3199,71674.0
2024-11-13 14:00:00,109.07,109.91,109.06,109.24,115706.0,107.3298,108.1564,107.3199,107.4971,115706.0
2024-11-13 14:30:00,109.16,109.17,108.21,108.29,71522.0,107.4183,107.4282,106.4835,106.5622,71522.0
2024-11-13 15:00:00,108.19,108.95,107.75,108.86,74820.0,106.4638,107.2117,106.0308,107.1231,74820.0
2024-11-13 15:30:00,108.85,109.31,108.08,108.3,340177.0,107.1133,107.5659,106.3556,106.5721,340177.0
2024-11-14 09:30:00,108.39,109.16,104.65,105.46,181485.0,106.6606,107.4183,102.9803,103.7774,181485.0
2024-11-14 10:00:00,105.52,106.11,105.17,105.6,84259.0,103.8364,104.417,103.492,103.9151,84259.0
2024-11-14 10:30:00,105.56,106.16,104.39,104.39,49032.0,103.8758,104.4662,102.7244,102.7244,49032.0
2024-11-14 11:00:00,104.5,105.11,104.0,104.16,61050.0,102.8327,103.4329,102.3407,102.4981,61050.0
2024-11-14 11:30:00,104.17,104.35,103.56,104.05,46001.0,102.5079,102.6851,101.9077,102.3899,46001.0
2024-11-14 12:00:00,103.95,104.12,103.54,103.76,31990.0,102.2915,102.4587,101.888,102.1045,31990.0
2024-11-14 12:30:00,103.75,103.79,102.34,102.51,146059.0,102.0946,102.134,100.7071,100.8744,146059.0
2024-11-14 13:00:00,102.51,102.65,101.67,101.7,97092.0,100.8744,101.0122,100.0478,100.0774,97092.0
2024-11-14 13:30:00,101.68,102.05,101.22,101.48,95464.0,100.0577,100.4218,99.605,99.8609,95464.0
2024-11-14 14:00:00,101.49,102.38,101.49,102.36,84409.0,99.8707,100.7465,99.8707,100.7268,84409.0
2024-11-14 14:30:00,102.36,102.51,101.82,102.04,71041.0,100.7268,100.8744,100.1954,100.4119,71041.0
2024-11-14 15:00:00,102.0,102.4,101.63,102.12,99049.0,100.3726,100.7662,100.0085,100.4907,99049.0
2024-11-14 15:30:00,102.16,102.72,101.85,102.12,328765.0,100.53,101.0811,100.225,100.4907,328765.0
2024-11-15 09:30:00,102.0,103.0,99.7,99.99,155146.0,100.3726,101.3566,98.1093,98.3946,155146.0
2024-11-15 10:00:00,100.04,100.51,99.58,100.34,83444.0,98.4438,98.9063,97.9912,98.7391,83444.0
2024-11-15 10:30:00,100.23,100.9,99.88,100.43,80938.0,98.6308,99.2901,98.2864,98.8276,80938.0
2024-11-15 11:00:00,100.34,101.85,100.29,101.63,160846.0,98.7391,100.225,98.6899,100.0085,160846.0
2024-11-15 11:30:00,101.63,102.05,101.11,101.22,83578.0,100.0085,100.4218,99.4968,99.605,83578.0
2024-11-15 12:00:00,101.2,102.23,101.17,102.02,65294.0,99.5853,100.5989,99.5558,100.3923,65294.0
2024-11-15 12:30:00,101.98,102.19,101.69,101.98,44334.0,100.3529,100.5595,100.0675,100.3529,44334.0
2024-11-15 13:00:00,101.91,102.5,101.58,102.4,92251.0,100.284,100.8646,99.9593,100.7662,92251.0
2024-11-15 13:30:00,102.4,102.48,102.09,102.21,30896.0,100.7662,100.8449,100.4611,100.5792,30896.0
2024-11-15 14:00:00,102.27,102.52,102.17,102.4,31267.0,100.6383,100.8843,100.5399,100.7662,31267.0
2024-11-15 14:30:00,102.4,103.07,102.37,102.71,57195.0,100.7662,101.4255,100.7367,101.0712,57195.0
2024-11-15 15:00:00,102.66,103.11,102.6,103.05,129250.0,101.022,101.4649,100.963,101.4058,129250.0
2024-11-15 15:30:00,103.0,103.63,102.86,103.56,510799.0,101.3566,101.9766,101.2188,101.9077,510799.0
2024-11-18 09:30:00,103.13,104.92,102.23,102.94,155488.0,101.4845,103.246,100.5989,101.2976,155488.0
2024-11-18 10:00:00,103.0,103.99,102.98,103.47,63600.0,101.3566,102.3308,101.3369,101.8191,63600.0
2024-11-18 10:30:00,103.38,104.0,103.02,103.42,68320.0,101.7306,102.3407,101.3763,101.7699,68320.0
2024-11-18 11:00:00,103.46,104.45,103.37,103.89,94366.0,101.8093,102.7835,101.7207,102.2324,94366.0
2024-11-18 11:30:00,103.92,104.73,103.78,104.23,55534.0,102.2619,103.059,102.1242,102.567,55534.0
2024-11-18 12:00:00,104.22,104.22,103.65,103.88,32999.0,102.5571,102.5571,101.9962,102.2226,32999.0
2024-11-18 12:30:00,103.89,104.27,103.88,104.24,34807.0,102.2324,102.6064,102.2226,102.5768,34807.0
2024-11-18 13:00:00,104.24,104.25,103.53,103.79,45003.0,102.5768,102.5867,101.8782,102.134,45003.0
2024-11-18 13:30:00,103.7,104.1,103.44,104.05,47952.0,102.0454,102.4391,101.7896,102.3899,47952.0
2024-11-18 14:00:00,104.03,104.03,103.3,103.64,84630.0,102.3702,102.3702,101.6518,101.9864,84630.0
2024-11-18 14:30:00,103.64,104.54,103.5,104.41,55924.0,101.9864,102.872,101.8486,102.7441,55924.0
2024-11-18 15:00:00,104.47,104.83,104.36,104.67,55516.0,102.8032,103.1574,102.6949,103.0,55516.0
2024-11-18 15:30:00,104.64,104.74,103.85,104.03,184517.0,102.9704,103.0689,102.1931,102.3702,184517.0
2024-11-19 09:30:00,107.0,107.75,103.79,106.22,186735.0,105.2928,106.0308,102.134,104.5252,186735.0
2024-11-19 10:00:00,106.06,107.38,106.04,107.2,109242.0,104.3678,105.6667,104.3481,105.4896,109242.0
2024-11-19 10:30:00,107.3,107.48,106.46,107.36,88793.0,105.588,105.7651,104.7614,105.6471,88793.0
2024-11-19 11:00:00,107.34,107.53,106.6,106.81,59096.0,105.6274,105.8143,104.8992,105.1058,59096.0
2024-11-19 11:30:00,106.81,106.81,106.14,106.56,42564.0,105.1058,105.1058,104.4465,104.8598,42564.0
2024-11-19 12:00:00,106.55,106.59,106.01,106.26,55471.0,104.85,104.8893,104.3186,104.5646,55471.0
2024-11-19 12:30:00,106.23,106.61,105.79,105.86,56800.0,104.5351,104.909,104.1021,104.171,56800.0
2024-11-19 13:00:00,105.8,105.8,104.82,104.97,63372.0,104.1119,104.1119,103.1476,103.2952,63372.0
2024-11-19 13:30:00,105.0,105.49,104.61,105.45,55611.0,103.3247,103.8069,102.9409,103.7675,55611.0
2024-11-19 14:00:00,105.41,106.35,105.41,106.01,52191.0,103.7282,104.6532,103.7282,104.3186,52191.0
2024-11-19 14:30:00,105.98,106.21,105.84,105.93,64868.0,104.2891,104.5154,104.1513,104.2399,64868.0
2024-11-19 15:00:00,105.88,106.86,105.82,106.77,112069.0,104.1907,105.155,104.1316,105.0665,112069.0
2024-11-19 15:30:00,106.79,106.92,106.21,106.46,296165.0,105.0861,105.2141,104.5154,104.7614,296165.0
2024-11-20 09:30:00,105.95,108.62,105.95,106.34,113978.0,104.2595,106.8869,104.2595,104.6433,113978.0
2024-11-20 10:00:00,106.44,107.94,106.22,107.87,79189.0,104.7417,106.2178,104.5252,106.1489,79189.0
2024-11-20 10:30:00,107.83,108.51,107.79,108.51,48828.0,106.1096,106.7787,106.0702,106.7787,48828.0
2024-11-20 11:00:00,108.44,108.95,108.17,108.21,86792.0,106.7098,107.2117,106.4441,106.4835,86792.0
2024-11-20 11:30:00,108.13,109.28,108.1,109.16,58601.0,106.4048,107.5364,106.3752,107.4183,58601.0
2024-11-20 12:00:00,109.23,109.85,108.71,109.59,66086.0,107.4872,108.0973,106.9755,107.8415,66086.0
2024-11-20 12:30:00,109.59,110.18,109.55,109.66,88723.0,107.8415,108.4221,107.8021,107.9104,88723.0
2024-11-20 13:00:00,109.67,109.78,108.81,109.35,51133.0,107.9202,108.0284,107.0739,107.6053,51133.0
2024-11-20 13:30:00,109.3,109.41,108.76,109.11,97155.0,107.5561,107.6643,107.0247,107.3691,97155.0
2024-11-20 14:00:00,109.08,109.76,108.99,109.76,110834.0,107.3396,108.0088,107.251,108.0088,110834.0
2024-11-20 14:30:00,109.75,110.1,109.62,109.62,55625.0,107.9989,108.3433,107.871,107.871,55625.0
2024-11-20 15:00:00,109.67,109.94,109.06,109.28,52126.0,107.9202,108.1859,107.3199,107.5364,52126.0
2024-11-20 15:30:00,109.27,109.81,109.05,109.55,230315.0,107.5266,108.058,107.3101,107.8021,230315.0
2024-11-21 09:30:00,107.01,108.9,106.47,107.73,161092.0,105.3026,107.1625,104.7713,106.0111,161092.0
2024-11-21 10:00:00,107.66,108.91,107.38,107.63,61618.0,105.9423,107.1723,105.6667,105.9127,61618.0
2024-11-21 10:30:00,107.5,108.79,107.43,108.44,53203.0,105.7848,107.0542,105.7159,106.7098,53203.0
2024-11-21 11:00:00,108.34,109.31,108.15,109.06,54801.0,106.6114,107.5659,106.4244,107.3199,54801.0
2024-11-21 11:30:00,109.06,109.17,108.25,108.98,45341.0,107.3199,107.4282,106.5228,107.2412,45341.0
2024-11-21 12:00:00,108.87,109.13,108.43,109.05,34459.0,107.133,107.3888,106.7,107.3101,34459.0
2024-11-21 12:30:00,109.05,109.16,108.42,109.03,58398.0,107.3101,107.4183,106.6901,107.2904,58398.0
2024-11-21 13:00:00,109.06,109.75,108.91,109.37,38753.0,107.3199,107.9989,107.1723,107.625,38753.0
2024-11-21 13:30:00,109.27,110.07,109.12,109.9,64417.0,107.5266,108.3138,107.379,108.1465,64417.0
2024-11-21 14:00:00,109.94,110.04,109.11,109.43,40960.0,108.1859,108.2843,107.3691,107.684,40960.0
2024-11-21 14:30:00,109.29,109.64,109.17,109.45,32143.0,107.5463,107.8907,107.4282,107.7037,32143.0
2024-11-21 15:00:00,109.52,109.54,108.93,109.24,55583.0,107.7726,107.7923,107.192,107.4971,55583.0
2024-11-21 15:30:00,109.17,109.33,108.65,108.97,144422.0,107.4282,107.5856,106.9165,107.2314,144422.0
2024-11-22 09:30:00,106.89,107.82,104.55,106.71,228760.0,105.1845,106.0997,102.8819,105.0074,228760.0
2024-11-22 10:00:00,106.71,107.82,105.8,107.45,73101.0,105.0074,106.0997,104.1119,105.7356,73101.0
2024-11-22 10:30:00,107.51,108.56,107.36,108.46,35304.0,105.7947,106.8279,105.6471,106.7295,35304.0
2024-11-22 11:00:00,108.45,108.66,107.97,108.52,49346.0,106.7197,106.9263,106.2473,106.7885,49346.0
2024-11-22 11:30:00,108.43,109.34,108.1,109.18,47868.0,106.7,107.5955,106.3752,107.438,47868.0
2024-11-22 12:00:00,109.17,109.3,108.68,108.89,38860.0,107.4282,107.5561,106.946,107.1526,38860.0
2024-11-22 12:30:00,108.88,109.09,108.65,108.75,21217.0,107.1428,107.3494,106.9165,107.0149,21217.0
2024-11-22 13:00:00,108.81,109.07,108.69,109.0,28926.0,107.0739,107.3298,106.9558,107.2609,28926.0
2024-11-22 13:30:00,109.02,109.4,108.96,109.24,33763.0,107.2806,107.6545,107.2215,107.4971,33763.0
2024-11-22 14:00:00,109.18,109.48,108.93,109.38,23251.0,107.438,107.7332,107.192,107.6348,23251.0
2024-11-22 14:30:00,109.34,109.38,108.92,109.12,34918.0,107.5955,107.6348,107.1822,107.379,34918.0
2024-11-22 15:00:00,109.09,109.24,108.65,108.78,52300.0,107.3494,107.4971,106.9165,107.0444,52300.0
2024-11-22 15:30:00,108.8,109.0,108.3,108.39,280712.0,107.0641,107.2609,106.5721,106.6606,280712.0
2024-11-25 09:30:00,110.18,110.5,108.7,110.39,234014.0,108.4221,108.737,106.9657,108.6287,234014.0
2024-11-25 10:00:00,110.35,111.7,109.71,111.45,144932.0,108.5893,109.9178,107.9596,109.6718,144932.0
2024-11-25 10:30:00,111.37,111.37,110.28,110.64,44063.0,109.5931,109.5931,108.5205,108.8747,44063.0
2024-11-25 11:00:00,110.57,111.07,110.06,110.11,48861.0,108.8058,109.2979,108.304,108.3532,48861.0
2024-11-25 11:30:00,110.07,110.7,109.7,110.36,71351.0,108.3138,108.9338,107.9497,108.5992,71351.0
2024-11-25 12:00:00,110.43,110.44,109.01,109.32,29608.0,108.6681,108.6779,107.2707,107.5758,29608.0
2024-11-25 12:30:00,109.36,109.87,109.23,109.34,24188.0,107.6151,108.117,107.4872,107.5955,24188.0
2024-11-25 13:00:00,109.29,110.04,109.29,109.97,40702.0,107.5463,108.2843,107.5463,108.2154,40702.0
2024-11-25 13:30:00,109.92,110.28,109.83,110.04,26109.0,108.1662,108.5205,108.0776,108.2843,26109.0
2024-11-25 14:00:00,110.05,110.31,109.66,109.88,28342.0,108.2941,108.55,107.9104,108.1268,28342.0
2024-11-25 14:30:00,109.81,110.25,109.59,109.94,24380.0,108.058,108.4909,107.8415,108.1859,24380.0
2024-11-25 15:00:00,109.87,110.32,109.73,110.28,26583.0,108.117,108.5598,107.9792,108.5205,26583.0
2024-11-25 15:30:00,110.25,110.41,109.68,110.05,327471.0,108.4909,108.6484,107.93,108.2941,327471.0
2024-11-26 09:30:00,108.51,108.78,107.71,107.78,176818.0,106.7787,107.0444,105.9915,106.0603,176818.0
2024-11-26 10:00:00,107.73,108.69,107.46,108.22,175063.0,106.0111,106.9558,105.7455,106.4933,175063.0
2024-11-26 10:30:00,108.19,108.75,107.78,108.67,67032.0,106.4638,107.0149,106.0603,106.9361,67032.0
2024-11-26 11:00:00,108.67,109.31,107.86,109.31,60521.0,106.9361,107.5659,106.1391,107.5659,60521.0
2024-11-26 11:30:00,109.27,109.43,108.95,109.01,44455.0,107.5266,107.684,107.2117,107.2707,44455.0
2024-11-26 12:00:00,108.96,109.51,108.81,109.38,77026.0,107.2215,107.7627,107.0739,107.6348,77026.0
2024-11-26 12:30:00,109.35,109.65,109.16,109.23,33144.0,107.6053,107.9005,107.4183,107.4872,33144.0
2024-11-26 13:00:00,109.24,109.38,108.97,109.03,41229.0,107.4971,107.6348,107.2314,107.2904,41229.0
2024-11-26 13:30:00,109.0,109.44,108.72,109.38,33748.0,107.2609,107.6939,106.9854,107.6348,33748.0
2024-11-26 14:00:00,109.33,109.38,107.98,108.13,26976.0,107.5856,107.6348,106.2572,106.4048,26976.0
2024-11-26 14:30:00,108.08,108.08,106.98,107.18,53676.0,106.3556,106.3556,105.2731,105.4699,53676.0
2024-11-26 15:00:00,107.12,107.49,106.62,106.73,57194.0,105.4109,105.775,104.9189,105.0271,57194.0
2024-11-26 15:30:00,106.68,107.25,106.37,106.79,191053.0,104.9779,105.5388,104.6728,105.0861,191053.0
2024-11-27 09:30:00,107.7,109.73,107.26,108.98,93000.0,105.9816,107.9792,105.5486,107.2412,93000.0
2024-11-27 10:00:00,108.84,109.09,107.5,107.92,61822.0,107.1034,107.3494,105.7848,106.1981,61822.0
2024-11-27 10:30:00,107.81,107.81,107.0,107.04,31935.0,106.0899,106.0899,105.2928,105.3322,31935.0
2024-11-27 11:00:00,107.07,107.61,107.07,107.12,22961.0,105.3617,105.8931,105.3617,105.4109,22961.0
2024-11-27 11:30:00,107.1,107.5,106.9,106.9,24140.0,105.3912,105.7848,105.1944,105.1944,24140.0
2024-11-27 12:00:00,106.93,106.93,106.36,106.49,28555.0,105.2239,105.2239,104.663,104.7909,28555.0
2024-11-27 12:30:00,106.54,106.67,106.24,106.37,22646.0,104.8401,104.9681,104.5449,104.6728,22646.0
2024-11-27 13:00:00,106.31,106.73,106.31,106.59,19199.0,104.6138,105.0271,104.6138,104.8893,19199.0
2024-11-27 13:30:00,106.55,106.96,106.3,106.84,42856.0,104.85,105.2534,104.604,105.1353,42856.0
2024-11-27 14:00:00,106.91,107.13,106.73,106.98,16438.0,105.2042,105.4207,105.0271,105.2731,16438.0
2024-11-27 14:30:00,106.99,107.67,106.92,107.52,27427.0,105.283,105.9521,105.2141,105.8045,27427.0
2024-11-27 15:00:00,107.46,108.0,107.35,107.86,38215.0,105.7455,106.2768,105.6372,106.1391,38215.0
2024-11-27 15:30:00,107.83,108.48,107.8,107.98,116296.0,106.1096,106.7492,106.08,106.2572,116296.0
2024-11-29 09:30:00,107.02,108.48,106.63,107.67,74568.0,105.3125,106.7492,104.9287,105.9521,74568.0
2024-11-29 10:00:00,107.57,108.32,107.32,107.86,37552.0,105.8537,106.5917,105.6077,106.1391,37552.0
2024-11-29 10:30:00,107.86,108.6,107.85,108.39,35225.0,106.1391,106.8673,106.1292,106.6606,35225.0
2024-11-29 11:00:00,108.47,108.47,108.01,108.26,27036.0,106.7393,106.7393,106.2867,106.5327,27036.0
2024-11-29 11:30:00,108.29,108.32,107.52,107.73,26393.0,106.5622,106.5917,105.8045,106.0111,26393.0
2024-11-29 12:00:00,107.78,107.83,107.37,107.58,25120.0,106.0603,106.1096,105.6569,105.8635,25120.0
2024-11-29 12:30:00,107.61,108.17,107.45,107.7,132218.0,105.8931,106.4441,105.7356,105.9816,132218.0
2024-12-02 09:30:00,107.7,108.47,106.94,107.66,95854.0,105.9816,106.7393,105.2338,105.9423,95854.0
2024-12-02 10:00:00,107.64,108.92,107.64,108.76,50229.0,105.9226,107.1822,105.9226,107.0247,50229.0
2024-12-02 10:30:00,108.64,108.97,108.42,108.73,31570.0,106.9066,107.2314,106.6901,106.9952,31570.0
2024-12-02 11:00:00,108.78,108.8,108.04,108.28,27225.0,107.0444,107.0641,106.3162,106.5524,27225.0
2024-12-02 11:30:00,108.24,108.38,108.09,108.29,35024.0,106.513,106.6508,106.3654,106.5622,35024.0
2024-12-02 12:00:00,108.19,108.57,107.87,107.88,23725.0,106.4638,106.8377,106.1489,106.1588,23725.0
2024-12-02 12:30:00,107.81,108.92,107.69,108.87,32566.0,106.0899,107.1822,105.9718,107.133,32566.0
2024-12-02 13:00:00,108.93,109.77,108.8,109.6,84273.0,107.192,108.0186,107.0641,107.8513,84273.0
2024-12-02 13:30:00,109.65,110.25,109.43,110.13,58873.0,107.9005,108.4909,107.684,108.3729,58873.0
2024-12-02 14:00:00,110.21,110.82,110.05,110.4,113827.0,108.4516,109.0518,108.2941,108.6385,113827.0
2024-12-02 14:30:00,110.4,111.21,110.19,111.14,72363.0,108.6385,109.4356,108.4319,109.3667,72363.0
2024-12-02 15:00:00,111.08,111.31,110.73,111.0,215420.0,109.3077,109.534,108.9633,109.229,215420.0
2024-12-02 15:30:00,110.98,111.46,110.81,111.3,251934.0,109.2093,109.6816,109.042,109.5242,251934.0
2024-12-03 09:30:00,111.0,111.0,109.32,110.63,69739.0,109.229,109.229,107.5758,108.8649,69739.0
2024-12-03 10:00:00,110.59,110.7,109.11,109.65,38073.0,108.8255,108.9338,107.3691,107.9005,38073.0
2024-12-03 10:30:00,109.75,109.8,108.8,109.35,45004.0,107.9989,108.0481,107.0641,107.6053,45004.0
2024-12-03 11:00:00,109.34,110.25,109.33,110.22,32337.0,107.5955,108.4909,107.5856,108.4614,32337.0
2024-12-03 11:30:00,110.26,110.57,110.02,110.28,33835.0,108.5008,108.8058,108.2646,108.5205,33835.0
2024-12-03 12:00:00,110.27,110.48,110.17,110.34,22844.0,108.5106,108.7173,108.4122,108.5795,22844.0
2024-12-03 12:30:00,110.28,110.59,110.04,110.17,60516.0,108.5205,108.8255,108.2843,108.4122,60516.0
2024-12-03 13:00:00,110.09,110.18,109.08,109.08,41466.0,108.3335,108.4221,107.3396,107.3396,41466.0
2024-12-03 13:30:00,109.04,109.17,108.54,109.15,50125.0,107.3002,107.4282,106.8082,107.4085,50125.0
2024-12-03 14:00:00,109.18,109.69,109.11,109.62,34818.0,107.438,107.9399,107.3691,107.871,34818.0
2024-12-03 14:30:00,109.58,109.66,109.1,109.1,51054.0,107.8316,107.9104,107.3593,107.3593,51054.0
2024-12-03 15:00:00,109.1,109.31,108.84,109.01,44290.0,107.3593,107.5659,107.1034,107.2707,44290.0
2024-12-03 15:30:00,108.97,109.38,108.85,109.08,187348.0,107.2314,107.6348,107.1133,107.3396,187348.0
2024-12-04 09:30:00,108.95,109.14,107.16,107.41,73809.0,107.2117,107.3986,105.4502,105.6963,73809.0
2024-12-04 10:00:00,107.52,107.63,105.76,105.96,85047.0,105.8045,105.9127,104.0726,104.2694,85047.0
2024-12-04 10:30:00,105.95,106.1,103.89,104.31,127377.0,104.2595,104.4072,102.2324,102.6457,127377.0
2024-12-04 11:00:00,104.28,104.75,103.52,103.72,133240.0,102.6162,103.0787,101.8683,102.0651,133240.0
2024-12-04 11:30:00,103.72,103.99,103.1,103.27,65323.0,102.0651,102.3308,101.455,101.6223,65323.0
2024-12-04 12:00:00,103.23,103.39,102.3,102.34,86114.0,101.5829,101.7404,100.6678,100.7071,86114.0
2024-12-04 12:30:00,102.31,103.07,102.07,102.58,44445.0,100.6776,101.4255,100.4415,100.9433,44445.0
2024-12-04 13:00:00,102.58,103.36,102.54,103.12,50820.0,100.9433,101.7109,100.904,101.4747,50820.0
2024-12-04 13:30:00,103.12,103.12,102.49,102.8,63984.0,101.4747,101.4747,100.8548,101.1598,63984.0
2024-12-04 14:00:00,102.74,102.74,101.68,102.19,70078.0,101.1008,101.1008,100.0577,100.5595,70078.0
2024-12-04 14:30:00,102.21,102.21,101.4,101.43,110796.0,100.5792,100.5792,99.7821,99.8117,110796.0
2024-12-04 15:00:00,101.42,101.96,101.11,101.66,122631.0,99.8018,100.3332,99.4968,100.038,122631.0
2024-12-04 15:30:00,101.61,102.84,101.56,102.58,287392.0,99.9888,101.1992,99.9396,100.9433,287392.0
2024-12-05 09:30:00,102.0,103.33,101.12,101.47,131383.0,100.3726,101.6813,99.5066,99.851,131383.0
2024-12-05 10:00:00,101.46,102.45,101.17,101.82,83714.0,99.8412,100.8154,99.5558,100.1954,83714.0
2024-12-05 10:30:00,101.78,101.93,101.0,101.14,42663.0,100.1561,100.3037,99.3885,99.5263,42663.0
2024-12-05 11:00:00,101.07,101.55,100.8,101.51,54935.0,99.4574,99.9297,99.1917,99.8904,54935.0
2024-12-05 11:30:00,101.56,101.64,101.23,101.55,38904.0,99.9396,100.0183,99.6149,99.9297,38904.0
2024-12-05 12:00:00,101.61,101.9,101.37,101.45,40690.0,99.9888,100.2742,99.7526,99.8313,40690.0
2024-12-05 12:30:00,101.44,101.86,101.44,101.62,37456.0,99.8215,100.2348,99.8215,99.9986,37456.0
2024-12-05 13:00:00,101.62,102.17,101.59,101.74,36575.0,99.9986,100.5399,99.9691,100.1167,36575.0
2024-12-05 13:30:00,101.75,102.38,101.74,101.89,46425.0,100.1266,100.7465,100.1167,100.2643,46425.0
2024-12-05 14:00:00,101.89,101.91,101.59,101.84,32753.0,100.2643,100.284,99.9691,100.2151,32753.0
2024-12-05 14:30:00,101.84,102.25,101.59,102.0,63978.0,100.2151,100.6186,99.9691,100.3726,63978.0
2024-12-05 15:00:00,102.0,102.03,101.42,101.54,68806.0,100.3726,100.4021,99.8018,99.9199,68806.0
2024-12-05 15:30:00,101.52,101.57,100.81,101.11,249704.0,99.9002,99.9494,99.2016,99.4968,249704.0
2024-12-06 09:30:00,102.0,103.47,101.82,102.77,116986.0,100.3726,101.8191,100.1954,101.1303,116986.0
2024-12-06 10:00:00,102.84,104.9,102.81,104.36,112086.0,101.1992,103.2263,101.1696,102.6949,112086.0
2024-12-06 10:30:00,104.42,105.2,104.24,104.9,57709.0,102.754,103.5215,102.5768,103.2263,57709.0
2024-12-06 11:00:00,105.0,105.11,104.04,104.61,116889.0,103.3247,103.4329,102.38,102.9409,116889.0
2024-12-06 11:30:00,104.53,104.76,104.19,104.43,26713.0,102.8622,103.0885,102.5276,102.7638,26713.0
2024-12-06 12:00:00,104.37,104.81,104.19,104.64,38805.0,102.7048,103.1377,102.5276,102.9704,38805.0
2024-12-06 12:30:00,104.57,104.59,104.09,104.58,37796.0,102.9016,102.9212,102.4292,102.9114,37796.0
2024-12-06 13:00:00,104.59,104.93,104.54,104.78,22150.0,102.9212,103.2558,102.872,103.1082,22150.0
2024-12-06 13:30:00,104.78,104.82,104.5,104.51,19583.0,103.1082,103.1476,102.8327,102.8425,19583.0
2024-12-06 14:00:00,104.5,104.56,104.33,104.35,24480.0,102.8327,102.8917,102.6654,102.6851,24480.0
2024-12-06 14:30:00,104.34,104.51,104.23,104.3,32238.0,102.6752,102.8425,102.567,102.6359,32238.0
2024-12-06 15:00:00,104.33,104.54,104.25,104.37,45439.0,102.6654,102.872,102.5867,102.7048,45439.0
2024-12-06 15:30:00,104.36,105.17,104.29,104.95,166117.0,102.6949,103.492,102.626,103.2755,166117.0
2024-12-09 09:30:00,106.36,112.19,106.08,111.47,368466.0,104.663,110.4,104.3875,109.6915,368466.0
2024-12-09 10:00:00,111.63,112.35,111.01,111.99,164139.0,109.8489,110.5574,109.2388,110.2032,164139.0
2024-12-09 10:30:00,112.0,113.91,111.97,113.54,142996.0,110.213,112.0925,110.1835,111.7284,142996.0
2024-12-09 11:00:00,113.56,113.67,111.09,111.09,141802.0,111.7481,111.8564,109.3175,109.3175,141802.0
2024-12-09 11:30:00,111.01,111.48,110.13,111.0,93930.0,109.2388,109.7013,108.3729,109.229,93930.0
2024-12-09 12:00:00,110.93,111.24,109.99,110.06,51057.0,109.1601,109.4651,108.2351,108.304,51057.0
2024-12-09 12:30:00,110.04,110.6,109.92,110.2,57703.0,108.2843,108.8354,108.1662,108.4417,57703.0
2024-12-09 13:00:00,110.01,110.35,109.63,109.64,32857.0,108.2548,108.5893,107.8808,107.8907,32857.0
2024-12-09 13:30:00,109.64,110.11,109.43,109.93,70828.0,107.8907,108.3532,107.684,108.176,70828.0
2024-12-09 14:00:00,109.95,110.34,109.69,110.08,121730.0,108.1957,108.5795,107.9399,108.3237,121730.0
2024-12-09 14:30:00,109.93,110.42,109.82,109.89,44891.0,108.176,108.6582,108.0678,108.1367,44891.0
2024-12-09 15:00:00,109.98,110.26,109.57,109.6,74121.0,108.2252,108.5008,107.8218,107.8513,74121.0
2024-12-09 15:30:00,109.63,110.16,109.37,109.71,211398.0,107.8808,108.4024,107.625,107.9596,211398.0
2024-12-10 09:30:00,108.5,109.17,104.85,104.97,136683.0,106.7689,107.4282,103.1771,103.2952,136683.0
2024-12-10 10:00:00,104.98,105.24,103.61,103.82,123195.0,103.305,103.5609,101.9569,102.1635,123195.0
2024-12-10 10:30:00,103.69,104.36,103.5,103.93,73361.0,102.0356,102.6949,101.8486,102.2718,73361.0
2024-12-10 11:00:00,103.87,104.81,103.85,104.81,45777.0,102.2127,103.1377,102.1931,103.1377,45777.0
2024-12-10 11:30:00,104.81,105.06,104.0,104.75,62168.0,103.1377,103.3837,102.3407,103.0787,62168.0
2024-12-10 12:00:00,104.84,105.07,104.53,104.54,23391.0,103.1673,103.3936,102.8622,102.872,23391.0
2024-12-10 12:30:00,104.6,105.38,104.54,105.32,21745.0,102.9311,103.6986,102.872,103.6396,21745.0
2024-12-10 13:00:00,105.21,105.25,104.78,104.78,30839.0,103.5314,103.5707,103.1082,103.1082,30839.0
2024-12-10 13:30:00,104.64,104.87,104.52,104.66,18290.0,102.9704,103.1968,102.8524,102.9901,18290.0
2024-12-10 14:00:00,104.66,105.32,104.61,105.26,26146.0,102.9901,103.6396,102.9409,103.5806,26146.0
2024-12-10 14:30:00,105.26,105.26,104.69,104.95,20721.0,103.5806,103.5806,103.0197,103.2755,20721.0
2024-12-10 15:00:00,105.02,105.08,103.78,103.88,58588.0,103.3444,103.4034,102.1242,102.2226,58588.0
2024-12-10 15:30:00,103.81,104.58,103.62,104.01,156484.0,102.1537,102.9114,101.9667,102.3505,156484.0
2024-12-11 09:30:00,104.45,104.45,102.34,103.32,92085.0,102.7835,102.7835,100.7071,101.6715,92085.0
2024-12-11 10:00:00,103.58,103.93,102.9,103.17,27078.0,101.9274,102.2718,101.2582,101.5239,27078.0
2024-12-11 10:30:00,103.16,103.16,101.58,101.6,70652.0,101.5141,101.5141,99.9593,99.979,70652.0
2024-12-11 11:00:00,101.68,102.98,101.61,102.76,48780.0,100.0577,101.3369,99.9888,101.1204,48780.0
2024-12-11 11:30:00,102.75,102.88,102.24,102.88,29412.0,101.1106,101.2385,100.6087,101.2385,29412.0
2024-12-11 12:00:00,102.73,102.92,101.93,101.94,30757.0,101.0909,101.2779,100.3037,100.3135,30757.0
2024-12-11 12:30:00,101.98,102.13,101.73,102.05,64304.0,100.3529,100.5005,100.1069,100.4218,64304.0
2024-12-11 13:00:00,102.03,102.3,102.01,102.25,39710.0,100.4021,100.6678,100.3824,100.6186,39710.0
2024-12-11 13:30:00,102.27,102.73,102.0,102.73,33509.0,100.6383,101.0909,100.3726,101.0909,33509.0
2024-12-11 14:00:00,102.84,103.13,102.7,103.13,30651.0,101.1992,101.4845,101.0614,101.4845,30651.0
2024-12-11 14:30:00,103.08,103.63,102.95,103.48,37954.0,101.4353,101.9766,101.3074,101.829,37954.0
2024-12-11 15:00:00,103.51,103.74,103.34,103.41,34038.0,101.8585,102.0848,101.6912,101.7601,34038.0
2024-12-11 15:30:00,103.41,103.87,103.16,103.83,142595.0,101.7601,102.2127,101.5141,102.1734,142595.0
2024-12-12 09:30:00,103.61,103.84,102.25,102.84,44669.0,101.9569,102.1832,100.6186,101.1992,44669.0
2024-12-12 10:00:00,102.93,103.72,102.66,102.85,48003.0,101.2877,102.0651,101.022,101.209,48003.0
2024-12-12 10:30:00,102.84,102.96,102.2,102.79,32006.0,101.1992,101.3173,100.5694,101.15,32006.0
2024-12-12 11:00:00,102.78,103.07,102.52,102.97,26479.0,101.1401,101.4255,100.8843,101.3271,26479.0
2024-12-12 11:30:00,102.99,103.39,102.58,102.85,25260.0,101.3468,101.7404,100.9433,101.209,25260.0
2024-12-12 12:00:00,102.82,103.09,102.66,102.78,22915.0,101.1795,101.4452,101.022,101.1401,22915.0
2024-12-12 12:30:00,102.72,103.0,102.43,103.0,26495.0,101.0811,101.3566,100.7957,101.3566,26495.0
2024-12-12 13:00:00,102.92,103.04,102.53,102.71,54013.0,101.2779,101.396,100.8941,101.0712,54013.0
2024-12-12 13:30:00,102.71,103.13,102.68,103.05,24716.0,101.0712,101.4845,101.0417,101.4058,24716.0
2024-12-12 14:00:00,103.0,103.92,102.94,103.62,41525.0,101.3566,102.2619,101.2976,101.9667,41525.0
2024-12-12 14:30:00,103.77,103.92,103.46,103.88,33631.0,102.1143,102.2619,101.8093,102.2226,33631.0
2024-12-12 15:00:00,103.9,104.3,103.74,104.25,69330.0,102.2423,102.6359,102.0848,102.5867,69330.0
2024-12-12 15:30:00,104.25,104.53,103.15,103.32,156372.0,102.5867,102.8622,101.5042,101.6715,156372.0
2024-12-13 09:30:00,102.0,102.01,99.85,100.69,134305.0,100.7816,100.7915,98.6573,99.4873,134305.0
2024-12-13 10:00:00,100.82,100.94,100.16,100.41,40467.0,99.6157,99.7343,98.9636,99.2106,40467.0
2024-12-13 10:30:00,100.44,100.49,99.78,100.16,62919.0,99.2402,99.2897,98.5881,98.9636,62919.0
2024-12-13 11:00:00,100.1,100.79,99.97,100.7,37523.0,98.9043,99.5861,98.7759,99.4971,37523.0
2024-12-13 11:30:00,100.75,101.0,100.32,100.42,41197.0,99.5465,99.7936,99.1217,99.2205,41197.0
2024-12-13 12:00:00,100.48,100.68,99.22,99.31,48245.0,99.2798,99.4774,98.0348,98.1237,48245.0
2024-12-13 12:30:00,99.24,99.34,98.87,99.14,74669.0,98.0546,98.1534,97.689,97.9558,74669.0
2024-12-13 13:00:00,99.05,99.21,98.73,98.95,44757.0,97.8669,98.0249,97.5507,97.768,44757.0
2024-12-13 13:30:00,98.95,99.0,98.31,98.56,37266.0,97.768,97.8174,97.1357,97.3827,37266.0
2024-12-13 14:00:00,98.56,98.68,98.04,98.13,51462.0,97.3827,97.5013,96.8689,96.9578,51462.0
2024-12-13 14:30:00,98.1,98.66,98.1,98.6,34970.0,96.9282,97.4815,96.9282,97.4222,34970.0
2024-12-13 15:00:00,98.63,99.27,98.63,99.12,46306.0,97.4519,98.0842,97.4519,97.936,46306.0
2024-12-13 15:30:00,99.16,99.83,99.03,99.39,205596.0,97.9755,98.6375,97.8471,98.2028,205596.0
2024-12-16 09:30:00,98.59,99.02,97.56,98.79,87776.0,97.4123,97.8372,96.3947,97.61,87776.0
2024-12-16 10:00:00,98.84,100.09,98.77,99.3,52802.0,97.6594,98.8944,97.5902,98.1139,52802.0
2024-12-16 10:30:00,99.25,100.07,99.18,99.82,32149.0,98.0645,98.8747,97.9953,98.6277,32149.0
2024-12-16 11:00:00,99.73,99.79,99.33,99.54,35290.0,98.5387,98.598,98.1435,98.351,35290.0
2024-12-16 11:30:00,99.5,99.8,99.13,99.41,26263.0,98.3115,98.6079,97.9459,98.2226,26263.0
2024-12-16 12:00:00,99.4,100.22,99.28,100.02,33681.0,98.2127,99.0229,98.0941,98.8253,33681.0
2024-12-16 12:30:00,100.05,100.22,99.71,100.22,39535.0,98.8549,99.0229,98.519,99.0229,39535.0
2024-12-16 13:00:00,100.22,100.4,99.99,100.11,62266.0,99.0229,99.2007,98.7956,98.9142,62266.0
2024-12-16 13:30:00,100.09,100.89,99.97,100.8,36211.0,98.8944,99.6849,98.7759,99.5959,36211.0
2024-12-16 14:00:00,100.86,100.91,100.29,100.39,27260.0,99.6552,99.7046,99.092,99.1908,27260.0
2024-12-16 14:30:00,100.4,100.4,100.02,100.31,24634.0,99.2007,99.2007,98.8253,99.1118,24634.0
2024-12-16 15:00:00,100.31,100.42,99.52,99.58,39552.0,99.1118,99.2205,98.3312,98.3905,39552.0
2024-12-16 15:30:00,99.56,99.94,99.45,99.52,254414.0,98.3708,98.7462,98.2621,98.3312,254414.0
2024-12-17 09:30:00,98.79,100.31,97.8,98.46,79871.0,97.61,99.1118,96.6318,97.2839,79871.0
2024-12-17 10:00:00,98.5,98.73,98.19,98.26,35734.0,97.3234,97.5507,97.0171,97.0863,35734.0
2024-12-17 10:30:00,98.38,98.43,97.29,97.32,47965.0,97.2049,97.2543,96.1279,96.1575,47965.0
2024-12-17 11:00:00,97.44,97.58,96.42,96.77,102482.0,96.2761,96.4144,95.2683,95.6141,102482.0
2024-12-17 11:30:00,96.68,97.95,96.68,97.67,37806.0,95.5252,96.78,95.5252,96.5033,37806.0
2024-12-17 12:00:00,97.65,97.68,97.02,97.14,45216.0,96.4836,96.5132,95.8611,95.9797,45216.0
2024-12-17 12:30:00,97.21,97.58,96.93,97.54,62793.0,96.0488,96.4144,95.7722,96.3749,62793.0
2024-12-17 13:00:00,97.49,97.98,97.33,97.56,46476.0,96.3255,96.8096,96.1674,96.3947,46476.0
2024-12-17 13:30:00,97.56,97.69,97.15,97.2,27185.0,96.3947,96.5231,95.9895,96.039,27185.0
2024-12-17 14:00:00,97.23,97.34,97.03,97.25,33551.0,96.0686,96.1773,95.871,96.0884,33551.0
2024-12-17 14:30:00,97.22,97.22,96.96,97.02,40925.0,96.0587,96.0587,95.8018,95.8611,40925.0
2024-12-17 15:00:00,96.97,97.67,96.92,97.66,39672.0,95.8117,96.5033,95.7623,96.4935,39672.0
2024-12-17 15:30:00,97.69,97.97,97.29,97.6,268021.0,96.5231,96.7998,96.1279,96.4342,268021.0
2024-12-18 09:30:00,97.0,97.61,96.59,96.59,86721.0,95.8413,96.4441,95.4362,95.4362,86721.0
2024-12-18 10:00:00,96.72,97.01,96.0,96.0,45973.0,95.5647,95.8512,94.8533,94.8533,45973.0
2024-12-18 10:30:00,95.9,95.99,94.94,95.3,56937.0,94.7545,94.8434,93.8059,94.1616,56937.0
2024-12-18 11:00:00,95.31,95.85,95.16,95.84,46987.0,94.1715,94.7051,94.0233,94.6952,46987.0
2024-12-18 11:30:00,95.84,96.33,95.36,95.46,62169.0,94.6952,95.1793,94.2209,94.3197,62169.0
2024-12-18 12:00:00,95.53,96.03,95.53,95.99,32088.0,94.3889,94.8829,94.3889,94.8434,32088.0
2024-12-18 12:30:00,95.91,95.95,95.5,95.6,22613.0,94.7644,94.8039,94.3593,94.4581,22613.0
2024-12-18 13:00:00,95.6,95.8,95.37,95.66,26730.0,94.4581,94.6557,94.2308,94.5173,26730.0
2024-12-18 13:30:00,95.65,95.7,95.33,95.59,24115.0,94.5075,94.5569,94.1913,94.4482,24115.0
2024-12-18 14:00:00,95.48,95.78,93.75,94.05,105039.0,94.3395,94.6359,92.6302,92.9266,105039.0
2024-12-18 14:30:00,94.01,94.33,93.2,93.41,111435.0,92.8871,93.2032,92.0867,92.2942,111435.0
2024-12-18 15:00:00,93.42,93.58,91.61,91.84,181890.0,92.3041,92.4622,90.5157,90.743,181890.0
2024-12-18 15:30:00,91.79,92.02,90.1,90.47,450128.0,90.6936,90.9208,89.0238,89.3893,450128.0
2024-12-19 09:30:00,91.5,93.84,91.09,92.84,172582.0,90.407,92.7191,90.0019,91.731,172582.0
2024-12-19 10:00:00,92.84,93.41,92.41,92.69,113076.0,91.731,92.2942,91.3062,91.5828,113076.0
2024-12-19 10:30:00,92.65,92.8,90.9,90.9,84137.0,91.5433,91.6915,89.8142,89.8142,84137.0
2024-12-19 11:00:00,90.91,91.2,89.96,90.9,123724.0,89.8241,90.1106,88.8854,89.8142,123724.0
2024-12-19 11:30:00,90.88,91.22,90.54,90.93,136842.0,89.7944,90.1304,89.4585,89.8438,136842.0
2024-12-19 12:00:00,90.91,90.91,89.53,89.55,56966.0,89.8241,89.8241,88.4606,88.4803,56966.0
2024-12-19 12:30:00,89.53,89.61,88.74,89.23,60454.0,88.4606,88.5396,87.68,88.1642,60454.0
2024-12-19 13:00:00,89.21,90.36,88.93,90.36,60774.0,88.1444,89.2807,87.8677,89.2807,60774.0
2024-12-19 13:30:00,90.28,90.48,89.95,90.24,82144.0,89.2016,89.3992,88.8756,89.1621,82144.0
2024-12-19 14:00:00,90.23,90.35,89.78,89.85,33000.0,89.1522,89.2708,88.7076,88.7767,33000.0
2024-12-19 14:30:00,89.86,89.86,89.31,89.51,33916.0,88.7866,88.7866,88.2432,88.4408,33916.0
2024-12-19 15:00:00,89.49,89.75,89.1,89.41,106223.0,88.421,88.6779,88.0357,88.342,106223.0
2024-12-19 15:30:00,89.45,89.69,88.76,88.91,254832.0,88.3815,88.6187,87.6998,87.848,254832.0
2024-12-20 09:30:00,87.87,88.81,87.67,87.8,290109.0,86.8204,87.7492,86.6228,86.7512,290109.0
2024-12-20 10:00:00,87.9,88.5,87.52,88.41,140201.0,86.85,87.4429,86.4746,87.3539,140201.0
2024-12-20 10:30:00,88.41,89.89,88.35,89.44,138230.0,87.3539,88.8163,87.2947,88.3716,138230.0
2024-12-20 11:00:00,89.4,90.18,89.4,90.05,93096.0,88.3321,89.1028,88.3321,88.9744,93096.0
2024-12-20 11:30:00,89.9,90.54,89.84,90.03,69533.0,88.8261,89.4585,88.7669,88.9546,69533.0
2024-12-20 12:00:00,89.96,90.13,89.65,89.88,36887.0,88.8854,89.0534,88.5791,88.8064,36887.0
2024-12-20 12:30:00,89.82,90.3,89.58,90.03,60492.0,88.7471,89.2214,88.51,88.9546,60492.0
2024-12-20 13:00:00,90.11,90.2,89.15,89.3,58402.0,89.0336,89.1226,88.0851,88.2333,58402.0
2024-12-20 13:30:00,89.29,89.55,89.04,89.34,59446.0,88.2234,88.4803,87.9764,88.2728,59446.0
2024-12-20 14:00:00,89.38,89.67,89.16,89.5,43351.0,88.3124,88.5989,88.095,88.4309,43351.0
2024-12-20 14:30:00,89.52,89.87,89.15,89.26,51200.0,88.4507,88.7965,88.0851,88.1938,51200.0
2024-12-20 15:00:00,89.28,89.28,88.69,89.04,83297.0,88.2136,88.2136,87.6306,87.9764,83297.0
2024-12-20 15:30:00,89.05,89.36,88.47,88.69,342307.0,87.9863,88.2926,87.4132,87.6306,342307.0
2024-12-23 09:30:00,89.03,89.75,88.6,89.61,120553.0,87.9665,88.6779,87.5417,88.5396,120553.0
2024-12-23 10:00:00,89.49,89.72,88.79,89.19,73621.0,88.421,88.6483,87.7294,88.1246,73621.0
2024-12-23 10:30:00,89.19,89.86,88.55,88.82,99303.0,88.1246,88.7866,87.4923,87.759,99303.0
2024-12-23 11:00:00,88.89,88.97,88.12,88.15,63975.0,87.8282,87.9073,87.0674,87.0971,63975.0
2024-12-23 11:30:00,88.15,88.76,88.12,88.76,47054.0,87.0971,87.6998,87.0674,87.6998,47054.0
2024-12-23 12:00:00,88.63,88.7,88.19,88.42,44372.0,87.5713,87.6405,87.1366,87.3638,44372.0
2024-12-23 12:30:00,88.34,89.09,88.27,88.9,55907.0,87.2848,88.0258,87.2156,87.8381,55907.0
2024-12-23 13:00:00,88.86,88.96,88.11,88.79,118179.0,87.7986,87.8974,87.0575,87.7294,118179.0
2024-12-23 13:30:00,88.76,88.98,88.7,88.8,33006.0,87.6998,87.9171,87.6405,87.7393,33006.0
2024-12-23 14:00:00,88.84,88.85,88.23,88.55,73693.0,87.7788,87.7887,87.1761,87.4923,73693.0
2024-12-23 14:30:00,88.56,88.92,88.52,88.64,41122.0,87.5022,87.8579,87.4626,87.5812,41122.0
2024-12-23 15:00:00,88.64,88.75,88.19,88.74,66084.0,87.5812,87.6899,87.1366,87.68,66084.0
2024-12-23 15:30:00,88.73,89.36,88.64,89.18,213706.0,87.6701,88.2926,87.5812,88.1147,213706.0
2024-12-24 09:30:00,89.44,89.44,87.97,88.76,71056.0,88.3716,88.3716,86.9192,87.6998,71056.0
2024-12-24 10:00:00,88.83,89.8,88.69,89.74,37576.0,87.7689,88.7273,87.6306,88.6681,37576.0
2024-12-24 10:30:00,89.74,90.14,89.6,89.95,60752.0,88.6681,89.0633,88.5297,88.8756,60752.0
2024-12-24 11:00:00,89.95,89.95,89.3,89.44,33344.0,88.8756,88.8756,88.2333,88.3716,33344.0
2024-12-24 11:30:00,89.47,89.82,89.3,89.64,43687.0,88.4013,88.7471,88.2333,88.5693,43687.0
2024-12-24 12:00:00,89.58,89.89,89.58,89.81,21800.0,88.51,88.8163,88.51,88.7372,21800.0
2024-12-24 12:30:00,89.83,89.98,89.56,89.94,56001.0,88.757,88.9052,88.4902,88.8657,56001.0
2024-12-26 09:30:00,89.51,89.61,88.46,89.32,80183.0,88.4408,88.5396,87.4033,88.2531,80183.0
2024-12-26 10:00:00,89.23,90.05,89.21,89.7,59354.0,88.1642,88.9744,88.1444,88.6285,59354.0
2024-12-26 10:30:00,89.71,90.13,89.5,90.06,34950.0,88.6384,89.0534,88.4309,88.9842,34950.0
2024-12-26 11:00:00,90.13,90.43,89.9,90.24,63038.0,89.0534,89.3498,88.8261,89.1621,63038.0
2024-12-26 11:30:00,90.21,90.28,90.03,90.16,25441.0,89.1324,89.2016,88.9546,89.083,25441.0
2024-12-26 12:00:00,90.12,90.24,89.34,89.56,44130.0,89.0435,89.1621,88.2728,88.4902,44130.0
2024-12-26 12:30:00,89.5,89.56,89.1,89.2,27318.0,88.4309,88.4902,88.0357,88.1345,27318.0
2024-12-26 13:00:00,89.14,89.55,89.11,89.42,31141.0,88.0752,88.4803,88.0456,88.3519,31141.0
2024-12-26 13:30:00,89.42,89.5,89.1,89.17,42660.0,88.3519,88.4309,88.0357,88.1049,42660.0
2024-12-26 14:00:00,89.13,89.13,88.85,89.06,38989.0,88.0653,88.0653,87.7887,87.9962,38989.0
2024-12-26 14:30:00,89.06,89.07,88.8,88.91,26768.0,87.9962,88.0061,87.7393,87.848,26768.0
2024-12-26 15:00:00,88.91,89.38,88.89,89.35,85427.0,87.848,88.3124,87.8282,88.2827,85427.0
2024-12-26 15:30:00,89.33,89.63,89.11,89.15,108621.0,88.263,88.5594,88.0456,88.0851,108621.0
2024-12-27 09:30:00,88.64,90.85,88.01,90.52,108499.0,87.5812,89.7648,86.9587,89.4387,108499.0
2024-12-27 10:00:00,90.55,90.67,88.34,88.81,82975.0,89.4684,89.587,87.2848,87.7492,82975.0
2024-12-27 10:30:00,88.77,89.05,88.33,88.97,43209.0,87.7096,87.9863,87.2749,87.9073,43209.0
2024-12-27 11:00:00,88.95,88.95,88.36,88.72,42417.0,87.8875,87.8875,87.3045,87.6602,42417.0
2024-12-27 11:30:00,88.73,88.88,87.95,88.06,49654.0,87.6701,87.8183,86.8994,87.0081,49654.0
2024-12-27 12:00:00,88.05,88.4,87.74,87.87,48653.0,86.9982,87.3441,86.6919,86.8204,48653.0
2024-12-27 12:30:00,87.89,87.93,87.3,87.65,62846.0,86.8402,86.8797,86.2572,86.603,62846.0
2024-12-27 13:00:00,87.71,88.17,87.71,87.95,27735.0,86.6623,87.1168,86.6623,86.8994,27735.0
2024-12-27 13:30:00,87.82,88.18,87.7,88.16,24855.0,86.771,87.1267,86.6524,87.1069,24855.0
2024-12-27 14:00:00,88.12,88.25,87.86,88.02,29018.0,87.0674,87.1959,86.8105,86.9686,29018.0
2024-12-27 14:30:00,87.96,88.58,87.9,88.5,24084.0,86.9093,87.5219,86.85,87.4429,24084.0
2024-12-27 15:00:00,88.54,88.61,87.96,88.13,39263.0,87.4824,87.5516,86.9093,87.0773,39263.0
2024-12-27 15:30:00,88.04,88.56,88.03,88.27,119483.0,86.9884,87.5022,86.9785,87.2156,119483.0
2024-12-30 09:30:00,87.0,87.19,85.8,85.82,120997.0,85.9608,86.1485,84.7751,84.7949,120997.0
2024-12-30 10:00:00,85.77,86.41,85.14,85.38,106518.0,84.7455,85.3778,84.123,84.3601,106518.0
2024-12-30 10:30:00,85.3,85.84,85.14,85.73,58654.0,84.2811,84.8146,84.123,84.706,58654.0
2024-12-30 11:00:00,85.7,85.94,85.22,85.75,106782.0,84.6763,84.9135,84.2021,84.7257,106782.0
2024-12-30 11:30:00,85.66,86.25,85.58,86.1,58090.0,84.6368,85.2197,84.5578,85.0715,58090.0
2024-12-30 12:00:00,86.03,86.6,86.02,86.52,46604.0,85.0024,85.5656,84.9925,85.4865,46604.0
2024-12-30 12:30:00,86.51,86.96,86.39,86.72,56937.0,85.4766,85.9213,85.3581,85.6841,56937.0
2024-12-30 13:00:00,86.71,86.9,86.4,86.42,64034.0,85.6743,85.862,85.368,85.3877,64034.0
2024-12-30 13:30:00,86.4,86.6,86.25,86.4,45675.0,85.368,85.5656,85.2197,85.368,45675.0
2024-12-30 14:00:00,86.48,86.61,85.89,85.9,42248.0,85.447,85.5754,84.864,84.8739,42248.0
2024-12-30 14:30:00,85.89,86.0,85.74,85.74,46768.0,84.864,84.9727,84.7158,84.7158,46768.0
2024-12-30 15:00:00,85.74,86.26,85.72,85.91,88912.0,84.7158,85.2296,84.6961,84.8838,88912.0
2024-12-30 15:30:00,85.91,86.51,85.62,86.13,171193.0,84.8838,85.4766,84.5973,85.1012,171193.0
2024-12-31 09:30:00,86.8,87.65,86.51,86.75,70986.0,85.7632,86.603,85.4766,85.7138,70986.0
2024-12-31 10:00:00,86.88,87.95,86.58,87.67,43045.0,85.8422,86.8994,85.5458,86.6228,43045.0
2024-12-31 10:30:00,87.67,88.19,87.12,87.13,57686.0,86.6228,87.1366,86.0794,86.0892,57686.0
2024-12-31 11:00:00,87.11,87.5,86.71,86.8,48805.0,86.0695,86.4548,85.6743,85.7632,48805.0
2024-12-31 11:30:00,86.79,86.82,86.15,86.41,61062.0,85.7533,85.7829,85.1209,85.3778,61062.0
2024-12-31 12:00:00,86.34,86.34,85.62,85.66,51208.0,85.3087,85.3087,84.5973,84.6368,51208.0
2024-12-31 12:30:00,85.62,86.18,85.46,86.13,43130.0,84.5973,85.1506,84.4392,85.1012,43130.0
2024-12-31 13:00:00,86.11,86.34,85.75,85.78,47001.0,85.0814,85.3087,84.7257,84.7554,47001.0
2024-12-31 13:30:00,85.72,86.12,85.7,85.83,25410.0,84.6961,85.0913,84.6763,84.8048,25410.0
2024-12-31 14:00:00,85.78,85.99,85.45,85.64,45055.0,84.7554,84.9629,84.4293,84.617,45055.0
2024-12-31 14:30:00,85.61,85.94,85.29,85.89,63936.0,84.5874,84.9135,84.2712,84.864,63936.0
2024-12-31 15:00:00,85.88,86.41,85.8,86.34,53221.0,84.8542,85.3778,84.7751,85.3087,53221.0
2024-12-31 15:30:00,86.32,86.42,85.94,86.08,180470.0,85.2889,85.3877,84.9135,85.0518,180470.0
2025-01-02 09:30:00,86.44,87.99,86.1,86.71,150707.0,85.4075,86.939,85.0715,85.6743,150707.0
2025-01-02 10:00:00,86.75,86.99,85.5,85.96,92832.0,85.7138,85.9509,84.4787,84.9332,92832.0
2025-01-02 10:30:00,85.95,86.54,85.79,86.2,65532.0,84.9233,85.5063,84.7652,85.1703,65532.0
2025-01-02 11:00:00,86.22,86.25,85.58,86.05,37678.0,85.1901,85.2197,84.5578,85.0221,37678.0
2025-01-02 11:30:00,86.03,86.35,85.96,86.14,33507.0,85.0024,85.3186,84.9332,85.1111,33507.0
2025-01-02 12:00:00,86.17,86.52,85.85,85.85,45398.0,85.1407,85.4865,84.8245,84.8245,45398.0
2025-01-02 12:30:00,85.81,85.86,85.35,85.78,57379.0,84.785,84.8344,84.3305,84.7554,57379.0
2025-01-02 13:00:00,85.74,85.74,84.88,84.92,67351.0,84.7158,84.7158,83.8661,83.9056,67351.0
2025-01-02 13:30:00,84.96,84.96,84.41,84.76,56056.0,83.9452,83.9452,83.4017,83.7475,56056.0
2025-01-02 14:00:00,84.76,84.96,84.47,84.93,31157.0,83.7475,83.9452,83.461,83.9155,31157.0
2025-01-02 14:30:00,84.85,85.0,84.56,84.62,56245.0,83.8365,83.9847,83.5499,83.6092,56245.0
2025-01-02 15:00:00,84.65,85.41,84.65,85.32,81101.0,83.6389,84.3898,83.6389,84.3009,81101.0
2025-01-02 15:30:00,85.31,85.66,84.93,85.24,245964.0,84.291,84.6368,83.9155,84.2218,245964.0
2025-01-03 09:30:00,86.0,87.1,85.19,85.89,89082.0,84.9727,86.0596,84.1724,84.864,89082.0
2025-01-03 10:00:00,85.74,86.39,85.49,86.33,53672.0,84.7158,85.3581,84.4688,85.2988,53672.0
2025-01-03 10:30:00,86.29,87.37,86.28,86.4,88209.0,85.2593,86.3264,85.2494,85.368,88209.0
2025-01-03 11:00:00,86.35,86.48,85.56,85.73,48431.0,85.3186,85.447,84.538,84.706,48431.0
2025-01-03 11:30:00,85.77,86.36,85.65,86.15,29718.0,84.7455,85.3284,84.6269,85.1209,29718.0
2025-01-03 12:00:00,86.32,87.12,86.32,87.01,48254.0,85.2889,86.0794,85.2889,85.9707,48254.0
2025-01-03 12:30:00,86.93,87.19,86.73,87.11,59689.0,85.8916,86.1485,85.694,86.0695,59689.0
2025-01-03 13:00:00,87.15,87.87,87.11,87.85,45384.0,86.109,86.8204,86.0695,86.8006,45384.0
2025-01-03 13:30:00,87.9,88.26,87.72,88.0,53524.0,86.85,87.2057,86.6722,86.9488,53524.0
2025-01-03 14:00:00,88.05,88.06,87.69,87.69,38928.0,86.9982,87.0081,86.6425,86.6425,38928.0
2025-01-03 14:30:00,87.69,87.95,87.65,87.85,33295.0,86.6425,86.8994,86.603,86.8006,33295.0
2025-01-03 15:00:00,87.83,88.26,87.79,88.17,51993.0,86.7809,87.2057,86.7414,87.1168,51993.0
2025-01-03 15:30:00,88.14,88.17,87.44,87.8,247085.0,87.0872,87.1168,86.3955,86.7512,247085.0
2025-01-06 09:30:00,89.99,93.06,89.49,92.41,272336.0,88.9151,91.9484,88.421,91.3062,272336.0
2025-01-06 10:00:00,92.41,92.99,92.16,92.71,120130.0,91.3062,91.8792,91.0592,91.6026,120130.0
2025-01-06 10:30:00,92.71,93.0,91.21,91.45,73462.0,91.6026,91.8891,90.1205,90.3576,73462.0
2025-01-06 11:00:00,91.46,91.99,91.31,91.86,49327.0,90.3675,90.8912,90.2193,90.7627,49327.0
2025-01-06 11:30:00,91.93,92.57,91.91,92.35,54588.0,90.8319,91.4643,90.8121,91.2469,54588.0
2025-01-06 12:00:00,92.31,92.57,91.57,91.7,83580.0,91.2074,91.4643,90.4762,90.6046,83580.0
2025-01-06 12:30:00,91.7,91.7,91.0,91.32,49902.0,90.6046,90.6046,89.913,90.2292,49902.0
2025-01-06 13:00:00,91.36,91.53,91.05,91.47,38180.0,90.2687,90.4367,89.9624,90.3774,38180.0
2025-01-06 13:30:00,91.48,91.53,91.11,91.34,47294.0,90.3873,90.4367,90.0217,90.2489,47294.0
2025-01-06 14:00:00,91.29,91.46,90.94,91.1,65428.0,90.1995,90.3675,89.8537,90.0118,65428.0
2025-01-06 14:30:00,91.04,91.26,90.54,90.55,26412.0,89.9525,90.1699,89.4585,89.4684,26412.0
2025-01-06 15:00:00,90.54,91.37,90.47,91.31,68127.0,89.4585,90.2786,89.3893,90.2193,68127.0
2025-01-06 15:30:00,91.27,91.28,90.12,90.19,251001.0,90.1798,90.1897,89.0435,89.1127,251001.0
2025-01-07 09:30:00,91.0,91.73,90.6,91.17,92306.0,89.913,90.6343,89.5178,90.081,92306.0
2025-01-07 10:00:00,91.0,91.0,89.23,90.02,93965.0,89.913,89.913,88.1642,88.9447,93965.0
2025-01-07 10:30:00,90.11,90.5,89.0,90.47,32315.0,89.0336,89.419,87.9369,89.3893,32315.0
2025-01-07 11:00:00,90.51,91.04,90.36,90.99,168627.0,89.4289,89.9525,89.2807,89.9031,168627.0
2025-01-07 11:30:00,91.05,91.11,90.06,90.34,77577.0,89.9624,90.0217,88.9842,89.2609,77577.0
2025-01-07 12:00:00,90.27,90.4,90.02,90.34,36964.0,89.1917,89.3202,88.9447,89.2609,36964.0
2025-01-07 12:30:00,90.33,90.35,89.81,90.12,20179.0,89.251,89.2708,88.7372,89.0435,20179.0
2025-01-07 13:00:00,90.08,90.47,90.01,90.45,31894.0,89.004,89.3893,88.9348,89.3696,31894.0
2025-01-07 13:30:00,90.46,90.5,90.06,90.1,24462.0,89.3795,89.419,88.9842,89.0238,24462.0
2025-01-07 14:00:00,90.07,90.66,90.06,90.41,30479.0,88.9941,89.5771,88.9842,89.3301,30479.0
2025-01-07 14:30:00,90.45,90.53,90.14,90.19,25230.0,89.3696,89.4486,89.0633,89.1127,25230.0
2025-01-07 15:00:00,90.21,90.21,89.53,89.57,55080.0,89.1324,89.1324,88.4606,88.5001,55080.0
2025-01-07 15:30:00,89.57,90.04,89.18,89.97,171456.0,88.5001,88.9645,88.1147,88.8953,171456.0
2025-01-08 09:30:00,88.81,88.81,87.8,88.1,78510.0,87.7492,87.7492,86.7512,87.0476,78510.0
2025-01-08 10:00:00,88.1,88.68,87.6,88.27,52814.0,87.0476,87.6207,86.5536,87.2156,52814.0
2025-01-08 10:30:00,88.23,88.55,87.88,88.09,55445.0,87.1761,87.4923,86.8303,87.0378,55445.0
2025-01-08 11:00:00,88.01,88.37,87.49,87.49,36779.0,86.9587,87.3144,86.4449,86.4449,36779.0
2025-01-08 11:30:00,87.48,87.98,87.4,87.88,45381.0,86.4351,86.9291,86.356,86.8303,45381.0
2025-01-08 12:00:00,87.87,87.89,86.95,87.0,54411.0,86.8204,86.8402,85.9114,85.9608,54411.0
2025-01-08 12:30:00,87.04,87.16,86.65,86.67,65468.0,86.0003,86.1189,85.615,85.6347,65468.0
2025-01-08 13:00:00,86.73,87.49,86.72,87.26,69491.0,85.694,86.4449,85.6841,86.2177,69491.0
2025-01-08 13:30:00,87.12,87.31,86.65,87.07,34786.0,86.0794,86.2671,85.615,86.03,34786.0
2025-01-08 14:00:00,87.12,87.95,86.94,87.79,48437.0,86.0794,86.8994,85.9015,86.7414,48437.0
2025-01-08 14:30:00,87.71,87.71,87.15,87.69,32635.0,86.6623,86.6623,86.109,86.6425,32635.0
2025-01-08 15:00:00,87.69,87.78,87.32,87.52,41312.0,86.6425,86.7315,86.277,86.4746,41312.0
2025-01-08 15:30:00,87.51,87.66,87.14,87.38,161933.0,86.4647,86.6129,86.0991,86.3363,161933.0
2025-01-10 09:30:00,85.7,86.19,85.06,85.85,121719.0,84.6763,85.1605,84.044,84.8245,121719.0
2025-01-10 10:00:00,85.78,86.96,84.88,86.93,115901.0,84.7554,85.9213,83.8661,85.8916,115901.0
2025-01-10 10:30:00,86.77,87.38,86.46,86.72,63452.0,85.7335,86.3363,85.4272,85.6841,63452.0
2025-01-10 11:00:00,86.78,86.92,86.39,86.53,49659.0,85.7434,85.8817,85.3581,85.4964,49659.0
2025-01-10 11:30:00,86.5,86.59,86.01,86.3,30953.0,85.4668,85.5557,84.9826,85.2692,30953.0
2025-01-10 12:00:00,86.43,86.59,86.3,86.44,54618.0,85.3976,85.5557,85.2692,85.4075,54618.0
2025-01-10 12:30:00,86.48,86.79,86.11,86.64,39850.0,85.447,85.7533,85.0814,85.6051,39850.0
2025-01-10 13:00:00,86.65,87.38,86.54,87.26,29121.0,85.615,86.3363,85.5063,86.2177,29121.0
2025-01-10 13:30:00,87.12,87.32,86.94,87.02,41491.0,86.0794,86.277,85.9015,85.9806,41491.0
2025-01-10 14:00:00,87.11,87.11,86.57,86.91,44411.0,86.0695,86.0695,85.5359,85.8719,44411.0
2025-01-10 14:30:00,86.91,87.03,86.72,86.96,50622.0,85.8719,85.9904,85.6841,85.9213,50622.0
2025-01-10 15:00:00,86.95,86.96,86.36,86.43,70116.0,85.9114,85.9213,85.3284,85.3976,70116.0
2025-01-10 15:30:00,86.42,86.79,86.38,86.52,233897.0,85.3877,85.7533,85.3482,85.4865,233897.0
2025-01-13 09:30:00,86.04,87.7,85.74,87.17,74381.0,85.0123,86.6524,84.7158,86.1288,74381.0
2025-01-13 10:00:00,87.05,87.3,86.23,86.28,41681.0,86.0102,86.2572,85.2,85.2494,41681.0
2025-01-13 10:30:00,86.34,87.29,86.33,87.06,44805.0,85.3087,86.2473,85.2988,86.0201,44805.0
2025-01-13 11:00:00,87.18,87.7,87.04,87.7,36357.0,86.1386,86.6524,86.0003,86.6524,36357.0
2025-01-13 11:30:00,87.72,89.45,87.44,88.88,223452.0,86.6722,88.3815,86.3955,87.8183,223452.0
2025-01-13 12:00:00,88.84,89.24,88.51,88.86,134002.0,87.7788,88.174,87.4528,87.7986,134002.0
2025-01-13 12:30:00,88.85,89.51,88.7,89.5,44590.0,87.7887,88.4408,87.6405,88.4309,44590.0
2025-01-13 13:00:00,89.47,90.42,89.46,90.39,35563.0,88.4013,89.3399,88.3914,89.3103,35563.0
2025-01-13 13:30:00,90.37,90.84,89.96,90.75,84334.0,89.2905,89.7549,88.8854,89.666,84334.0
2025-01-13 14:00:00,90.8,91.0,90.41,90.81,50025.0,89.7154,89.913,89.3301,89.7253,50025.0
2025-01-13 14:30:00,90.81,90.92,90.45,90.8,46826.0,89.7253,89.834,89.3696,89.7154,46826.0
2025-01-13 15:00:00,90.77,90.9,90.45,90.71,97196.0,89.6858,89.8142,89.3696,89.6265,97196.0
2025-01-13 15:30:00,90.63,91.5,90.62,91.48,311709.0,89.5474,90.407,89.5375,90.3873,311709.0
2025-01-14 09:30:00,92.65,94.71,92.33,92.65,230239.0,91.5433,93.5787,91.2271,91.5433,230239.0
2025-01-14 10:00:00,92.69,93.44,92.46,92.76,70260.0,91.5828,92.3239,91.3556,91.652,70260.0
2025-01-14 10:30:00,92.72,93.09,92.55,92.66,50673.0,91.6125,91.978,91.4445,91.5532,50673.0
2025-01-14 11:00:00,92.67,92.67,91.54,91.83,67780.0,91.5631,91.5631,90.4466,90.7331,67780.0
2025-01-14 11:30:00,91.83,92.33,91.6,91.81,65945.0,90.7331,91.2271,90.5058,90.7133,65945.0
2025-01-14 12:00:00,91.81,92.39,91.71,92.35,42420.0,90.7133,91.2864,90.6145,91.2469,42420.0
2025-01-14 12:30:00,92.25,92.64,91.99,92.61,32798.0,91.1481,91.5334,90.8912,91.5038,32798.0
2025-01-14 13:00:00,92.61,93.0,92.5,92.94,43317.0,91.5038,91.8891,91.3951,91.8298,43317.0
2025-01-14 13:30:00,92.94,92.98,92.2,92.53,98115.0,91.8298,91.8694,91.0987,91.4247,98115.0
2025-01-14 14:00:00,92.49,92.52,91.95,92.52,37635.0,91.3852,91.4149,90.8517,91.4149,37635.0
2025-01-14 14:30:00,92.39,92.97,92.23,92.24,70673.0,91.2864,91.8595,91.1283,91.1382,70673.0
2025-01-14 15:00:00,92.32,92.74,91.91,92.53,62116.0,91.2172,91.6322,90.8121,91.4247,62116.0
2025-01-14 15:30:00,92.56,92.74,92.0,92.61,240610.0,91.4544,91.6322,90.9011,91.5038,240610.0
2025-01-15 09:30:00,94.66,95.14,94.09,94.91,207169.0,93.5293,94.0036,92.9661,93.7763,207169.0
2025-01-15 10:00:00,94.94,95.75,94.91,95.28,166469.0,93.8059,94.6063,93.7763,94.1419,166469.0
2025-01-15 10:30:00,95.26,95.65,94.5,94.66,55326.0,94.1221,94.5075,93.3712,93.5293,55326.0
2025-01-15 11:00:00,94.75,95.3,94.55,95.29,59452.0,93.6182,94.1616,93.4206,94.1518,59452.0
2025-01-15 11:30:00,95.31,95.31,94.56,94.74,65878.0,94.1715,94.1715,93.4305,93.6083,65878.0
2025-01-15 12:00:00,94.71,96.75,94.7,95.58,215180.0,93.5787,95.5943,93.5688,94.4383,215180.0
2025-01-15 12:30:00,95.5,95.89,95.41,95.53,43300.0,94.3593,94.7446,94.2703,94.3889,43300.0
2025-01-15 13:00:00,95.56,95.8,95.39,95.58,46299.0,94.4185,94.6557,94.2506,94.4383,46299.0
2025-01-15 13:30:00,95.53,95.69,95.18,95.34,40290.0,94.3889,94.547,94.0431,94.2012,40290.0
2025-01-15 14:00:00,95.4,95.61,95.29,95.52,31030.0,94.2605,94.4679,94.1518,94.379,31030.0
2025-01-15 14:30:00,95.56,95.68,95.12,95.12,48120.0,94.4185,94.5371,93.9838,93.9838,48120.0
2025-01-15 15:00:00,95.08,95.11,94.47,94.72,179643.0,93.9443,93.9739,93.3416,93.5886,179643.0
2025-01-15 15:30:00,94.73,95.38,94.72,95.17,260118.0,93.5985,94.2407,93.5886,94.0332,260118.0
2025-01-16 09:30:00,94.68,94.68,92.88,93.29,75862.0,93.5491,93.5491,91.7706,92.1757,75862.0
2025-01-16 10:00:00,93.58,94.32,93.24,94.16,37924.0,92.4622,93.1934,92.1263,93.0353,37924.0
2025-01-16 10:30:00,94.17,94.46,93.62,94.04,24419.0,93.0451,93.3317,92.5017,92.9167,24419.0
2025-01-16 11:00:00,94.04,94.43,93.94,94.32,33218.0,92.9167,93.302,92.8179,93.1934,33218.0
2025-01-16 11:30:00,94.22,94.44,93.66,94.44,15430.0,93.0945,93.3119,92.5412,93.3119,15430.0
2025-01-16 12:00:00,94.38,94.81,94.21,94.63,27435.0,93.2526,93.6775,93.0847,93.4996,27435.0
2025-01-16 12:30:00,94.55,94.85,93.63,93.73,79968.0,93.4206,93.717,92.5116,92.6104,79968.0
2025-01-16 13:00:00,93.73,93.99,93.6,93.75,52023.0,92.6104,92.8673,92.482,92.6302,52023.0
2025-01-16 13:30:00,93.75,93.91,93.33,93.68,100979.0,92.6302,92.7882,92.2152,92.561,100979.0
2025-01-16 14:00:00,93.63,94.19,93.57,94.18,131308.0,92.5116,93.0649,92.4523,93.055,131308.0
2025-01-16 14:30:00,94.2,94.2,93.84,93.94,69128.0,93.0748,93.0748,92.7191,92.8179,69128.0
2025-01-16 15:00:00,93.97,94.02,93.57,93.63,50361.0,92.8475,92.8969,92.4523,92.5116,50361.0
2025-01-16 15:30:00,93.69,94.47,93.58,94.31,217739.0,92.5709,93.3416,92.4622,93.1835,217739.0
2025-01-17 09:30:00,95.41,97.14,95.21,96.69,141704.0,94.2703,95.9797,94.0727,95.535,141704.0
2025-01-17 10:00:00,96.73,97.17,96.57,97.02,68202.0,95.5746,96.0093,95.4165,95.8611,68202.0
2025-01-17 10:30:00,97.1,97.45,96.9,97.41,45676.0,95.9401,96.286,95.7425,96.2464,45676.0
2025-01-17 11:00:00,97.38,97.4,96.92,97.0,29311.0,96.2168,96.2366,95.7623,95.8413,29311.0
2025-01-17 11:30:00,96.99,97.77,96.99,97.72,70863.0,95.8315,96.6021,95.8315,96.5527,70863.0
2025-01-17 12:00:00,97.7,97.99,97.53,97.89,40949.0,96.533,96.8195,96.365,96.7207,40949.0
2025-01-17 12:30:00,97.88,98.05,97.67,97.82,70319.0,96.7108,96.8788,96.5033,96.6515,70319.0
2025-01-17 13:00:00,97.82,98.6,97.82,98.37,34261.0,96.6515,97.4222,96.6515,97.195,34261.0
2025-01-17 13:30:00,98.4,98.84,98.22,98.52,38758.0,97.2246,97.6594,97.0468,97.3432,38758.0
2025-01-17 14:00:00,98.49,99.0,98.49,98.95,61963.0,97.3135,97.8174,97.3135,97.768,61963.0
2025-01-17 14:30:00,98.96,99.07,98.08,98.2,45709.0,97.7779,97.8866,96.9084,97.027,45709.0
2025-01-17 15:00:00,98.15,98.2,97.37,97.53,199317.0,96.9776,97.027,96.2069,96.365,199317.0
2025-01-17 15:30:00,97.46,98.03,97.3,97.48,266718.0,96.2958,96.859,96.1378,96.3156,266718.0
2025-01-21 09:30:00,97.1,97.1,95.17,95.38,107063.0,95.9401,95.9401,94.0332,94.2407,107063.0
2025-01-21 10:00:00,95.3,95.56,94.64,95.48,46854.0,94.1616,94.4185,93.5095,94.3395,46854.0
2025-01-21 10:30:00,95.52,95.7,94.86,95.59,78259.0,94.379,94.5569,93.7269,94.4482,78259.0
2025-01-21 11:00:00,95.44,95.48,95.05,95.36,50256.0,94.3,94.3395,93.9146,94.2209,50256.0
2025-01-21 11:30:00,95.4,95.42,94.9,95.04,43500.0,94.2605,94.2802,93.7664,93.9048,43500.0
2025-01-21 12:00:00,94.94,96.1,94.93,95.43,132016.0,93.8059,94.9521,93.7961,94.2901,132016.0
2025-01-21 12:30:00,95.52,95.52,94.66,94.71,91710.0,94.379,94.379,93.5293,93.5787,91710.0
2025-01-21 13:00:00,94.71,94.89,94.03,94.2,45476.0,93.5787,93.7565,92.9068,93.0748,45476.0
2025-01-21 13:30:00,94.22,94.31,94.04,94.12,27501.0,93.0945,93.1835,92.9167,92.9957,27501.0
2025-01-21 14:00:00,94.16,94.4,94.12,94.19,35529.0,93.0353,93.2724,92.9957,93.0649,35529.0
2025-01-21 14:30:00,94.15,94.54,94.02,94.14,81443.0,93.0254,93.4107,92.8969,93.0155,81443.0
2025-01-21 15:00:00,94.15,94.53,93.9,94.33,83280.0,93.0254,93.4008,92.7784,93.2032,83280.0
2025-01-21 15:30:00,94.3,94.36,93.89,94.06,239992.0,93.1736,93.2329,92.7685,92.9365,239992.0
2025-01-22 09:30:00,93.41,93.5,92.04,92.04,138479.0,92.2942,92.3831,90.9406,90.9406,138479.0
2025-01-22 10:00:00,92.15,92.82,91.9,91.94,93267.0,91.0493,91.7113,90.8023,90.8418,93267.0
2025-01-22 10:30:00,91.92,91.92,91.09,91.45,69766.0,90.822,90.822,90.0019,90.3576,69766.0
2025-01-22 11:00:00,91.5,91.99,91.46,91.52,50872.0,90.407,90.8912,90.3675,90.4268,50872.0
2025-01-22 11:30:00,91.49,91.92,90.91,91.1,79743.0,90.3972,90.822,89.8241,90.0118,79743.0
2025-01-22 12:00:00,91.06,91.47,91.03,91.14,164513.0,89.9723,90.3774,89.9427,90.0513,164513.0
2025-01-22 12:30:00,91.22,91.22,90.86,90.89,60760.0,90.1304,90.1304,89.7747,89.8043,60760.0
2025-01-22 13:00:00,90.89,91.23,90.85,91.14,51889.0,89.8043,90.1403,89.7648,90.0513,51889.0
2025-01-22 13:30:00,91.15,91.73,91.05,91.72,88767.0,90.0612,90.6343,89.9624,90.6244,88767.0
2025-01-22 14:00:00,91.65,91.69,91.31,91.31,58884.0,90.5552,90.5948,90.2193,90.2193,58884.0
2025-01-22 14:30:00,91.33,91.41,90.89,91.05,69627.0,90.2391,90.3181,89.8043,89.9624,69627.0
2025-01-22 15:00:00,91.06,91.1,90.81,90.84,98177.0,89.9723,90.0118,89.7253,89.7549,98177.0
2025-01-22 15:30:00,90.82,90.86,90.21,90.23,309336.0,89.7352,89.7747,89.1324,89.1522,309336.0
2025-01-23 09:30:00,90.0,90.9,89.0,89.51,137509.0,88.925,89.8142,87.9369,88.4408,137509.0
2025-01-23 10:00:00,89.49,90.0,88.9,89.7,106077.0,88.421,88.925,87.8381,88.6285,106077.0
2025-01-23 10:30:00,89.65,89.79,89.4,89.55,104900.0,88.5791,88.7175,88.3321,88.4803,104900.0
2025-01-23 11:00:00,89.58,90.09,89.13,89.67,183959.0,88.51,89.0139,88.0653,88.5989,183959.0
2025-01-23 11:30:00,89.72,89.81,89.35,89.42,66537.0,88.6483,88.7372,88.2827,88.3519,66537.0
2025-01-23 12:00:00,89.42,89.58,89.2,89.4,63662.0,88.3519,88.51,88.1345,88.3321,63662.0
2025-01-23 12:30:00,89.4,89.44,88.95,89.05,34218.0,88.3321,88.3716,87.8875,87.9863,34218.0
2025-01-23 13:00:00,89.05,89.26,88.9,89.01,47736.0,87.9863,88.1938,87.8381,87.9468,47736.0
2025-01-23 13:30:00,89.04,89.49,88.95,89.34,57288.0,87.9764,88.421,87.8875,88.2728,57288.0
2025-01-23 14:00:00,89.32,90.27,89.3,90.12,61114.0,88.2531,89.1917,88.2333,89.0435,61114.0
2025-01-23 14:30:00,90.09,90.18,89.65,89.71,96185.0,89.0139,89.1028,88.5791,88.6384,96185.0
2025-01-23 15:00:00,89.7,90.04,89.67,89.82,116308.0,88.6285,88.9645,88.5989,88.7471,116308.0
2025-01-23 15:30:00,89.81,90.2,89.48,89.81,269847.0,88.7372,89.1226,88.4112,88.7372,269847.0
2025-01-24 09:30:00,90.84,91.41,89.26,89.48,163126.0,89.7549,90.3181,88.1938,88.4112,163126.0
2025-01-24 10:00:00,89.49,89.98,89.01,89.55,227305.0,88.421,88.9052,87.9468,88.4803,227305.0
2025-01-24 10:30:00,89.6,90.0,89.51,89.84,124132.0,88.5297,88.925,88.4408,88.7669,124132.0
2025-01-24 11:00:00,89.78,90.0,89.47,89.6,118368.0,88.7076,88.925,88.4013,88.5297,118368.0
2025-01-24 11:30:00,89.59,89.82,89.18,89.37,56359.0,88.5199,88.7471,88.1147,88.3025,56359.0
2025-01-24 12:00:00,89.38,89.87,89.38,89.66,188591.0,88.3124,88.7965,88.3124,88.589,188591.0
2025-01-24 12:30:00,89.6,89.88,89.14,89.2,35040.0,88.5297,88.8064,88.0752,88.1345,35040.0
2025-01-24 13:00:00,89.26,89.26,88.88,89.02,44887.0,88.1938,88.1938,87.8183,87.9567,44887.0
2025-01-24 13:30:00,89.05,89.14,88.77,88.94,36692.0,87.9863,88.0752,87.7096,87.8776,36692.0
2025-01-24 14:00:00,88.92,88.98,88.62,88.73,38647.0,87.8579,87.9171,87.5614,87.6701,38647.0
2025-01-24 14:30:00,88.74,88.98,88.72,88.83,38346.0,87.68,87.9171,87.6602,87.7689,38346.0
2025-01-24 15:00:00,88.8,88.93,88.67,88.7,47658.0,87.7393,87.8677,87.6108,87.6405,47658.0
2025-01-24 15:30:00,88.71,88.8,88.47,88.77,283970.0,87.6504,87.7393,87.4132,87.7096,283970.0
2025-01-27 09:30:00,88.22,88.47,87.81,88.0,127153.0,87.1662,87.4132,86.7611,86.9488,127153.0
2025-01-27 10:00:00,88.04,88.63,87.73,88.53,76065.0,86.9884,87.5713,86.6821,87.4725,76065.0
2025-01-27 10:30:00,88.47,88.55,87.68,87.89,38614.0,87.4132,87.4923,86.6327,86.8402,38614.0
2025-01-27 11:00:00,87.9,88.0,87.49,87.62,41434.0,86.85,86.9488,86.4449,86.5734,41434.0
2025-01-27 11:30:00,87.61,87.99,87.47,87.84,52922.0,86.5635,86.939,86.4252,86.7908,52922.0
2025-01-27 12:00:00,87.75,88.07,87.67,87.9,73129.0,86.7018,87.018,86.6228,86.85,73129.0
2025-01-27 12:30:00,87.89,87.97,87.17,87.23,41549.0,86.8402,86.9192,86.1288,86.188,41549.0
2025-01-27 13:00:00,87.28,87.92,87.27,87.64,47047.0,86.2374,86.8698,86.2276,86.5931,47047.0
2025-01-27 13:30:00,87.59,87.86,87.53,87.56,29202.0,86.5437,86.8105,86.4845,86.5141,29202.0
2025-01-27 14:00:00,87.57,87.89,87.57,87.77,26065.0,86.524,86.8402,86.524,86.7216,26065.0
2025-01-27 14:30:00,87.73,88.22,87.64,88.16,110369.0,86.6821,87.1662,86.5931,87.1069,110369.0
2025-01-27 15:00:00,88.12,88.62,88.11,88.51,73833.0,87.0674,87.5614,87.0575,87.4528,73833.0
2025-01-27 15:30:00,88.53,88.83,88.15,88.75,306204.0,87.4725,87.7689,87.0971,87.6899,306204.0
2025-01-28 09:30:00,88.21,88.36,86.04,86.35,139794.0,87.1563,87.3045,85.0123,85.3186,139794.0
2025-01-28 10:00:00,86.37,87.12,86.09,86.49,51112.0,85.3383,86.0794,85.0617,85.4569,51112.0
2025-01-28 10:30:00,86.51,86.6,85.94,86.39,52787.0,85.4766,85.5656,84.9135,85.3581,52787.0
2025-01-28 11:00:00,86.38,86.75,85.72,85.78,85838.0,85.3482,85.7138,84.6961,84.7554,85838.0
2025-01-28 11:30:00,85.76,85.76,85.13,85.54,66508.0,84.7356,84.7356,84.1131,84.5182,66508.0
2025-01-28 12:00:00,85.54,86.01,85.48,85.53,80646.0,84.5182,84.9826,84.4589,84.5083,80646.0
2025-01-28 12:30:00,85.47,85.54,85.29,85.35,36074.0,84.4491,84.5182,84.2712,84.3305,36074.0
2025-01-28 13:00:00,85.35,86.13,85.32,85.92,96838.0,84.3305,85.1012,84.3009,84.8937,96838.0
2025-01-28 13:30:00,85.89,86.35,85.71,86.28,77063.0,84.864,85.3186,84.6862,85.2494,77063.0
2025-01-28 14:00:00,86.28,86.53,86.05,86.11,55683.0,85.2494,85.4964,85.0221,85.0814,55683.0
2025-01-28 14:30:00,86.14,86.35,86.12,86.28,53949.0,85.1111,85.3186,85.0913,85.2494,53949.0
2025-01-28 15:00:00,86.25,86.25,85.9,86.09,49701.0,85.2197,85.2197,84.8739,85.0617,49701.0
2025-01-28 15:30:00,86.05,86.35,85.87,85.91,252978.0,85.0221,85.3186,84.8443,84.8838,252978.0
2025-01-29 09:30:00,86.33,86.97,85.65,86.25,97805.0,85.2988,85.9311,84.6269,85.2197,97805.0
2025-01-29 10:00:00,86.27,86.65,85.91,86.04,52216.0,85.2395,85.615,84.8838,85.0123,52216.0
2025-01-29 10:30:00,86.04,86.34,85.91,86.21,34784.0,85.0123,85.3087,84.8838,85.1802,34784.0
2025-01-29 11:00:00,86.26,87.0,86.09,86.76,88618.0,85.2296,85.9608,85.0617,85.7237,88618.0
2025-01-29 11:30:00,86.78,87.3,86.59,86.67,86491.0,85.7434,86.2572,85.5557,85.6347,86491.0
2025-01-29 12:00:00,86.65,86.94,86.45,86.59,67787.0,85.615,85.9015,85.4174,85.5557,67787.0
2025-01-29 12:30:00,86.63,86.98,86.52,86.61,58258.0,85.5952,85.941,85.4865,85.5754,58258.0
2025-01-29 13:00:00,86.58,86.6,86.28,86.43,37623.0,85.5458,85.5656,85.2494,85.3976,37623.0
2025-01-29 13:30:00,86.43,86.58,86.28,86.46,26185.0,85.3976,85.5458,85.2494,85.4272,26185.0
2025-01-29 14:00:00,86.41,86.44,85.45,85.95,87122.0,85.3778,85.4075,84.4293,84.9233,87122.0
2025-01-29 14:30:00,85.87,86.62,85.73,86.15,84520.0,84.8443,85.5853,84.706,85.1209,84520.0
2025-01-29 15:00:00,86.13,86.44,85.71,86.4,95095.0,85.1012,85.4075,84.6862,85.368,95095.0
2025-01-29 15:30:00,86.45,86.51,86.17,86.28,125428.0,85.4174,85.4766,85.1407,85.2494,125428.0
2025-01-30 09:30:00,87.11,87.19,85.32,85.63,85781.0,86.0695,86.1485,84.3009,84.6072,85781.0
2025-01-30 10:00:00,85.63,86.5,85.49,86.16,117209.0,84.6072,85.4668,84.4688,85.1308,117209.0
2025-01-30 10:30:00,86.23,86.77,85.96,86.05,75023.0,85.2,85.7335,84.9332,85.0221,75023.0
2025-01-30 11:00:00,86.0,86.48,85.89,86.16,36834.0,84.9727,85.447,84.864,85.1308,36834.0
2025-01-30 11:30:00,86.16,86.21,85.4,85.57,38040.0,85.1308,85.1802,84.3799,84.5479,38040.0
2025-01-30 12:00:00,85.62,85.73,85.3,85.6,29021.0,84.5973,84.706,84.2811,84.5775,29021.0
2025-01-30 12:30:00,85.65,85.74,85.38,85.63,54094.0,84.6269,84.7158,84.3601,84.6072,54094.0
2025-01-30 13:00:00,85.64,85.96,85.61,85.76,39551.0,84.617,84.9332,84.5874,84.7356,39551.0
2025-01-30 13:30:00,85.73,85.85,85.55,85.57,25334.0,84.706,84.8245,84.5281,84.5479,25334.0
2025-01-30 14:00:00,85.63,85.76,85.52,85.75,37123.0,84.6072,84.7356,84.4985,84.7257,37123.0
2025-01-30 14:30:00,85.76,85.98,85.67,85.83,80764.0,84.7356,84.953,84.6467,84.8048,80764.0
2025-01-30 15:00:00,85.83,85.9,85.69,85.78,97090.0,84.8048,84.8739,84.6664,84.7554,97090.0
2025-01-30 15:30:00,85.78,85.93,84.9,85.65,327806.0,84.7554,84.9036,83.8859,84.6269,327806.0
2025-01-31 09:30:00,85.67,85.68,84.76,85.16,103047.0,84.6467,84.6566,83.7475,84.1428,103047.0
2025-01-31 10:00:00,85.15,85.82,85.03,85.66,58142.0,84.1329,84.7949,84.0143,84.6368,58142.0
2025-01-31 10:30:00,85.78,86.02,85.43,85.65,113991.0,84.7554,84.9925,84.4095,84.6269,113991.0
2025-01-31 11:00:00,85.65,86.03,85.48,85.52,92676.0,84.6269,85.0024,84.4589,84.4985,92676.0
2025-01-31 11:30:00,85.53,85.75,85.29,85.4,45955.0,84.5083,84.7257,84.2712,84.3799,45955.0
2025-01-31 12:00:00,85.47,85.68,85.2,85.56,74831.0,84.4491,84.6566,84.1823,84.538,74831.0
2025-01-31 12:30:00,85.58,85.8,85.55,85.63,63207.0,84.5578,84.7751,84.5281,84.6072,63207.0
2025-01-31 13:00:00,85.67,85.82,84.76,84.83,115827.0,84.6467,84.7949,83.7475,83.8167,115827.0
2025-01-31 13:30:00,84.82,84.87,84.03,84.06,70628.0,83.8068,83.8562,83.0263,83.0559,70628.0
2025-01-31 14:00:00,84.03,84.16,83.52,84.01,68536.0,83.0263,83.1547,82.5224,83.0065,68536.0
2025-01-31 14:30:00,83.97,84.14,83.37,83.5,78032.0,82.967,83.135,82.3741,82.5026,78032.0
2025-01-31 15:00:00,83.48,83.71,83.08,83.52,122494.0,82.4828,82.7101,82.0876,82.5224,122494.0
2025-01-31 15:30:00,83.53,84.16,83.31,84.16,359188.0,82.5322,83.1547,82.3149,83.1547,359188.0
2025-02-03 09:30:00,81.51,81.83,80.87,81.17,561227.0,80.5364,80.8525,79.904,80.2004,561227.0
2025-02-03 10:00:00,81.12,82.28,79.66,82.22,466190.0,80.151,81.2972,78.7085,81.2379,466190.0
2025-02-03 10:30:00,82.21,82.22,81.41,81.76,117965.0,81.228,81.2379,80.4376,80.7834,117965.0
2025-02-03 11:00:00,81.67,82.08,81.45,81.59,77837.0,80.6945,81.0996,80.4771,80.6154,77837.0
2025-02-03 11:30:00,81.67,82.04,81.17,81.23,78987.0,80.6945,81.06,80.2004,80.2597,78987.0
2025-02-03 12:00:00,81.17,81.33,80.81,81.18,58085.0,80.2004,80.3585,79.8447,80.2103,58085.0
2025-02-03 12:30:00,81.18,81.27,80.3,80.45,68341.0,80.2103,80.2992,79.3408,79.489,68341.0
2025-02-03 13:00:00,80.38,80.61,80.14,80.22,89588.0,79.4199,79.6471,79.1827,79.2618,89588.0
2025-02-03 13:30:00,80.22,80.49,80.14,80.37,99314.0,79.2618,79.5286,79.1827,79.41,99314.0
2025-02-03 14:00:00,80.42,80.95,80.38,80.43,43229.0,79.4594,79.9831,79.4199,79.4693,43229.0
2025-02-03 14:30:00,80.45,80.46,80.13,80.16,73073.0,79.489,79.4989,79.1729,79.2025,73073.0
2025-02-03 15:00:00,80.15,80.91,80.05,80.6,111856.0,79.1926,79.9435,79.0938,79.6372,111856.0
2025-02-03 15:30:00,80.56,80.76,80.18,80.45,300034.0,79.5977,79.7953,79.2223,79.489,300034.0
2025-02-04 09:30:00,81.1,82.09,80.67,81.8,122385.0,80.1313,81.1094,79.7064,80.8229,122385.0
2025-02-04 10:00:00,81.93,82.49,81.75,81.98,91896.0,80.9514,81.5047,80.7735,81.0008,91896.0
2025-02-04 10:30:00,82.01,82.48,81.93,82.12,105322.0,81.0304,81.4948,80.9514,81.1391,105322.0
2025-02-04 11:00:00,82.17,82.78,82.07,82.44,94129.0,81.1885,81.7912,81.0897,81.4553,94129.0
2025-02-04 11:30:00,82.51,82.63,82.3,82.52,50916.0,81.5244,81.643,81.3169,81.5343,50916.0
2025-02-04 12:00:00,82.57,82.92,82.41,82.42,65750.0,81.5837,81.9295,81.4256,81.4355,65750.0
2025-02-04 12:30:00,82.45,82.97,82.45,82.61,112346.0,81.4651,81.9789,81.4651,81.6232,112346.0
2025-02-04 13:00:00,82.61,82.61,82.22,82.44,31406.0,81.6232,81.6232,81.2379,81.4553,31406.0
2025-02-04 13:30:00,82.4,82.56,82.25,82.36,42650.0,81.4157,81.5738,81.2675,81.3762,42650.0
2025-02-04 14:00:00,82.36,82.73,82.17,82.27,67782.0,81.3762,81.7418,81.1885,81.2873,67782.0
2025-02-04 14:30:00,82.27,82.89,82.17,82.86,121573.0,81.2873,81.8999,81.1885,81.8702,121573.0
2025-02-04 15:00:00,82.9,83.45,82.71,82.82,135313.0,81.9098,82.4532,81.722,81.8307,135313.0
2025-02-04 15:30:00,82.8,83.15,82.42,82.49,355958.0,81.811,82.1568,81.4355,81.5047,355958.0
2025-02-05 09:30:00,80.01,80.64,79.06,80.37,262591.0,79.0543,79.6768,78.1156,79.41,262591.0
2025-02-05 10:00:00,80.41,80.6,79.68,80.11,110420.0,79.4495,79.6372,78.7282,79.1531,110420.0
2025-02-05 10:30:00,80.12,80.68,80.1,80.27,65985.0,79.163,79.7163,79.1432,79.3112,65985.0
2025-02-05 11:00:00,80.27,80.55,80.04,80.49,79217.0,79.3112,79.5878,79.0839,79.5286,79217.0
2025-02-05 11:30:00,80.49,81.69,80.49,81.33,201799.0,79.5286,80.7142,79.5286,80.3585,201799.0
2025-02-05 12:00:00,81.33,81.75,80.85,80.9,65285.0,80.3585,80.7735,79.8843,79.9337,65285.0
2025-02-05 12:30:00,80.94,81.15,80.61,80.68,49288.0,79.9732,80.1807,79.6471,79.7163,49288.0
2025-02-05 13:00:00,80.68,80.74,80.25,80.29,63152.0,79.7163,79.7756,79.2914,79.3309,63152.0
2025-02-05 13:30:00,80.32,81.01,80.26,80.79,60654.0,79.3606,80.0423,79.3013,79.825,60654.0
2025-02-05 14:00:00,80.79,80.9,80.12,80.28,43842.0,79.825,79.9337,79.163,79.3211,43842.0
2025-02-05 14:30:00,80.31,80.41,80.09,80.14,35207.0,79.3507,79.4495,79.1333,79.1827,35207.0
2025-02-05 15:00:00,80.17,80.24,79.4,79.4,221795.0,79.2124,79.2815,78.4516,78.4516,221795.0
2025-02-05 15:30:00,79.44,80.01,79.13,79.9,266779.0,78.4911,79.0543,78.1848,78.9456,266779.0
2025-02-06 09:30:00,81.0,81.45,79.65,79.89,104731.0,80.0325,80.4771,78.6986,78.9357,104731.0
2025-02-06 10:00:00,79.87,80.04,79.28,79.84,72820.0,78.916,79.0839,78.333,78.8863,72820.0
2025-02-06 10:30:00,79.88,80.1,79.45,79.59,74076.0,78.9258,79.1432,78.501,78.6393,74076.0
2025-02-06 11:00:00,79.64,79.99,79.28,79.28,80075.0,78.6887,79.0345,78.333,78.333,80075.0
2025-02-06 11:30:00,79.39,79.39,78.84,78.9,66281.0,78.4417,78.4417,77.8983,77.9575,66281.0
2025-02-06 12:00:00,78.9,79.14,78.85,78.86,60758.0,77.9575,78.1947,77.9081,77.918,60758.0
2025-02-06 12:30:00,78.97,79.14,78.65,79.04,71140.0,78.0267,78.1947,77.7105,78.0959,71140.0
2025-02-06 13:00:00,79.09,79.79,79.06,79.76,81095.0,78.1453,78.8369,78.1156,78.8073,81095.0
2025-02-06 13:30:00,79.76,79.84,79.41,79.57,63499.0,78.8073,78.8863,78.4615,78.6195,63499.0
2025-02-06 14:00:00,79.59,79.7,78.92,78.97,48485.0,78.6393,78.748,77.9773,78.0267,48485.0
2025-02-06 14:30:00,78.92,78.95,78.51,78.56,65572.0,77.9773,78.0069,77.5722,77.6216,65572.0
2025-02-06 15:00:00,78.59,78.98,78.56,78.69,85862.0,77.6512,78.0366,77.6216,77.7501,85862.0
2025-02-06 15:30:00,78.72,79.48,78.72,79.02,265575.0,77.7797,78.5306,77.7797,78.0761,265575.0
2025-02-07 09:30:00,79.0,79.21,78.28,78.39,184593.0,78.0563,78.2638,77.3449,77.4536,184593.0
2025-02-07 10:00:00,78.3,78.32,77.66,77.76,188811.0,77.3647,77.3845,76.7324,76.8312,188811.0
2025-02-07 10:30:00,77.72,77.97,76.93,77.26,183697.0,76.7916,77.0387,76.0111,76.3371,183697.0
2025-02-07 11:00:00,77.23,78.05,76.84,77.58,99959.0,76.3075,77.1177,75.9221,76.6533,99959.0
2025-02-07 11:30:00,77.58,77.81,77.01,77.01,82801.0,76.6533,76.8806,76.0901,76.0901,82801.0
2025-02-07 12:00:00,77.01,77.45,76.93,77.4,109154.0,76.0901,76.5249,76.0111,76.4755,109154.0
2025-02-07 12:30:00,77.35,77.47,77.07,77.26,47551.0,76.4261,76.5446,76.1494,76.3371,47551.0
2025-02-07 13:00:00,77.22,77.73,77.15,77.63,78304.0,76.2976,76.8015,76.2284,76.7027,78304.0
2025-02-07 13:30:00,77.63,77.7,77.25,77.25,44810.0,76.7027,76.7719,76.3273,76.3273,44810.0
2025-02-07 14:00:00,77.25,77.33,76.94,76.98,54310.0,76.3273,76.4063,76.021,76.0605,54310.0
2025-02-07 14:30:00,76.93,77.26,76.91,77.08,60873.0,76.0111,76.3371,75.9913,76.1593,60873.0
2025-02-07 15:00:00,77.05,77.15,76.84,76.92,61608.0,76.1296,76.2284,75.9221,76.0012,61608.0
2025-02-07 15:30:00,76.94,77.59,76.7,77.36,338684.0,76.021,76.6632,75.7838,76.4359,338684.0
2025-02-10 09:30:00,77.75,78.25,76.69,76.98,305983.0,76.8213,77.3153,75.7739,76.0605,305983.0
2025-02-10 10:00:00,76.98,77.11,76.21,76.24,170781.0,76.0605,76.1889,75.2997,75.3293,170781.0
2025-02-10 10:30:00,76.25,76.48,75.6,75.67,97096.0,75.3392,75.5665,74.697,74.7661,97096.0
2025-02-10 11:00:00,75.67,75.92,75.59,75.77,131858.0,74.7661,75.0131,74.6871,74.8649,131858.0
2025-02-10 11:30:00,75.77,75.94,75.5,75.87,86559.0,74.8649,75.0329,74.5982,74.9637,86559.0
2025-02-10 12:00:00,75.81,76.07,75.56,75.96,109601.0,74.9045,75.1613,74.6574,75.0527,109601.0
2025-02-10 12:30:00,75.96,76.27,75.85,76.26,60723.0,75.0527,75.359,74.944,75.3491,60723.0
2025-02-10 13:00:00,76.28,76.44,76.1,76.17,66581.0,75.3688,75.5269,75.191,75.2602,66581.0
2025-02-10 13:30:00,76.17,76.25,75.71,75.74,68275.0,75.2602,75.3392,74.8056,74.8353,68275.0
2025-02-10 14:00:00,75.73,75.76,74.97,75.52,140335.0,74.8254,74.8551,74.0745,74.6179,140335.0
2025-02-10 14:30:00,75.54,75.57,74.84,75.13,126699.0,74.6377,74.6673,73.946,74.2326,126699.0
2025-02-10 15:00:00,75.12,75.48,74.97,75.23,163764.0,74.2227,74.5784,74.0745,74.3314,163764.0
2025-02-10 15:30:00,75.24,75.29,74.99,75.13,349628.0,74.3413,74.3907,74.0942,74.2326,349628.0
2025-02-11 09:30:00,73.41,74.61,72.88,74.55,401174.0,72.5331,73.7188,72.0095,73.6595,401174.0
2025-02-11 10:00:00,74.51,74.86,74.08,74.55,233220.0,73.62,73.9658,73.1951,73.6595,233220.0
2025-02-11 10:30:00,74.54,74.84,74.29,74.77,137845.0,73.6496,73.946,73.4026,73.8769,137845.0
2025-02-11 11:00:00,74.8,75.6,74.63,75.16,172202.0,73.9065,74.697,73.7385,74.2622,172202.0
2025-02-11 11:30:00,75.16,75.44,74.84,74.97,86166.0,74.2622,74.5389,73.946,74.0745,86166.0
2025-02-11 12:00:00,74.97,75.05,74.5,74.6,145203.0,74.0745,74.1535,73.6101,73.7089,145203.0
2025-02-11 12:30:00,74.63,74.95,74.5,74.51,50297.0,73.7385,74.0547,73.6101,73.62,50297.0
2025-02-11 13:00:00,74.61,74.67,74.24,74.3,41935.0,73.7188,73.7781,73.3532,73.4125,41935.0
2025-02-11 13:30:00,74.29,74.86,74.29,74.67,90152.0,73.4026,73.9658,73.4026,73.7781,90152.0
2025-02-11 14:00:00,74.64,75.08,74.33,74.9,176905.0,73.7484,74.1832,73.4421,74.0053,176905.0
2025-02-11 14:30:00,74.86,75.09,74.66,74.71,57639.0,73.9658,74.1931,73.7682,73.8176,57639.0
2025-02-11 15:00:00,74.74,74.95,74.56,74.92,102221.0,73.8472,74.0547,73.6694,74.0251,102221.0
2025-02-11 15:30:00,74.92,75.8,74.89,75.73,415410.0,74.0251,74.8946,73.9954,74.8254,415410.0
2025-02-12 09:30:00,75.72,76.44,74.58,76.02,220294.0,74.8155,75.5269,73.6891,75.1119,220294.0
2025-02-12 10:00:00,76.04,76.87,75.67,76.55,279889.0,75.1317,75.9518,74.7661,75.6356,279889.0
2025-02-12 10:30:00,76.6,77.16,76.46,76.84,136276.0,75.685,76.2383,75.5467,75.9221,136276.0
2025-02-12 11:00:00,76.84,76.98,76.28,76.56,103359.0,75.9221,76.0605,75.3688,75.6455,103359.0
2025-02-12 11:30:00,76.55,77.11,76.54,77.03,82303.0,75.6356,76.1889,75.6257,76.1099,82303.0
2025-02-12 12:00:00,77.03,77.08,76.5,76.63,84980.0,76.1099,76.1593,75.5862,75.7147,84980.0
2025-02-12 12:30:00,76.61,76.82,76.44,76.61,68688.0,75.6949,75.9024,75.5269,75.6949,68688.0
2025-02-12 13:00:00,76.62,76.64,76.23,76.44,75313.0,75.7048,75.7245,75.3194,75.5269,75313.0
2025-02-12 13:30:00,76.45,76.58,76.28,76.32,68430.0,75.5368,75.6653,75.3688,75.4084,68430.0
2025-02-12 14:00:00,76.31,76.32,75.85,75.92,97186.0,75.3985,75.4084,74.944,75.0131,97186.0
2025-02-12 14:30:00,75.88,76.38,75.88,76.33,66479.0,74.9736,75.4676,74.9736,75.4182,66479.0
2025-02-12 15:00:00,76.32,76.56,76.26,76.36,94802.0,75.4084,75.6455,75.3491,75.4479,94802.0
2025-02-12 15:30:00,76.39,76.69,76.15,76.61,358259.0,75.4775,75.7739,75.2404,75.6949,358259.0
2025-02-13 09:30:00,79.19,83.03,76.12,76.28,904899.0,78.2441,82.0382,75.2108,75.3688,904899.0
2025-02-13 10:00:00,76.28,77.25,74.95,76.66,361557.0,75.3688,76.3273,74.0547,75.7443,361557.0
2025-02-13 10:30:00,76.66,76.88,75.73,76.75,128090.0,75.7443,75.9617,74.8254,75.8332,128090.0
2025-02-13 11:00:00,76.78,77.87,76.72,77.37,108848.0,75.8629,76.9398,75.8036,76.4458,108848.0
2025-02-13 11:30:00,77.37,78.11,77.03,78.11,131826.0,76.4458,77.177,76.1099,77.177,131826.0
2025-02-13 12:00:00,78.09,79.77,77.93,79.45,177301.0,77.1572,78.8172,76.9991,78.501,177301.0
2025-02-13 12:30:00,79.5,79.63,78.86,79.47,114849.0,78.5504,78.6788,77.918,78.5207,114849.0
2025-02-13 13:00:00,79.47,79.84,79.14,79.7,129578.0,78.5207,78.8863,78.1947,78.748,129578.0
2025-02-13 13:30:00,79.68,80.72,79.12,80.05,201247.0,78.7282,79.7558,78.1749,79.0938,201247.0
2025-02-13 14:00:00,80.08,80.28,79.72,80.13,70106.0,79.1234,79.3211,78.7677,79.1729,70106.0
2025-02-13 14:30:00,80.17,80.28,79.55,79.74,94240.0,79.2124,79.3211,78.5998,78.7875,94240.0
2025-02-13 15:00:00,79.72,79.81,79.04,79.2,130126.0,78.7677,78.8567,78.0959,78.254,130126.0
2025-02-13 15:30:00,79.16,79.39,78.52,79.22,485052.0,78.2144,78.4417,77.5821,78.2737,485052.0
2025-02-14 09:30:00,80.16,82.39,79.92,80.22,323613.0,79.2025,81.4059,78.9654,79.2618,323613.0
2025-02-14 10:00:00,80.21,80.54,79.59,79.89,131530.0,79.2519,79.578,78.6393,78.9357,131530.0
2025-02-14 10:30:00,79.89,81.35,79.89,80.89,157761.0,78.9357,80.3783,78.9357,79.9238,157761.0
2025-02-14 11:00:00,80.84,80.95,79.86,80.34,71983.0,79.8744,79.9831,78.9061,79.3803,71983.0
2025-02-14 11:30:00,80.34,81.02,80.1,80.99,66776.0,79.3803,80.0522,79.1432,80.0226,66776.0
2025-02-14 12:00:00,80.91,81.28,80.7,80.88,78349.0,79.9435,80.3091,79.736,79.9139,78349.0
2025-02-14 12:30:00,80.88,80.98,80.54,80.83,72142.0,79.9139,80.0127,79.578,79.8645,72142.0
2025-02-14 13:00:00,80.83,81.45,80.69,81.22,81646.0,79.8645,80.4771,79.7262,80.2498,81646.0
2025-02-14 13:30:00,81.19,81.85,81.12,81.59,44641.0,80.2202,80.8723,80.151,80.6154,44641.0
2025-02-14 14:00:00,81.59,81.87,81.4,81.64,44624.0,80.6154,80.8921,80.4277,80.6648,44624.0
2025-02-14 14:30:00,81.67,82.33,81.62,82.15,61038.0,80.6945,81.3466,80.6451,81.1687,61038.0
2025-02-14 15:00:00,82.14,82.14,81.73,81.73,65221.0,81.1588,81.1588,80.7537,80.7537,65221.0
2025-02-14 15:30:00,81.7,81.7,81.03,81.18,258882.0,80.7241,80.7241,80.0621,80.2103,258882.0
2025-02-18 09:30:00,80.5,81.95,79.35,81.94,212964.0,79.5384,80.9711,78.4022,80.9612,212964.0
2025-02-18 10:00:00,81.86,83.0,81.82,82.81,114188.0,80.8822,82.0086,80.8427,81.8208,114188.0
2025-02-18 10:30:00,82.81,83.38,82.77,83.16,110088.0,81.8208,82.384,81.7813,82.1667,110088.0
2025-02-18 11:00:00,83.1,83.71,82.96,83.71,107846.0,82.1074,82.7101,81.969,82.7101,107846.0
2025-02-18 11:30:00,83.72,84.0,83.64,83.95,67032.0,82.72,82.9966,82.6409,82.9472,67032.0
2025-02-18 12:00:00,83.92,84.12,83.1,83.5,105704.0,82.9176,83.1152,82.1074,82.5026,105704.0
2025-02-18 12:30:00,83.42,83.8,83.22,83.45,53649.0,82.4236,82.799,82.2259,82.4532,53649.0
2025-02-18 13:00:00,83.52,83.61,83.06,83.06,64876.0,82.5224,82.6113,82.0679,82.0679,64876.0
2025-02-18 13:30:00,83.12,83.32,83.0,83.2,66902.0,82.1271,82.3247,82.0086,82.2062,66902.0
2025-02-18 14:00:00,83.2,83.47,82.88,83.05,87967.0,82.2062,82.473,81.89,82.058,87967.0
2025-02-18 14:30:00,83.03,83.34,82.93,82.93,76028.0,82.0382,82.3445,81.9394,81.9394,76028.0
2025-02-18 15:00:00,82.91,83.15,82.88,83.15,84393.0,81.9196,82.1568,81.89,82.1568,84393.0
2025-02-18 15:30:00,83.18,83.86,83.12,83.6,311040.0,82.1864,82.8583,82.1271,82.6014,311040.0
2025-02-19 09:30:00,82.15,83.13,81.2,82.62,151777.0,81.1687,82.137,80.2301,81.6331,151777.0
2025-02-19 10:00:00,82.65,83.24,82.41,82.44,78332.0,81.6627,82.2457,81.4256,81.4553,78332.0
2025-02-19 10:30:00,82.5,83.24,82.47,82.97,73695.0,81.5145,82.2457,81.4849,81.9789,73695.0
2025-02-19 11:00:00,83.02,83.75,82.86,83.55,295893.0,82.0283,82.7496,81.8702,82.552,295893.0
2025-02-19 11:30:00,83.74,84.0,83.63,83.86,87729.0,82.7397,82.9966,82.631,82.8583,87729.0
2025-02-19 12:00:00,83.78,83.97,83.2,83.29,58202.0,82.7793,82.967,82.2062,82.2951,58202.0
2025-02-19 12:30:00,83.25,83.5,82.9,83.32,39901.0,82.2556,82.5026,81.9098,82.3247,39901.0
2025-02-19 13:00:00,83.31,83.41,82.71,82.83,63287.0,82.3149,82.4137,81.722,81.8406,63287.0
2025-02-19 13:30:00,82.77,83.16,82.64,83.06,46065.0,81.7813,82.1667,81.6529,82.0679,46065.0
2025-02-19 14:00:00,83.0,83.47,82.67,83.24,87055.0,82.0086,82.473,81.6825,82.2457,87055.0
2025-02-19 14:30:00,83.27,83.52,83.2,83.28,53708.0,82.2753,82.5224,82.2062,82.2852,53708.0
2025-02-19 15:00:00,83.26,83.53,83.13,83.15,92303.0,82.2655,82.5322,82.137,82.1568,92303.0
2025-02-19 15:30:00,83.14,83.69,82.95,83.67,393564.0,82.1469,82.6903,81.9592,82.6706,393564.0
2025-02-20 09:30:00,83.3,84.73,82.82,84.12,113215.0,82.305,83.7179,81.8307,83.1152,113215.0
2025-02-20 10:00:00,84.0,84.42,82.73,82.91,67589.0,82.9966,83.4116,81.7418,81.9196,67589.0
2025-02-20 10:30:00,82.84,83.23,82.52,82.71,53146.0,81.8505,82.2358,81.5343,81.722,53146.0
2025-02-20 11:00:00,82.71,83.0,82.37,82.61,54698.0,81.722,82.0086,81.3861,81.6232,54698.0
2025-02-20 11:30:00,82.67,82.73,82.36,82.47,24427.0,81.6825,81.7418,81.3762,81.4849,24427.0
2025-02-20 12:00:00,82.37,82.5,82.13,82.2,37271.0,81.3861,81.5145,81.149,81.2181,37271.0
2025-02-20 12:30:00,82.15,82.24,81.98,82.21,20991.0,81.1687,81.2576,81.0008,81.228,20991.0
2025-02-20 13:00:00,82.18,82.46,82.04,82.18,42546.0,81.1984,81.475,81.06,81.1984,42546.0
2025-02-20 13:30:00,82.15,82.68,82.04,82.6,53594.0,81.1687,81.6924,81.06,81.6133,53594.0
2025-02-20 14:00:00,82.53,82.77,82.53,82.67,29990.0,81.5442,81.7813,81.5442,81.6825,29990.0
2025-02-20 14:30:00,82.69,82.74,82.53,82.7,36138.0,81.7023,81.7517,81.5442,81.7122,36138.0
2025-02-20 15:00:00,82.7,82.83,82.18,82.24,58842.0,81.7122,81.8406,81.1984,81.2576,58842.0
2025-02-20 15:30:00,82.31,82.83,82.11,82.53,184547.0,81.3268,81.8406,81.1292,81.5442,184547.0
2025-02-21 09:30:00,82.81,84.04,82.46,83.08,70312.0,81.8208,83.0361,81.475,82.0876,70312.0
2025-02-21 10:00:00,82.94,83.2,81.92,81.98,78701.0,81.9493,82.2062,80.9415,81.0008,78701.0
2025-02-21 10:30:00,81.91,82.19,81.78,81.92,31637.0,80.9316,81.2082,80.8031,80.9415,31637.0
2025-02-21 11:00:00,81.89,82.05,81.55,81.99,30516.0,80.9118,81.0699,80.5759,81.0106,30516.0
2025-02-21 11:30:00,82.0,82.22,81.62,82.09,22565.0,81.0205,81.2379,80.6451,81.1094,22565.0
2025-02-21 12:00:00,82.12,82.48,82.07,82.11,27312.0,81.1391,81.4948,81.0897,81.1292,27312.0
2025-02-21 12:30:00,82.14,82.31,81.88,81.89,27307.0,81.1588,81.3268,80.9019,80.9118,27307.0
2025-02-21 13:00:00,81.87,81.87,81.25,81.26,44332.0,80.8921,80.8921,80.2795,80.2894,44332.0
2025-02-21 13:30:00,81.23,81.27,80.97,80.99,36428.0,80.2597,80.2992,80.0028,80.0226,36428.0
2025-02-21 14:00:00,80.99,81.46,80.98,81.1,33934.0,80.0226,80.487,80.0127,80.1313,33934.0
2025-02-21 14:30:00,81.2,81.38,80.96,81.09,44768.0,80.2301,80.4079,79.9929,80.1214,44768.0
2025-02-21 15:00:00,81.01,81.2,80.77,81.07,45383.0,80.0423,80.2301,79.8052,80.1016,45383.0
2025-02-21 15:30:00,81.11,81.42,80.78,81.21,202120.0,80.1411,80.4474,79.8151,80.24,202120.0
2025-02-24 09:30:00,80.86,82.25,80.31,80.36,134877.0,79.8941,81.2675,79.3507,79.4001,134877.0
2025-02-24 10:00:00,80.33,80.67,79.69,80.25,98910.0,79.3705,79.7064,78.7381,79.2914,98910.0
2025-02-24 10:30:00,80.26,80.66,80.15,80.2,57290.0,79.3013,79.6965,79.1926,79.242,57290.0
2025-02-24 11:00:00,80.25,81.04,80.08,80.99,207035.0,79.2914,80.072,79.1234,80.0226,207035.0
2025-02-24 11:30:00,81.08,81.68,81.06,81.35,38941.0,80.1115,80.7043,80.0917,80.3783,38941.0
2025-02-24 12:00:00,81.33,81.79,81.32,81.54,22189.0,80.3585,80.813,80.3486,80.566,22189.0
2025-02-24 12:30:00,81.57,81.84,81.48,81.79,15058.0,80.5957,80.8624,80.5067,80.813,15058.0
2025-02-24 13:00:00,81.8,81.95,81.57,81.61,53142.0,80.8229,80.9711,80.5957,80.6352,53142.0
2025-02-24 13:30:00,81.62,81.83,81.29,81.29,50519.0,80.6451,80.8525,80.319,80.319,50519.0
2025-02-24 14:00:00,81.3,81.43,80.88,80.96,48059.0,80.3289,80.4573,79.9139,79.9929,48059.0
2025-02-24 14:30:00,80.96,81.2,80.75,80.9,38780.0,79.9929,80.2301,79.7854,79.9337,38780.0
2025-02-24 15:00:00,80.88,81.01,80.79,80.81,56176.0,79.9139,80.0423,79.825,79.8447,56176.0
2025-02-24 15:30:00,80.83,81.33,80.81,81.03,164598.0,79.8645,80.3585,79.8447,80.0621,164598.0
2025-02-25 09:30:00,80.9,81.03,78.79,78.88,113945.0,79.9337,80.0621,77.8489,77.9378,113945.0
2025-02-25 10:00:00,78.78,78.79,76.69,77.01,183690.0,77.839,77.8489,75.7739,76.0901,183690.0
2025-02-25 10:30:00,77.06,77.8,77.02,77.34,113020.0,76.1395,76.8707,76.1,76.4162,113020.0
2025-02-25 11:00:00,77.34,78.16,77.14,77.77,76516.0,76.4162,77.2264,76.2186,76.841,76516.0
2025-02-25 11:30:00,77.81,78.65,77.74,78.65,89027.0,76.8806,77.7105,76.8114,77.7105,89027.0
2025-02-25 12:00:00,78.65,78.65,78.11,78.38,38762.0,77.7105,77.7105,77.177,77.4438,38762.0
2025-02-25 12:30:00,78.49,78.7,78.38,78.52,77124.0,77.5524,77.7599,77.4438,77.5821,77124.0
2025-02-25 13:00:00,78.5,78.89,78.28,78.28,39231.0,77.5623,77.9477,77.3449,77.3449,39231.0
2025-02-25 13:30:00,78.26,78.72,78.26,78.5,30899.0,77.3252,77.7797,77.3252,77.5623,30899.0
2025-02-25 14:00:00,78.43,78.53,78.07,78.09,34086.0,77.4932,77.592,77.1375,77.1572,34086.0
2025-02-25 14:30:00,78.11,79.06,78.1,78.8,49726.0,77.177,78.1156,77.1671,77.8587,49726.0
2025-02-25 15:00:00,78.8,79.42,78.73,79.2,73104.0,77.8587,78.4713,77.7896,78.254,73104.0
2025-02-25 15:30:00,79.2,79.41,78.4,78.5,351958.0,78.254,78.4615,77.4635,77.5623,351958.0
2025-02-26 09:30:00,78.9,79.15,78.05,78.76,127150.0,77.9575,78.2046,77.1177,77.8192,127150.0
2025-02-26 10:00:00,78.88,79.14,78.19,78.28,166087.0,77.9378,78.1947,77.256,77.3449,166087.0
2025-02-26 10:30:00,78.28,78.65,78.24,78.36,54200.0,77.3449,77.7105,77.3054,77.424,54200.0
2025-02-26 11:00:00,78.36,78.69,78.36,78.4,48984.0,77.424,77.7501,77.424,77.4635,48984.0
2025-02-26 11:30:00,78.39,78.95,78.33,78.84,88489.0,77.4536,78.0069,77.3944,77.8983,88489.0
2025-02-26 12:00:00,78.79,79.01,78.46,78.56,124056.0,77.8489,78.0662,77.5228,77.6216,124056.0
2025-02-26 12:30:00,78.59,78.61,77.89,77.98,73873.0,77.6512,77.671,76.9596,77.0485,73873.0
2025-02-26 13:00:00,78.03,78.14,77.51,77.55,53707.0,77.0979,77.2066,76.5841,76.6237,53707.0
2025-02-26 13:30:00,77.58,77.7,77.24,77.34,60516.0,76.6533,76.7719,76.3174,76.4162,60516.0
2025-02-26 14:00:00,77.31,77.4,77.0,77.25,71296.0,76.3865,76.4755,76.0802,76.3273,71296.0
2025-02-26 14:30:00,77.26,77.77,77.26,77.5,79888.0,76.3371,76.841,76.3371,76.5743,79888.0
2025-02-26 15:00:00,77.5,77.83,77.34,77.48,110400.0,76.5743,76.9003,76.4162,76.5545,110400.0
2025-02-26 15:30:00,77.45,77.94,77.37,77.5,266529.0,76.5249,77.009,76.4458,76.5743,266529.0
2025-02-27 09:30:00,77.47,78.8,77.26,77.56,86995.0,76.5446,77.8587,76.3371,76.6335,86995.0
2025-02-27 10:00:00,77.56,78.57,76.92,78.31,67517.0,76.6335,77.6315,76.0012,77.3746,67517.0
2025-02-27 10:30:00,78.3,78.35,77.73,77.81,40304.0,77.3647,77.4141,76.8015,76.8806,40304.0
2025-02-27 11:00:00,77.72,78.14,77.57,77.61,30591.0,76.7916,77.2066,76.6434,76.683,30591.0
2025-02-27 11:30:00,77.61,77.89,77.6,77.72,31170.0,76.683,76.9596,76.6731,76.7916,31170.0
2025-02-27 12:00:00,77.75,78.08,77.6,78.0,161794.0,76.8213,77.1473,76.6731,77.0683,161794.0
2025-02-27 12:30:00,78.04,78.69,77.99,78.42,69857.0,77.1078,77.7501,77.0584,77.4833,69857.0
2025-02-27 13:00:00,78.45,78.69,78.42,78.49,81545.0,77.5129,77.7501,77.4833,77.5524,81545.0
2025-02-27 13:30:00,78.5,79.12,78.4,78.89,118953.0,77.5623,78.1749,77.4635,77.9477,118953.0
2025-02-27 14:00:00,78.94,79.35,78.87,79.09,88940.0,77.9971,78.4022,77.9279,78.1453,88940.0
2025-02-27 14:30:00,79.09,79.53,78.94,79.29,118454.0,78.1453,78.58,77.9971,78.3429,118454.0
2025-02-27 15:00:00,79.3,79.33,78.6,78.61,172180.0,78.3528,78.3824,77.6611,77.671,172180.0
2025-02-27 15:30:00,78.64,79.49,78.56,78.99,471333.0,77.7006,78.5405,77.6216,78.0465,471333.0
2025-02-28 09:30:00,77.37,78.0,75.7,77.05,146152.0,76.4458,77.0683,74.7958,76.1296,146152.0
2025-02-28 10:00:00,76.99,77.12,76.16,77.04,167379.0,76.0704,76.1988,75.2503,76.1198,167379.0
2025-02-28 10:30:00,77.04,77.69,76.88,77.65,82253.0,76.1198,76.762,75.9617,76.7225,82253.0
2025-02-28 11:00:00,77.69,77.92,77.2,77.23,140187.0,76.762,76.9892,76.2778,76.3075,140187.0
2025-02-28 11:30:00,77.18,77.85,77.03,77.49,57077.0,76.2581,76.9201,76.1099,76.5644,57077.0
2025-02-28 12:00:00,77.48,77.78,77.29,77.58,51062.0,76.5545,76.8509,76.3668,76.6533,51062.0
2025-02-28 12:30:00,77.58,77.6,76.68,76.82,84915.0,76.6533,76.6731,75.7641,75.9024,84915.0
2025-02-28 13:00:00,76.83,77.28,76.78,77.21,72901.0,75.9123,76.3569,75.8629,76.2877,72901.0
2025-02-28 13:30:00,77.15,77.63,76.88,76.92,83250.0,76.2284,76.7027,75.9617,76.0012,83250.0
2025-02-28 14:00:00,76.92,77.1,76.7,76.97,93273.0,76.0012,76.179,75.7838,76.0506,93273.0
2025-02-28 14:30:00,76.97,77.32,76.85,76.98,108321.0,76.0506,76.3964,75.932,76.0605,108321.0
2025-02-28 15:00:00,76.95,77.23,76.79,77.22,114711.0,76.0308,76.3075,75.8727,76.2976,114711.0
2025-02-28 15:30:00,77.21,77.21,76.74,77.05,286506.0,76.2877,76.2877,75.8233,76.1296,286506.0
2025-03-03 09:30:00,78.77,78.77,76.12,76.25,108175.0,77.8291,77.8291,75.2108,75.3392,108175.0
2025-03-03 10:00:00,76.19,76.79,75.62,76.13,57158.0,75.2799,75.8727,74.7167,75.2206,57158.0
2025-03-03 10:30:00,76.17,76.24,75.66,75.69,37156.0,75.2602,75.3293,74.7562,74.7859,37156.0
2025-03-03 11:00:00,75.7,75.88,74.98,75.51,1204541.0,74.7958,74.9736,74.0844,74.608,1204541.0
2025-03-03 11:30:00,75.51,75.74,74.74,75.04,97990.0,74.608,74.8353,73.8472,74.1437,97990.0
2025-03-03 12:00:00,75.04,75.37,74.93,75.13,57238.0,74.1437,74.4697,74.035,74.2326,57238.0
2025-03-03 12:30:00,75.16,75.26,74.14,74.26,64985.0,74.2622,74.361,73.2544,73.373,64985.0
2025-03-03 13:00:00,74.25,74.25,72.91,72.98,152917.0,73.3631,73.3631,72.0391,72.1083,152917.0
2025-03-03 13:30:00,73.0,73.2,72.52,72.89,182884.0,72.128,72.3256,71.6538,72.0193,182884.0
2025-03-03 14:00:00,72.84,72.88,71.96,72.07,175838.0,71.9699,72.0095,71.1004,71.2091,175838.0
2025-03-03 14:30:00,72.03,72.72,71.97,72.03,139700.0,71.1696,71.8514,71.1103,71.1696,139700.0
2025-03-03 15:00:00,72.04,72.07,70.11,70.22,290498.0,71.1795,71.2091,69.2725,69.3812,290498.0
2025-03-03 15:30:00,70.18,70.55,69.81,69.97,734623.0,69.3417,69.7073,68.9761,69.1342,734623.0
2025-03-04 09:30:00,69.06,69.89,67.62,67.69,241839.0,68.2351,69.0552,66.8123,66.8814,241839.0
2025-03-04 10:00:00,67.69,67.84,67.23,67.73,166891.0,66.8814,67.0297,66.4269,66.921,166891.0
2025-03-04 10:30:00,67.69,68.16,67.53,67.95,172293.0,66.8814,67.3458,66.7234,67.1383,172293.0
2025-03-04 11:00:00,67.91,69.07,67.8,69.06,109516.0,67.0988,68.245,66.9901,68.2351,109516.0
2025-03-04 11:30:00,69.14,70.86,69.11,70.65,172176.0,68.3141,70.0136,68.2845,69.8061,172176.0
2025-03-04 12:00:00,70.67,72.13,70.52,71.97,152247.0,69.8259,71.2684,69.6776,71.1103,152247.0
2025-03-04 12:30:00,71.97,72.72,71.85,72.3,134982.0,71.1103,71.8514,70.9918,71.4364,134982.0
2025-03-04 13:00:00,72.27,72.81,72.16,72.53,76851.0,71.4067,71.9403,71.2981,71.6636,76851.0
2025-03-04 13:30:00,72.53,73.17,72.44,72.89,123753.0,71.6636,72.296,71.5747,72.0193,123753.0
2025-03-04 14:00:00,73.03,74.02,72.97,73.34,123699.0,72.1577,73.1358,72.0984,72.464,123699.0
2025-03-04 14:30:00,73.42,73.62,73.11,73.54,96181.0,72.543,72.7406,72.2367,72.6616,96181.0
2025-03-04 15:00:00,73.53,74.17,73.41,73.45,87131.0,72.6517,73.284,72.5331,72.5726,87131.0
2025-03-04 15:30:00,73.51,73.53,72.0,72.16,324836.0,72.6319,72.6517,71.14,71.2981,324836.0
2025-03-05 09:30:00,73.14,73.97,72.35,73.52,105957.0,72.2663,73.0864,71.4858,72.6418,105957.0
2025-03-05 10:00:00,73.69,74.68,72.55,73.0,141984.0,72.8098,73.788,71.6834,72.128,141984.0
2025-03-05 10:30:00,73.07,73.45,72.67,72.89,69107.0,72.1972,72.5726,71.802,72.0193,69107.0
2025-03-05 11:00:00,72.81,73.12,72.48,72.92,85305.0,71.9403,72.2466,71.6142,72.049,85305.0
2025-03-05 11:30:00,72.9,73.55,72.68,73.41,101317.0,72.0292,72.6714,71.8118,72.5331,101317.0
2025-03-05 12:00:00,73.42,73.82,73.37,73.5,41154.0,72.543,72.9382,72.4936,72.622,41154.0
2025-03-05 12:30:00,73.57,73.85,73.43,73.56,42606.0,72.6912,72.9679,72.5529,72.6813,42606.0
2025-03-05 13:00:00,73.58,73.64,72.92,73.23,68362.0,72.7011,72.7604,72.049,72.3553,68362.0
2025-03-05 13:30:00,73.18,73.9,73.03,73.9,50448.0,72.3059,73.0173,72.1577,73.0173,50448.0
2025-03-05 14:00:00,73.81,74.51,73.8,74.09,58566.0,72.9283,73.62,72.9185,73.205,58566.0
2025-03-05 14:30:00,74.08,74.21,73.81,74.0,48290.0,73.1951,73.3236,72.9283,73.1161,48290.0
2025-03-05 15:00:00,74.02,74.85,74.02,74.38,128726.0,73.1358,73.9559,73.1358,73.4915,128726.0
2025-03-05 15:30:00,74.35,74.76,74.16,74.22,399292.0,73.4619,73.867,73.2742,73.3334,399292.0
2025-03-06 09:30:00,72.73,75.28,72.73,74.25,174737.0,71.8612,74.3808,71.8612,73.3631,174737.0
2025-03-06 10:00:00,74.25,75.9,74.16,75.34,101716.0,73.3631,74.9934,73.2742,74.4401,101716.0
2025-03-06 10:30:00,75.34,75.81,75.02,75.5,60120.0,74.4401,74.9045,74.1239,74.5982,60120.0
2025-03-06 11:00:00,75.64,75.88,74.77,74.88,92501.0,74.7365,74.9736,73.8769,73.9856,92501.0
2025-03-06 11:30:00,74.96,75.26,74.18,74.31,88173.0,74.0646,74.361,73.2939,73.4224,88173.0
2025-03-06 12:00:00,74.31,74.6,74.01,74.08,37460.0,73.4224,73.7089,73.126,73.1951,37460.0
2025-03-06 12:30:00,74.21,74.38,73.76,74.21,45455.0,73.3236,73.4915,72.8789,73.3236,45455.0
2025-03-06 13:00:00,74.17,74.78,74.11,74.57,67571.0,73.284,73.8868,73.2248,73.6793,67571.0
2025-03-06 13:30:00,74.57,74.74,74.06,74.65,48210.0,73.6793,73.8472,73.1754,73.7583,48210.0
2025-03-06 14:00:00,74.66,75.39,74.65,75.09,65033.0,73.7682,74.4895,73.7583,74.1931,65033.0
2025-03-06 14:30:00,75.0,76.34,74.94,75.22,125288.0,74.1041,75.4281,74.0448,74.3215,125288.0
2025-03-06 15:00:00,75.15,76.03,75.06,75.91,158037.0,74.2523,75.1218,74.1634,75.0033,158037.0
2025-03-06 15:30:00,75.94,76.9,75.8,76.53,483099.0,75.0329,75.9814,74.8946,75.6159,483099.0
2025-03-07 09:30:00,74.28,77.18,74.28,76.91,109819.0,73.3927,76.2581,73.3927,75.9913,109819.0
2025-03-07 10:00:00,76.96,78.2,76.55,77.61,101735.0,76.0407,77.2659,75.6356,76.683,101735.0
2025-03-07 10:30:00,77.57,77.69,76.49,77.16,81839.0,76.6434,76.762,75.5763,76.2383,81839.0
2025-03-07 11:00:00,77.1,77.79,77.06,77.13,74286.0,76.179,76.8608,76.1395,76.2087,74286.0
2025-03-07 11:30:00,77.17,77.27,76.75,77.07,88392.0,76.2482,76.347,75.8332,76.1494,88392.0
2025-03-07 12:00:00,77.11,77.33,76.74,77.1,86009.0,76.1889,76.4063,75.8233,76.179,86009.0
2025-03-07 12:30:00,77.12,78.38,77.04,77.76,80861.0,76.1988,77.4438,76.1198,76.8312,80861.0
2025-03-07 13:00:00,77.78,78.13,77.2,77.31,95288.0,76.8509,77.1967,76.2778,76.3865,95288.0
2025-03-07 13:30:00,77.34,77.71,76.58,77.64,154881.0,76.4162,76.7818,75.6653,76.7126,154881.0
2025-03-07 14:00:00,77.65,78.16,77.65,77.85,93631.0,76.7225,77.2264,76.7225,76.9201,93631.0
2025-03-07 14:30:00,77.82,77.93,76.39,76.64,133879.0,76.8904,76.9991,75.4775,75.7245,133879.0
2025-03-07 15:00:00,76.63,76.99,76.21,76.22,158429.0,75.7147,76.0704,75.2997,75.3096,158429.0
2025-03-07 15:30:00,76.23,76.47,75.42,75.52,462736.0,75.3194,75.5566,74.5191,74.6179,462736.0
2025-03-10 09:30:00,75.6,79.63,75.54,78.59,327894.0,74.697,78.6788,74.6377,77.6512,327894.0
2025-03-10 10:00:00,78.61,79.25,77.93,78.9,143575.0,77.671,78.3034,76.9991,77.9575,143575.0
2025-03-10 10:30:00,78.82,79.24,78.55,78.98,115170.0,77.8785,78.2935,77.6117,78.0366,115170.0
2025-03-10 11:00:00,79.03,79.48,78.56,79.18,94109.0,78.086,78.5306,77.6216,78.2342,94109.0
2025-03-10 11:30:00,79.19,79.32,78.12,78.12,115588.0,78.2441,78.3725,77.1869,77.1869,115588.0
2025-03-10 12:00:00,78.11,78.14,76.29,76.81,142654.0,77.177,77.2066,75.3787,75.8925,142654.0
2025-03-10 12:30:00,76.84,77.28,76.58,76.81,61607.0,75.9221,76.3569,75.6653,75.8925,61607.0
2025-03-10 13:00:00,76.76,76.88,76.4,76.42,41202.0,75.8431,75.9617,75.4874,75.5072,41202.0
2025-03-10 13:30:00,76.45,76.8,75.96,76.0,69896.0,75.5368,75.8826,75.0527,75.0922,69896.0
2025-03-10 14:00:00,76.01,76.45,75.61,76.02,94291.0,75.1021,75.5368,74.7068,75.1119,94291.0
2025-03-10 14:30:00,76.02,76.25,75.62,75.7,86401.0,75.1119,75.3392,74.7167,74.7958,86401.0
2025-03-10 15:00:00,75.72,76.88,75.72,76.45,116554.0,74.8155,75.9617,74.8155,75.5368,116554.0
2025-03-10 15:30:00,76.49,76.96,76.18,76.37,248271.0,75.5763,76.0407,75.27,75.4578,248271.0
2025-03-11 09:30:00,77.05,77.42,74.7,74.9,89387.0,76.1296,76.4952,73.8077,74.0053,89387.0
2025-03-11 10:00:00,74.74,75.28,73.33,73.33,98208.0,73.8472,74.3808,72.4541,72.4541,98208.0
2025-03-11 10:30:00,73.38,73.57,72.5,72.62,99964.0,72.5035,72.6912,71.634,71.7526,99964.0
2025-03-11 11:00:00,72.59,73.62,72.58,72.81,66117.0,71.7229,72.7406,71.713,71.9403,66117.0
2025-03-11 11:30:00,72.8,73.65,72.77,73.0,37788.0,71.9304,72.7703,71.9008,72.128,37788.0
2025-03-11 12:00:00,72.99,73.11,72.18,72.31,68113.0,72.1181,72.2367,71.3178,71.4463,68113.0
2025-03-11 12:30:00,72.31,72.56,72.02,72.29,72762.0,71.4463,71.6933,71.1597,71.4265,72762.0
2025-03-11 13:00:00,72.18,72.35,71.88,72.05,134809.0,71.3178,71.4858,71.0214,71.1894,134809.0
2025-03-11 13:30:00,72.01,72.73,71.95,72.28,94033.0,71.1498,71.8612,71.0906,71.4166,94033.0
2025-03-11 14:00:00,72.3,72.93,72.26,72.86,69990.0,71.4364,72.0589,71.3969,71.9897,69990.0
2025-03-11 14:30:00,72.84,74.31,72.69,74.01,90289.0,71.9699,73.4224,71.8217,73.126,90289.0
2025-03-11 15:00:00,73.94,74.14,73.11,73.33,109854.0,73.0568,73.2544,72.2367,72.4541,109854.0
2025-03-11 15:30:00,73.38,73.63,72.61,72.66,275992.0,72.5035,72.7505,71.7427,71.7921,275992.0
2025-03-12 09:30:00,72.16,73.02,71.05,72.49,205437.0,71.2981,72.1478,70.2013,71.6241,205437.0
2025-03-12 10:00:00,72.28,73.16,72.19,72.64,128583.0,71.4166,72.2861,71.3277,71.7723,128583.0
2025-03-12 10:30:00,72.7,72.7,71.67,71.93,72129.0,71.8316,71.8316,70.8139,71.0708,72129.0
2025-03-12 11:00:00,71.84,72.63,71.83,72.43,195255.0,70.9819,71.7624,70.972,71.5648,195255.0
2025-03-12 11:30:00,72.44,72.72,72.31,72.63,47920.0,71.5747,71.8514,71.4463,71.7624,47920.0
2025-03-12 12:00:00,72.55,73.3,72.45,73.25,61511.0,71.6834,72.4244,71.5846,72.375,61511.0
2025-03-12 12:30:00,73.26,73.26,72.38,72.39,60988.0,72.3849,72.3849,71.5154,71.5253,60988.0
2025-03-12 13:00:00,72.37,73.07,72.23,72.96,44278.0,71.5055,72.1972,71.3672,72.0885,44278.0
2025-03-12 13:30:00,72.96,73.41,72.78,72.78,30539.0,72.0885,72.5331,71.9106,71.9106,30539.0
2025-03-12 14:00:00,72.82,73.67,72.82,73.55,19587.0,71.9502,72.79,71.9502,72.6714,19587.0
2025-03-12 14:30:00,73.58,73.8,73.44,73.61,40952.0,72.7011,72.9185,72.5628,72.7307,40952.0
2025-03-12 15:00:00,73.62,73.77,73.36,73.55,40123.0,72.7406,72.8888,72.4837,72.6714,40123.0
2025-03-12 15:30:00,73.59,73.83,72.79,72.81,225987.0,72.711,72.9481,71.9205,71.9403,225987.0
2025-03-13 09:30:00,72.63,74.11,72.15,73.05,78060.0,71.7624,73.2248,71.2882,72.1774,78060.0
2025-03-13 10:00:00,73.05,73.78,72.79,72.81,56687.0,72.1774,72.8987,71.9205,71.9403,56687.0
2025-03-13 10:30:00,72.78,73.18,72.06,72.15,61666.0,71.9106,72.3059,71.1992,71.2882,61666.0
2025-03-13 11:00:00,72.15,72.3,71.78,71.88,64510.0,71.2882,71.4364,70.9226,71.0214,64510.0
2025-03-13 11:30:00,71.85,72.02,71.33,71.55,72409.0,70.9918,71.1597,70.478,70.6953,72409.0
2025-03-13 12:00:00,71.51,71.86,71.45,71.85,28403.0,70.6558,71.0016,70.5965,70.9918,28403.0
2025-03-13 12:30:00,71.8,72.43,71.74,71.93,36877.0,70.9424,71.5648,70.8831,71.0708,36877.0
2025-03-13 13:00:00,71.94,72.03,71.45,71.47,29199.0,71.0807,71.1696,70.5965,70.6163,29199.0
2025-03-13 13:30:00,71.53,71.61,71.1,71.2,54846.0,70.6756,70.7546,70.2507,70.3495,54846.0
2025-03-13 14:00:00,71.24,71.82,71.24,71.7,48009.0,70.389,70.9621,70.389,70.8435,48009.0
2025-03-13 14:30:00,71.71,72.13,71.65,71.91,33200.0,70.8534,71.2684,70.7941,71.051,33200.0
2025-03-13 15:00:00,71.94,72.16,71.64,71.79,35372.0,71.0807,71.2981,70.7843,70.9325,35372.0
2025-03-13 15:30:00,71.74,72.46,71.71,72.43,171925.0,70.8831,71.5945,70.8534,71.5648,171925.0
2025-03-14 09:30:00,74.19,74.19,72.73,73.16,69534.0,73.6984,73.6984,72.2481,72.6753,69534.0
2025-03-14 10:00:00,72.99,73.87,72.4,73.3,53579.0,72.5064,73.3806,71.9203,72.8143,53579.0
2025-03-14 10:30:00,73.37,73.76,73.19,73.76,25091.0,72.8839,73.2713,72.7051,73.2713,25091.0
2025-03-14 11:00:00,73.76,74.13,73.42,74.04,60270.0,73.2713,73.6388,72.9335,73.5494,60270.0
2025-03-14 11:30:00,74.06,74.9,74.03,74.73,82060.0,73.5693,74.4037,73.5395,74.2349,82060.0
2025-03-14 12:00:00,74.73,74.88,74.39,74.57,43576.0,74.2349,74.3839,73.8971,74.0759,43576.0
2025-03-14 12:30:00,74.62,74.9,74.41,74.88,45767.0,74.1256,74.4037,73.917,74.3839,45767.0
2025-03-14 13:00:00,74.84,75.08,74.56,74.69,40683.0,74.3441,74.5825,74.066,74.1951,40683.0
2025-03-14 13:30:00,74.69,74.77,74.29,74.41,48080.0,74.1951,74.2746,73.7978,73.917,48080.0
2025-03-14 14:00:00,74.43,74.58,73.96,74.07,53678.0,73.9368,74.0859,73.47,73.5792,53678.0
2025-03-14 14:30:00,74.06,74.58,74.03,74.48,292427.0,73.5693,74.0859,73.5395,73.9865,292427.0
2025-03-14 15:00:00,74.48,75.09,74.4,74.92,384470.0,73.9865,74.5925,73.907,74.4236,384470.0
2025-03-14 15:30:00,74.95,75.58,74.92,75.18,278661.0,74.4534,75.0792,74.4236,74.6819,278661.0
2025-03-17 09:30:00,76.17,79.04,76.17,78.38,217787.0,75.6653,78.5163,75.6653,77.8607,217787.0
2025-03-17 10:00:00,78.3,78.78,77.56,77.58,117420.0,77.7812,78.258,77.0461,77.066,117420.0
2025-03-17 10:30:00,77.59,78.43,77.39,78.23,91936.0,77.0759,77.9103,76.8772,77.7117,91936.0
2025-03-17 11:00:00,78.23,78.34,77.65,77.98,81130.0,77.7117,77.8209,77.1355,77.4633,81130.0
2025-03-17 11:30:00,77.98,78.58,77.98,78.4,64093.0,77.4633,78.0593,77.4633,77.8805,64093.0
2025-03-17 12:00:00,78.38,78.41,77.97,78.18,59323.0,77.8607,77.8905,77.4534,77.662,59323.0
2025-03-17 12:30:00,78.17,78.84,78.0,78.62,99856.0,77.6521,78.3176,77.4832,78.0991,99856.0
2025-03-17 13:00:00,78.65,78.7,78.07,78.22,56435.0,78.1289,78.1786,77.5527,77.7017,56435.0
2025-03-17 13:30:00,78.21,78.72,78.16,78.67,76638.0,77.6918,78.1984,77.6421,78.1488,76638.0
2025-03-17 14:00:00,78.71,79.41,78.7,79.12,63419.0,78.1885,78.8838,78.1786,78.5958,63419.0
2025-03-17 14:30:00,79.13,79.3,78.89,79.1,54532.0,78.6057,78.7746,78.3673,78.5759,54532.0
2025-03-17 15:00:00,79.09,79.6,79.08,79.53,78084.0,78.566,79.0726,78.556,79.0031,78084.0
2025-03-17 15:30:00,79.49,79.75,79.0,79.33,381855.0,78.9633,79.2216,78.4766,78.8044,381855.0
2025-03-18 09:30:00,79.0,79.37,77.41,78.7,155455.0,78.4766,78.8441,76.8971,78.1786,155455.0
2025-03-18 10:00:00,78.57,79.2,77.86,78.43,94423.0,78.0494,78.6752,77.3441,77.9103,94423.0
2025-03-18 10:30:00,78.43,78.7,78.32,78.55,29292.0,77.9103,78.1786,77.8011,78.0295,29292.0
2025-03-18 11:00:00,78.62,78.62,77.8,78.0,43465.0,78.0991,78.0991,77.2845,77.4832,43465.0
2025-03-18 11:30:00,77.99,78.49,77.99,78.37,36521.0,77.4733,77.9699,77.4733,77.8507,36521.0
2025-03-18 12:00:00,78.33,78.99,78.28,78.67,72748.0,77.811,78.4666,77.7613,78.1488,72748.0
2025-03-18 12:30:00,78.74,78.75,78.15,78.35,53905.0,78.2183,78.2282,77.6322,77.8309,53905.0
2025-03-18 13:00:00,78.35,78.39,77.77,77.83,42980.0,77.8309,77.8706,77.2547,77.3143,42980.0
2025-03-18 13:30:00,77.91,78.27,77.89,78.03,58264.0,77.3938,77.7514,77.3739,77.513,58264.0
2025-03-18 14:00:00,77.97,78.1,77.66,77.66,43139.0,77.4534,77.5825,77.1454,77.1454,43139.0
2025-03-18 14:30:00,77.75,78.0,77.65,77.81,31523.0,77.2348,77.4832,77.1355,77.2944,31523.0
2025-03-18 15:00:00,77.77,77.88,77.61,77.61,48202.0,77.2547,77.364,77.0958,77.0958,48202.0
2025-03-18 15:30:00,77.7,78.64,77.58,78.53,276633.0,77.1852,78.1189,77.066,78.0097,276633.0
2025-03-19 09:30:00,78.62,79.79,78.3,79.44,127765.0,78.0991,79.2613,77.7812,78.9136,127765.0
2025-03-19 10:00:00,79.49,80.0,78.77,78.85,77792.0,78.9633,79.4699,78.2481,78.3276,77792.0
2025-03-19 10:30:00,78.91,79.27,78.87,79.01,41346.0,78.3872,78.7448,78.3474,78.4865,41346.0
2025-03-19 11:00:00,78.99,79.51,78.97,79.51,25556.0,78.4666,78.9832,78.4468,78.9832,25556.0
2025-03-19 11:30:00,79.55,80.02,79.35,79.9,49383.0,79.0229,79.4898,78.8242,79.3706,49383.0
2025-03-19 12:00:00,79.91,80.02,79.69,79.95,31315.0,79.3805,79.4898,79.162,79.4203,31315.0
2025-03-19 12:30:00,79.95,80.07,79.76,79.82,43827.0,79.4203,79.5395,79.2315,79.2911,43827.0
2025-03-19 13:00:00,79.86,79.9,79.29,79.39,31716.0,79.3309,79.3706,78.7646,78.864,31716.0
2025-03-19 13:30:00,79.39,79.64,78.91,78.96,32519.0,78.864,79.1123,78.3872,78.4368,32519.0
2025-03-19 14:00:00,78.75,79.41,78.71,78.84,41330.0,78.2282,78.8838,78.1885,78.3176,41330.0
2025-03-19 14:30:00,78.79,79.32,78.67,79.17,56983.0,78.268,78.7944,78.1488,78.6454,56983.0
2025-03-19 15:00:00,79.22,79.79,79.15,79.62,140560.0,78.6951,79.2613,78.6256,79.0925,140560.0
2025-03-19 15:30:00,79.58,80.15,79.45,79.49,329283.0,79.0527,79.6189,78.9236,78.9633,329283.0
2025-03-20 09:30:00,77.41,78.4,76.6,78.12,133256.0,76.8971,77.8805,76.0925,77.6024,133256.0
2025-03-20 10:00:00,78.04,78.52,77.75,77.75,93072.0,77.5229,77.9997,77.2348,77.2348,93072.0
2025-03-20 10:30:00,77.79,78.07,77.01,77.29,90816.0,77.2746,77.5527,76.4997,76.7779,90816.0
2025-03-20 11:00:00,77.29,77.86,77.18,77.63,66759.0,76.7779,77.3441,76.6686,77.1156,66759.0
2025-03-20 11:30:00,77.63,77.71,77.11,77.44,44261.0,77.1156,77.1951,76.5991,76.9269,44261.0
2025-03-20 12:00:00,77.44,77.7,76.4,76.42,68576.0,76.9269,77.1852,75.8938,75.9137,68576.0
2025-03-20 12:30:00,76.44,76.73,76.3,76.4,62836.0,75.9335,76.2216,75.7945,75.8938,62836.0
2025-03-20 13:00:00,76.39,76.91,76.37,76.41,29147.0,75.8839,76.4004,75.864,75.9037,29147.0
2025-03-20 13:30:00,76.45,77.05,76.45,76.78,25059.0,75.9435,76.5395,75.9435,76.2713,25059.0
2025-03-20 14:00:00,76.78,77.04,76.78,76.83,32237.0,76.2713,76.5296,76.2713,76.3209,32237.0
2025-03-20 14:30:00,76.72,77.04,76.59,76.76,37546.0,76.2117,76.5296,76.0825,76.2514,37546.0
2025-03-20 15:00:00,76.69,77.2,76.68,76.8,117831.0,76.1819,76.6885,76.1719,76.2911,117831.0
2025-03-20 15:30:00,76.85,77.4,76.82,77.05,236139.0,76.3408,76.8872,76.311,76.5395,236139.0
2025-03-21 09:30:00,75.76,76.17,75.13,75.4,228786.0,75.258,75.6653,74.6322,74.9004,228786.0
2025-03-21 10:00:00,75.36,76.27,75.35,76.17,62047.0,74.8607,75.7647,74.8507,75.6653,62047.0
2025-03-21 10:30:00,76.16,76.49,75.9,76.45,81141.0,75.6554,75.9832,75.3971,75.9435,81141.0
2025-03-21 11:00:00,76.41,76.48,76.23,76.34,52928.0,75.9037,75.9733,75.7249,75.8342,52928.0
2025-03-21 11:30:00,76.3,76.48,76.09,76.31,56884.0,75.7945,75.9733,75.5858,75.8044,56884.0
2025-03-21 12:00:00,76.31,77.11,76.17,77.09,65329.0,75.8044,76.5991,75.6653,76.5792,65329.0
2025-03-21 12:30:00,77.0,77.42,76.9,77.35,62417.0,76.4898,76.907,76.3905,76.8375,62417.0
2025-03-21 13:00:00,77.37,77.72,77.26,77.35,62758.0,76.8574,77.205,76.7481,76.8375,62758.0
2025-03-21 13:30:00,77.3,77.7,77.14,77.34,40252.0,76.7878,77.1852,76.6289,76.8276,40252.0
2025-03-21 14:00:00,77.34,77.41,77.14,77.23,41883.0,76.8276,76.8971,76.6289,76.7183,41883.0
2025-03-21 14:30:00,77.23,77.73,77.21,77.49,42765.0,76.7183,77.215,76.6984,76.9766,42765.0
2025-03-21 15:00:00,77.52,77.58,77.08,77.3,54115.0,77.0064,77.066,76.5693,76.7878,54115.0
2025-03-21 15:30:00,77.3,77.74,77.17,77.54,251127.0,76.7878,77.2249,76.6587,77.0262,251127.0
2025-03-24 09:30:00,78.22,79.37,78.13,78.37,89291.0,77.7017,78.8441,77.6123,77.8507,89291.0
2025-03-24 10:00:00,78.45,78.89,78.43,78.57,51322.0,77.9302,78.3673,77.9103,78.0494,51322.0
2025-03-24 10:30:00,78.45,78.61,77.94,78.18,55987.0,77.9302,78.0891,77.4236,77.662,55987.0
2025-03-24 11:00:00,78.18,78.55,77.99,78.48,40530.0,77.662,78.0295,77.4733,77.96,40530.0
2025-03-24 11:30:00,78.48,78.69,78.38,78.65,39138.0,77.96,78.1686,77.8607,78.1289,39138.0
2025-03-24 12:00:00,78.69,78.78,78.3,78.34,88213.0,78.1686,78.258,77.7812,77.8209,88213.0
2025-03-24 12:30:00,78.4,78.67,78.11,78.49,62361.0,77.8805,78.1488,77.5925,77.9699,62361.0
2025-03-24 13:00:00,78.44,78.62,78.42,78.59,27870.0,77.9203,78.0991,77.9004,78.0693,27870.0
2025-03-24 13:30:00,78.62,78.78,78.48,78.48,39873.0,78.0991,78.258,77.96,77.96,39873.0
2025-03-24 14:00:00,78.45,78.53,77.3,77.4,42579.0,77.9302,78.0097,76.7878,76.8872,42579.0
2025-03-24 14:30:00,77.32,77.96,77.22,77.66,66997.0,76.8077,77.4435,76.7084,77.1454,66997.0
2025-03-24 15:00:00,77.67,77.87,77.47,77.8,45846.0,77.1554,77.3541,76.9567,77.2845,45846.0
2025-03-24 15:30:00,77.83,77.93,77.48,77.54,195981.0,77.3143,77.4137,76.9666,77.0262,195981.0
2025-03-25 09:30:00,77.86,79.93,77.75,78.8,105052.0,77.3441,79.4004,77.2348,78.2779,105052.0
2025-03-25 10:00:00,78.9,79.32,78.46,78.69,77585.0,78.3772,78.7944,77.9401,78.1686,77585.0
2025-03-25 10:30:00,78.63,78.67,77.8,77.94,39263.0,78.109,78.1488,77.2845,77.4236,39263.0
2025-03-25 11:00:00,77.95,78.59,77.85,78.46,41174.0,77.4335,78.0693,77.3342,77.9401,41174.0
2025-03-25 11:30:00,78.48,78.52,78.05,78.17,31589.0,77.96,77.9997,77.5329,77.6521,31589.0
2025-03-25 12:00:00,78.17,78.34,78.14,78.23,27306.0,77.6521,77.8209,77.6223,77.7117,27306.0
2025-03-25 12:30:00,78.13,78.17,77.91,78.13,28971.0,77.6123,77.6521,77.3938,77.6123,28971.0
2025-03-25 13:00:00,78.17,78.42,77.71,77.84,29479.0,77.6521,77.9004,77.1951,77.3243,29479.0
2025-03-25 13:30:00,77.78,77.99,77.66,77.7,32496.0,77.2646,77.4733,77.1454,77.1852,32496.0
2025-03-25 14:00:00,77.67,77.71,77.18,77.29,51712.0,77.1554,77.1951,76.6686,76.7779,51712.0
2025-03-25 14:30:00,77.21,77.69,77.15,77.56,38254.0,76.6984,77.1752,76.6388,77.0461,38254.0
2025-03-25 15:00:00,77.56,78.15,77.49,77.91,51335.0,77.0461,77.6322,76.9766,77.3938,51335.0
2025-03-25 15:30:00,77.91,78.12,77.58,77.65,160426.0,77.3938,77.6024,77.066,77.1355,160426.0
2025-03-26 09:30:00,77.68,78.31,77.35,77.75,62427.0,77.1653,77.7911,76.8375,77.2348,62427.0
2025-03-26 10:00:00,77.77,77.98,76.81,76.85,30883.0,77.2547,77.4633,76.3011,76.3408,30883.0
2025-03-26 10:30:00,76.77,76.82,76.0,76.0,26098.0,76.2613,76.311,75.4964,75.4964,26098.0
2025-03-26 11:00:00,75.98,76.36,75.67,75.82,42170.0,75.4766,75.8541,75.1686,75.3176,42170.0
2025-03-26 11:30:00,75.76,76.27,75.7,75.77,33326.0,75.258,75.7647,75.1984,75.268,33326.0
2025-03-26 12:00:00,75.77,75.77,75.36,75.62,36585.0,75.268,75.268,74.8607,75.119,36585.0
2025-03-26 12:30:00,75.67,75.86,75.07,75.07,36579.0,75.1686,75.3574,74.5726,74.5726,36579.0
2025-03-26 13:00:00,75.06,75.14,74.34,74.41,51003.0,74.5627,74.6421,73.8474,73.917,51003.0
2025-03-26 13:30:00,74.37,74.88,74.25,74.78,26581.0,73.8772,74.3839,73.758,74.2845,26581.0
2025-03-26 14:00:00,74.79,75.08,74.73,74.92,31228.0,74.2945,74.5825,74.2349,74.4236,31228.0
2025-03-26 14:30:00,74.92,75.18,74.86,75.08,31298.0,74.4236,74.6819,74.364,74.5825,31298.0
2025-03-26 15:00:00,75.12,75.39,75.03,75.26,40130.0,74.6223,74.8905,74.5329,74.7613,40130.0
2025-03-26 15:30:00,75.29,75.92,75.19,75.71,152401.0,74.7911,75.417,74.6918,75.2084,152401.0
2025-03-27 09:30:00,74.58,74.9,73.12,73.8,162277.0,74.0859,74.4037,72.6355,73.311,162277.0
2025-03-27 10:00:00,73.75,74.26,73.31,74.14,125459.0,73.2613,73.768,72.8243,73.6488,125459.0
2025-03-27 10:30:00,74.12,74.5,74.04,74.33,60831.0,73.6289,74.0064,73.5494,73.8375,60831.0
2025-03-27 11:00:00,74.33,74.56,74.14,74.14,45615.0,73.8375,74.066,73.6488,73.6488,45615.0
2025-03-27 11:30:00,74.14,74.18,73.83,73.97,38543.0,73.6488,73.6885,73.3408,73.4799,38543.0
2025-03-27 12:00:00,73.9,74.98,73.87,74.81,63655.0,73.4104,74.4832,73.3806,74.3143,63655.0
2025-03-27 12:30:00,74.8,75.0,74.47,74.51,29207.0,74.3044,74.5031,73.9766,74.0163,29207.0
2025-03-27 13:00:00,74.51,74.76,73.85,73.85,44589.0,74.0163,74.2647,73.3607,73.3607,44589.0
2025-03-27 13:30:00,73.89,74.14,73.81,74.11,33748.0,73.4004,73.6488,73.321,73.619,33748.0
2025-03-27 14:00:00,74.06,74.51,74.04,74.15,34955.0,73.5693,74.0163,73.5494,73.6587,34955.0
2025-03-27 14:30:00,74.14,74.58,74.14,74.36,39974.0,73.6488,74.0859,73.6488,73.8673,39974.0
2025-03-27 15:00:00,74.38,75.19,74.38,75.19,65927.0,73.8872,74.6918,73.8872,74.6918,65927.0
2025-03-27 15:30:00,75.21,75.34,74.68,74.76,208818.0,74.7117,74.8408,74.1852,74.2647,208818.0
2025-03-28 09:30:00,74.16,74.96,73.94,74.03,88484.0,73.6686,74.4633,73.4501,73.5395,88484.0
2025-03-28 10:00:00,74.03,74.68,73.29,73.48,70811.0,73.5395,74.1852,72.8044,72.9931,70811.0
2025-03-28 10:30:00,73.53,73.7,73.13,73.26,57553.0,73.0428,73.2117,72.6455,72.7746,57553.0
2025-03-28 11:00:00,73.24,73.34,72.82,73.16,63259.0,72.7547,72.8541,72.3375,72.6753,63259.0
2025-03-28 11:30:00,73.11,73.33,72.75,72.75,22117.0,72.6256,72.8441,72.268,72.268,22117.0
2025-03-28 12:00:00,72.86,73.06,72.64,72.7,38277.0,72.3772,72.5759,72.1587,72.2183,38277.0
2025-03-28 12:30:00,72.7,72.81,72.38,72.47,61141.0,72.2183,72.3276,71.9004,71.9898,61141.0
2025-03-28 13:00:00,72.44,72.46,71.72,71.86,62270.0,71.96,71.9799,71.2448,71.3839,62270.0
2025-03-28 13:30:00,71.87,72.1,71.63,72.02,49306.0,71.3938,71.6223,71.1554,71.5428,49306.0
2025-03-28 14:00:00,72.01,72.07,71.6,71.65,53087.0,71.5329,71.5925,71.1256,71.1753,53087.0
2025-03-28 14:30:00,71.63,72.16,71.46,71.97,68301.0,71.1554,71.6819,70.9865,71.4931,68301.0
2025-03-28 15:00:00,71.98,72.12,71.83,71.86,61641.0,71.5031,71.6421,71.3541,71.3839,61641.0
2025-03-28 15:30:00,71.86,72.24,71.67,72.17,306342.0,71.3839,71.7614,71.1951,71.6918,306342.0
2025-03-31 09:30:00,70.51,71.36,69.9,71.13,112936.0,70.0428,70.8872,69.4369,70.6587,112936.0
2025-03-31 10:00:00,71.11,71.59,71.11,71.34,75939.0,70.6388,71.1157,70.6388,70.8673,75939.0
2025-03-31 10:30:00,71.37,72.07,71.22,71.32,43963.0,70.8971,71.5925,70.7481,70.8475,43963.0
2025-03-31 11:00:00,71.32,71.59,71.19,71.39,24936.0,70.8475,71.1157,70.7183,70.917,24936.0
2025-03-31 11:30:00,71.45,71.9,71.34,71.39,33456.0,70.9766,71.4236,70.8673,70.917,33456.0
2025-03-31 12:00:00,71.38,71.58,71.22,71.57,35764.0,70.9071,71.1057,70.7481,71.0958,35764.0
2025-03-31 12:30:00,71.54,71.8,71.46,71.72,40901.0,71.066,71.3243,70.9865,71.2448,40901.0
2025-03-31 13:00:00,71.72,72.18,71.34,71.42,59539.0,71.2448,71.7018,70.8673,70.9468,59539.0
2025-03-31 13:30:00,71.42,71.64,71.27,71.47,44763.0,70.9468,71.1653,70.7978,70.9965,44763.0
2025-03-31 14:00:00,71.45,72.12,71.43,71.79,40739.0,70.9766,71.6421,70.9567,71.3143,40739.0
2025-03-31 14:30:00,71.8,72.1,71.74,71.74,38630.0,71.3243,71.6223,71.2647,71.2647,38630.0
2025-03-31 15:00:00,71.77,72.43,71.72,72.02,111366.0,71.2945,71.9501,71.2448,71.5428,111366.0
2025-03-31 15:30:00,72.05,72.8,71.96,72.02,193664.0,71.5726,72.3176,71.4832,71.5428,193664.0
2025-04-01 09:30:00,71.73,72.0,70.45,70.55,104598.0,71.2547,71.5229,69.9832,70.0826,104598.0
2025-04-01 10:00:00,70.52,70.87,69.95,70.52,120987.0,70.0528,70.4004,69.4865,70.0528,120987.0
2025-04-01 10:30:00,70.48,71.23,70.48,71.1,46496.0,70.013,70.758,70.013,70.6289,46496.0
2025-04-01 11:00:00,71.09,71.88,71.07,71.41,92711.0,70.619,71.4037,70.5991,70.9369,92711.0
2025-04-01 11:30:00,71.34,71.98,71.28,71.98,51069.0,70.8673,71.5031,70.8077,71.5031,51069.0
2025-04-01 12:00:00,71.99,72.54,71.98,72.21,46197.0,71.513,72.0594,71.5031,71.7316,46197.0
2025-04-01 12:30:00,72.2,72.33,71.33,71.87,55933.0,71.7216,71.8508,70.8574,71.3938,55933.0
2025-04-01 13:00:00,71.86,72.0,71.78,71.78,36150.0,71.3839,71.5229,71.3044,71.3044,36150.0
2025-04-01 13:30:00,71.84,71.99,71.5,71.51,47893.0,71.364,71.513,71.0263,71.0362,47893.0
2025-04-01 14:00:00,71.53,71.58,71.0,71.11,23473.0,71.0561,71.1057,70.5296,70.6388,23473.0
2025-04-01 14:30:00,71.04,71.37,70.96,71.15,47772.0,70.5693,70.8971,70.4898,70.6786,47772.0
2025-04-01 15:00:00,71.16,71.54,71.15,71.46,47739.0,70.6885,71.066,70.6786,70.9865,47739.0
2025-04-01 15:30:00,71.43,71.84,71.19,71.84,162298.0,70.9567,71.364,70.7183,71.364,162298.0
2025-04-02 09:30:00,70.7,71.93,70.33,71.08,88378.0,70.2316,71.4534,69.864,70.609,88378.0
2025-04-02 10:00:00,71.0,71.51,70.96,71.17,62053.0,70.5296,71.0362,70.4898,70.6984,62053.0
2025-04-02 10:30:00,71.14,71.56,71.13,71.55,24287.0,70.6686,71.0859,70.6587,71.0759,24287.0
2025-04-02 11:00:00,71.54,72.05,71.37,72.0,47377.0,71.066,71.5726,70.8971,71.5229,47377.0
2025-04-02 11:30:00,72.0,72.32,71.84,72.07,38172.0,71.5229,71.8408,71.364,71.5925,38172.0
2025-04-02 12:00:00,72.06,73.14,72.05,73.04,67784.0,71.5825,72.6554,71.5726,72.5561,67784.0
2025-04-02 12:30:00,73.04,73.57,72.94,73.31,74916.0,72.5561,73.0825,72.4567,72.8243,74916.0
2025-04-02 13:00:00,73.31,73.64,73.04,73.09,81153.0,72.8243,73.1521,72.5561,72.6057,81153.0
2025-04-02 13:30:00,73.09,73.09,72.71,72.87,46465.0,72.6057,72.6057,72.2282,72.3872,46465.0
2025-04-02 14:00:00,72.87,72.99,71.92,71.99,45182.0,72.3872,72.5064,71.4435,71.513,45182.0
2025-04-02 14:30:00,71.97,72.57,71.96,72.02,62801.0,71.4931,72.0892,71.4832,71.5428,62801.0
2025-04-02 15:00:00,72.01,72.34,72.0,72.29,49677.0,71.5329,71.8607,71.5229,71.811,49677.0
2025-04-02 15:30:00,72.27,72.58,72.2,72.25,283096.0,71.7912,72.0991,71.7216,71.7713,283096.0
2025-04-03 09:30:00,69.23,69.76,66.66,67.01,248631.0,68.7713,69.2978,66.2183,66.566,248631.0
2025-04-03 10:00:00,66.9,68.17,66.15,67.7,349949.0,66.4567,67.7183,65.7117,67.2514,349949.0
2025-04-03 10:30:00,67.81,68.03,67.05,67.45,320673.0,67.3607,67.5792,66.6057,67.0031,320673.0
2025-04-03 11:00:00,67.38,67.93,66.61,67.48,238213.0,66.9336,67.4799,66.1687,67.0329,238213.0
2025-04-03 11:30:00,67.48,68.15,67.4,68.01,85878.0,67.0329,67.6985,66.9534,67.5594,85878.0
2025-04-03 12:00:00,68.02,68.73,67.74,68.09,79152.0,67.5693,68.2746,67.2912,67.6389,79152.0
2025-04-03 12:30:00,68.12,68.17,67.84,67.89,48254.0,67.6687,67.7183,67.3905,67.4402,48254.0
2025-04-03 13:00:00,67.83,68.52,67.83,68.04,70683.0,67.3806,68.066,67.3806,67.5892,70683.0
2025-04-03 13:30:00,68.05,68.4,67.75,67.75,42119.0,67.5991,67.9468,67.3011,67.3011,42119.0
2025-04-03 14:00:00,67.75,67.83,67.0,67.15,60063.0,67.3011,67.3806,66.5561,66.7051,60063.0
2025-04-03 14:30:00,67.2,67.32,66.93,67.14,86797.0,66.7547,66.874,66.4865,66.6951,86797.0
2025-04-03 15:00:00,67.1,67.33,66.67,66.95,75496.0,66.6554,66.8839,66.2283,66.5064,75496.0
2025-04-03 15:30:00,66.98,66.99,66.21,66.51,487678.0,66.5362,66.5461,65.7713,66.0693,487678.0
2025-04-04 09:30:00,63.24,64.98,61.15,61.58,425402.0,62.821,64.5495,60.7448,61.172,425402.0
2025-04-04 10:00:00,61.61,61.61,59.85,59.97,334105.0,61.2018,61.2018,59.4534,59.5727,334105.0
2025-04-04 10:30:00,59.95,60.24,58.03,59.17,249581.0,59.5528,59.8409,57.6455,58.778,249581.0
2025-04-04 11:00:00,59.15,61.51,59.07,60.19,217938.0,58.7581,61.1024,58.6786,59.7912,217938.0
2025-04-04 11:30:00,60.28,60.83,59.57,59.58,174707.0,59.8806,60.427,59.1753,59.1852,174707.0
2025-04-04 12:00:00,59.51,60.05,58.9,59.07,151006.0,59.1157,59.6521,58.5097,58.6786,151006.0
2025-04-04 12:30:00,59.07,59.45,58.73,59.08,113121.0,58.6786,59.0561,58.3409,58.6885,113121.0
2025-04-04 13:00:00,59.06,59.33,58.2,58.6,143544.0,58.6687,58.9369,57.8144,58.2117,143544.0
2025-04-04 13:30:00,58.56,59.55,58.34,59.51,279124.0,58.172,59.1554,57.9535,59.1157,279124.0
2025-04-04 14:00:00,59.53,59.78,57.83,58.01,210759.0,59.1356,59.3839,57.4468,57.6256,210759.0
2025-04-04 14:30:00,57.99,58.25,57.54,57.76,277601.0,57.6058,57.864,57.1588,57.3773,277601.0
2025-04-04 15:00:00,57.75,58.87,57.53,58.76,237123.0,57.3674,58.4799,57.1488,58.3707,237123.0
2025-04-04 15:30:00,58.76,59.34,58.0,58.52,841349.0,58.3707,58.9468,57.6157,58.1323,841349.0
2025-04-07 09:30:00,56.91,60.25,55.5,60.21,525614.0,56.5329,59.8508,55.1323,59.8111,525614.0
2025-04-07 10:00:00,60.18,64.3,59.62,60.0,476641.0,59.7813,63.874,59.225,59.6025,476641.0
2025-04-07 10:30:00,59.99,61.82,59.08,60.71,185040.0,59.5925,61.4104,58.6885,60.3077,185040.0
2025-04-07 11:00:00,60.69,61.46,59.08,59.08,319994.0,60.2879,61.0528,58.6885,58.6885,319994.0
2025-04-07 11:30:00,59.22,61.21,59.03,59.62,146521.0,58.8276,60.8044,58.6389,59.225,146521.0
2025-04-07 12:00:00,59.5,59.54,58.33,59.33,189073.0,59.1058,59.1455,57.9435,58.9369,189073.0
2025-04-07 12:30:00,59.39,59.9,58.43,58.54,76260.0,58.9965,59.5031,58.0429,58.1521,76260.0
2025-04-07 13:00:00,58.54,60.2,58.54,60.13,113164.0,58.1521,59.8011,58.1521,59.7316,113164.0
2025-04-07 13:30:00,60.17,60.9,59.78,60.21,168096.0,59.7713,60.4965,59.3839,59.8111,168096.0
2025-04-07 14:00:00,60.28,60.36,58.7,58.75,354745.0,59.8806,59.9601,58.3111,58.3607,354745.0
2025-04-07 14:30:00,58.75,59.67,58.37,58.46,178486.0,58.3607,59.2746,57.9833,58.0727,178486.0
2025-04-07 15:00:00,58.46,58.91,57.83,57.89,409221.0,58.0727,58.5197,57.4468,57.5064,409221.0
2025-04-07 15:30:00,57.94,58.43,57.67,58.09,1067206.0,57.5561,58.0429,57.2879,57.7051,1067206.0
2025-04-08 09:30:00,60.22,60.28,57.6,58.02,423216.0,59.821,59.8806,57.2184,57.6356,423216.0
2025-04-08 10:00:00,57.97,58.09,56.77,57.08,307700.0,57.5859,57.7051,56.3939,56.7018,307700.0
2025-04-08 10:30:00,57.0,57.39,55.13,55.2,287823.0,56.6223,57.0097,54.7647,54.8343,287823.0
2025-04-08 11:00:00,55.2,55.35,53.6,53.75,444644.0,54.8343,54.9833,53.2449,53.3939,444644.0
2025-04-08 11:30:00,53.73,54.65,53.32,53.81,308901.0,53.374,54.2879,52.9667,53.4535,308901.0
2025-04-08 12:00:00,53.81,53.84,53.23,53.57,187014.0,53.4535,53.4833,52.8773,53.2151,187014.0
2025-04-08 12:30:00,53.56,53.7,52.17,52.21,214661.0,53.2051,53.3442,51.8243,51.8641,214661.0
2025-04-08 13:00:00,52.26,52.5,51.36,51.98,416480.0,51.9137,52.1521,51.0197,51.6356,416480.0
2025-04-08 13:30:00,51.94,53.08,51.91,52.63,375550.0,51.5959,52.7283,51.5661,52.2813,375550.0
2025-04-08 14:00:00,52.55,52.65,51.69,51.75,141732.0,52.2018,52.3012,51.3475,51.4071,141732.0
2025-04-08 14:30:00,51.76,52.88,51.54,51.55,149878.0,51.4171,52.5296,51.1985,51.2084,149878.0
2025-04-08 15:00:00,51.59,51.66,50.43,50.75,338338.0,51.2482,51.3177,50.0959,50.4137,338338.0
2025-04-08 15:30:00,50.76,50.88,49.43,50.79,1180397.0,50.4237,50.5429,49.1025,50.4535,1180397.0
2025-04-09 09:30:00,50.67,52.2,50.5,50.68,692916.0,50.3343,51.8541,50.1654,50.3442,692916.0
2025-04-09 10:00:00,50.6,51.75,50.58,51.25,374659.0,50.2647,51.4071,50.2449,50.9104,374659.0
2025-04-09 10:30:00,51.26,51.7,50.23,50.28,529818.0,50.9204,51.3574,49.8972,49.9469,529818.0
2025-04-09 11:00:00,50.24,51.84,50.24,51.5,323143.0,49.9071,51.4965,49.9071,51.1588,323143.0
2025-04-09 11:30:00,51.5,52.57,51.38,51.56,214431.0,51.1588,52.2217,51.0396,51.2184,214431.0
2025-04-09 12:00:00,51.55,52.4,51.43,52.19,162126.0,51.2084,52.0528,51.0892,51.8442,162126.0
2025-04-09 12:30:00,52.14,53.01,52.04,52.57,268546.0,51.7945,52.6588,51.6952,52.2217,268546.0
2025-04-09 13:00:00,52.57,57.17,51.83,55.61,444152.0,52.2217,56.7912,51.4866,55.2415,444152.0
2025-04-09 13:30:00,55.77,59.99,55.5,59.51,810142.0,55.4005,59.5925,55.1323,59.1157,810142.0
2025-04-09 14:00:00,59.48,62.09,59.47,61.18,541420.0,59.0859,61.6786,59.076,60.7746,541420.0
2025-04-09 14:30:00,61.23,61.86,58.59,58.59,546638.0,60.8243,61.4501,58.2018,58.2018,546638.0
2025-04-09 15:00:00,58.59,60.85,58.33,60.71,440198.0,58.2018,60.4468,57.9435,60.3077,440198.0
2025-04-09 15:30:00,60.72,61.28,59.8,60.47,976597.0,60.3177,60.874,59.4038,60.0693,976597.0
2025-04-10 09:30:00,57.11,57.5,55.57,55.75,769862.0,56.7316,57.119,55.2018,55.3806,769862.0
2025-04-10 10:00:00,55.74,56.9,55.38,56.12,443630.0,55.3707,56.523,55.0131,55.7482,443630.0
2025-04-10 10:30:00,56.19,56.6,55.5,55.53,163580.0,55.8177,56.225,55.1323,55.1621,163580.0
2025-04-10 11:00:00,55.5,56.12,55.4,55.8,179761.0,55.1323,55.7482,55.0329,55.4303,179761.0
2025-04-10 11:30:00,55.8,55.8,54.65,54.9,157602.0,55.4303,55.4303,54.2879,54.5362,157602.0
2025-04-10 12:00:00,54.9,55.16,53.6,53.77,201250.0,54.5362,54.7945,53.2449,53.4137,201250.0
2025-04-10 12:30:00,53.64,55.2,53.64,54.64,182862.0,53.2846,54.8343,53.2846,54.278,182862.0
2025-04-10 13:00:00,54.61,55.6,53.55,54.29,143828.0,54.2482,55.2316,53.1952,53.9303,143828.0
2025-04-10 13:30:00,54.19,55.17,53.96,54.99,115740.0,53.8309,54.8045,53.6025,54.6256,115740.0
2025-04-10 14:00:00,54.92,55.6,54.21,55.3,99472.0,54.5561,55.2316,53.8508,54.9336,99472.0
2025-04-10 14:30:00,55.17,55.47,54.43,54.91,163310.0,54.8045,55.1025,54.0694,54.5462,163310.0
2025-04-10 15:00:00,54.79,55.38,54.23,54.3,183066.0,54.427,55.0131,53.8707,53.9402,183066.0
2025-04-10 15:30:00,54.24,54.71,53.6,54.65,732801.0,53.8806,54.3475,53.2449,54.2879,732801.0
2025-04-11 09:30:00,54.55,55.18,52.78,54.6,373353.0,54.1886,54.8144,52.4303,54.2382,373353.0
2025-04-11 10:00:00,54.47,55.55,53.71,53.71,355231.0,54.1091,55.1819,53.3541,53.3541,355231.0
2025-04-11 10:30:00,53.7,54.57,53.5,53.61,130574.0,53.3442,54.2084,53.1455,53.2548,130574.0
2025-04-11 11:00:00,53.68,54.41,53.34,53.68,103227.0,53.3243,54.0495,52.9866,53.3243,103227.0
2025-04-11 11:30:00,53.6,54.35,53.49,54.03,77326.0,53.2449,53.9899,53.1356,53.672,77326.0
2025-04-11 12:00:00,54.05,54.67,53.97,54.14,54400.0,53.6919,54.3078,53.6124,53.7813,54400.0
2025-04-11 12:30:00,54.11,55.5,54.1,55.33,90496.0,53.7515,55.1323,53.7415,54.9634,90496.0
2025-04-11 13:00:00,55.4,55.61,54.76,54.81,182800.0,55.0329,55.2415,54.3972,54.4468,182800.0
2025-04-11 13:30:00,54.81,56.33,54.67,55.86,117897.0,54.4468,55.9568,54.3078,55.4899,117897.0
2025-04-11 14:00:00,55.9,55.92,55.27,55.54,78799.0,55.5296,55.5495,54.9038,55.172,78799.0
2025-04-11 14:30:00,55.46,55.95,55.38,55.65,74295.0,55.0925,55.5793,55.0131,55.2813,74295.0
2025-04-11 15:00:00,55.62,56.56,55.61,56.43,132071.0,55.2515,56.1852,55.2415,56.0561,132071.0
2025-04-11 15:30:00,56.39,56.95,56.11,56.68,339573.0,56.0164,56.5727,55.7382,56.3045,339573.0
2025-04-14 09:30:00,57.95,59.0,57.5,58.15,165236.0,57.566,58.6091,57.119,57.7647,165236.0
2025-04-14 10:00:00,58.15,59.24,57.88,58.77,83388.0,57.7647,58.8475,57.4965,58.3806,83388.0
2025-04-14 10:30:00,58.74,59.18,58.51,58.55,84300.0,58.3508,58.7879,58.1223,58.1621,84300.0
2025-04-14 11:00:00,58.53,58.53,57.43,57.67,93484.0,58.1422,58.1422,57.0495,57.2879,93484.0
2025-04-14 11:30:00,57.67,57.93,56.57,56.57,83925.0,57.2879,57.5462,56.1952,56.1952,83925.0
2025-04-14 12:00:00,56.64,57.0,56.07,56.85,144612.0,56.2647,56.6223,55.6985,56.4733,144612.0
2025-04-14 12:30:00,56.9,57.45,56.84,57.02,36909.0,56.523,57.0693,56.4634,56.6422,36909.0
2025-04-14 13:00:00,57.02,57.85,56.91,57.14,90543.0,56.6422,57.4667,56.5329,56.7614,90543.0
2025-04-14 13:30:00,57.14,57.73,57.08,57.6,108240.0,56.7614,57.3475,56.7018,57.2184,108240.0
2025-04-14 14:00:00,57.64,58.25,57.57,58.1,68784.0,57.2581,57.864,57.1886,57.715,68784.0
2025-04-14 14:30:00,58.1,58.17,57.86,57.99,50817.0,57.715,57.7846,57.4766,57.6058,50817.0
2025-04-14 15:00:00,57.99,58.12,57.61,57.68,103208.0,57.6058,57.7349,57.2283,57.2978,103208.0
2025-04-14 15:30:00,57.68,57.78,57.28,57.4,299219.0,57.2978,57.3972,56.9005,57.0197,299219.0
2025-04-15 09:30:00,56.0,57.64,55.39,55.45,222483.0,55.629,57.2581,55.023,55.0826,222483.0
2025-04-15 10:00:00,55.39,56.1,55.0,55.24,241373.0,55.023,55.7283,54.6356,54.874,241373.0
2025-04-15 10:30:00,55.23,55.5,54.86,55.2,105104.0,54.8641,55.1323,54.4965,54.8343,105104.0
2025-04-15 11:00:00,55.25,55.65,55.01,55.23,147439.0,54.8839,55.2813,54.6455,54.8641,147439.0
2025-04-15 11:30:00,55.26,55.53,55.22,55.3,77606.0,54.8939,55.1621,54.8541,54.9336,77606.0
2025-04-15 12:00:00,55.31,55.37,54.62,54.62,166373.0,54.9435,55.0031,54.2581,54.2581,166373.0
2025-04-15 12:30:00,54.62,54.87,54.28,54.66,125500.0,54.2581,54.5064,53.9204,54.2978,125500.0
2025-04-15 13:00:00,54.7,54.84,54.3,54.34,59041.0,54.3376,54.4766,53.9402,53.98,59041.0
2025-04-15 13:30:00,54.29,54.46,54.11,54.22,70884.0,53.9303,54.0992,53.7515,53.8608,70884.0
2025-04-15 14:00:00,54.18,54.23,53.91,54.08,91347.0,53.821,53.8707,53.5528,53.7217,91347.0
2025-04-15 14:30:00,54.11,54.43,54.1,54.23,89051.0,53.7515,54.0694,53.7415,53.8707,89051.0
2025-04-15 15:00:00,54.2,54.38,53.87,53.94,115860.0,53.8409,54.0197,53.5131,53.5826,115860.0
2025-04-15 15:30:00,53.94,54.06,53.65,54.0,603038.0,53.5826,53.7018,53.2945,53.6422,603038.0
2025-04-16 09:30:00,53.05,54.84,52.84,53.68,161800.0,52.6985,54.4766,52.4899,53.3243,161800.0
2025-04-16 10:00:00,53.63,54.3,53.23,53.26,152428.0,53.2747,53.9402,52.8773,52.9071,152428.0
2025-04-16 10:30:00,53.25,53.43,53.03,53.1,151371.0,52.8972,53.076,52.6786,52.7482,151371.0
2025-04-16 11:00:00,53.11,53.79,53.09,53.5,148266.0,52.7581,53.4336,52.7382,53.1455,148266.0
2025-04-16 11:30:00,53.5,53.5,52.58,52.59,108390.0,53.1455,53.1455,52.2316,52.2416,108390.0
2025-04-16 12:00:00,52.66,53.15,52.59,53.09,126657.0,52.3111,52.7978,52.2416,52.7382,126657.0
2025-04-16 12:30:00,53.11,53.24,53.0,53.08,73767.0,52.7581,52.8872,52.6488,52.7283,73767.0
2025-04-16 13:00:00,53.07,53.21,52.98,53.0,128218.0,52.7184,52.8574,52.629,52.6488,128218.0
2025-04-16 13:30:00,53.0,53.0,51.7,51.76,199350.0,52.6488,52.6488,51.3574,51.4171,199350.0
2025-04-16 14:00:00,51.74,52.41,51.6,52.27,164197.0,51.3972,52.0627,51.2581,51.9237,164197.0
2025-04-16 14:30:00,52.3,52.35,51.85,51.9,109762.0,51.9535,52.0031,51.5065,51.5561,109762.0
2025-04-16 15:00:00,51.92,52.05,51.46,51.6,161889.0,51.576,51.7051,51.119,51.2581,161889.0
2025-04-16 15:30:00,51.61,52.74,51.59,52.59,579420.0,51.268,52.3906,51.2482,52.2416,579420.0
2025-04-17 09:30:00,53.29,53.87,53.02,53.06,272737.0,52.9369,53.5131,52.6687,52.7084,272737.0
2025-04-17 10:00:00,53.05,53.29,52.68,52.7,230653.0,52.6985,52.9369,52.331,52.3508,230653.0
2025-04-17 10:30:00,52.72,52.81,51.92,51.92,149740.0,52.3707,52.4601,51.576,51.576,149740.0
2025-04-17 11:00:00,51.96,52.5,51.96,52.18,115079.0,51.6157,52.1521,51.6157,51.8343,115079.0
2025-04-17 11:30:00,52.2,52.52,51.93,51.95,101208.0,51.8541,52.172,51.5859,51.6058,101208.0
2025-04-17 12:00:00,51.95,52.59,51.92,52.5,105010.0,51.6058,52.2416,51.576,52.1521,105010.0
2025-04-17 12:30:00,52.47,52.76,52.19,52.6,99547.0,52.1223,52.4104,51.8442,52.2515,99547.0
2025-04-17 13:00:00,52.63,52.89,52.2,52.28,183197.0,52.2813,52.5396,51.8541,51.9336,183197.0
2025-04-17 13:30:00,52.29,52.73,52.27,52.43,142700.0,51.9435,52.3806,51.9237,52.0826,142700.0
2025-04-17 14:00:00,52.46,52.81,52.45,52.66,125300.0,52.1124,52.4601,52.1025,52.3111,125300.0
2025-04-17 14:30:00,52.66,53.1,52.64,52.71,76550.0,52.3111,52.7482,52.2912,52.3608,76550.0
2025-04-17 15:00:00,52.73,52.82,52.53,52.53,72841.0,52.3806,52.47,52.1819,52.1819,72841.0
2025-04-17 15:30:00,52.58,52.97,52.58,52.9,299395.0,52.2316,52.619,52.2316,52.5495,299395.0
2025-04-21 09:30:00,52.5,52.6,51.18,51.26,159050.0,52.1521,52.2515,50.8409,50.9204,159050.0
2025-04-21 10:00:00,51.16,51.55,50.85,51.43,194483.0,50.821,51.2084,50.5131,51.0892,194483.0
2025-04-21 10:30:00,51.46,51.7,51.05,51.17,111394.0,51.119,51.3574,50.7118,50.831,111394.0
2025-04-21 11:00:00,51.23,51.7,50.99,51.41,66123.0,50.8906,51.3574,50.6522,51.0694,66123.0
2025-04-21 11:30:00,51.36,51.46,51.15,51.38,55086.0,51.0197,51.119,50.8111,51.0396,55086.0
2025-04-21 12:00:00,51.41,51.92,51.36,51.65,94415.0,51.0694,51.576,51.0197,51.3078,94415.0
2025-04-21 12:30:00,51.66,52.03,51.53,51.56,72290.0,51.3177,51.6853,51.1886,51.2184,72290.0
2025-04-21 13:00:00,51.61,51.75,51.37,51.47,97030.0,51.268,51.4071,51.0296,51.129,97030.0
2025-04-21 13:30:00,51.47,52.02,51.47,51.83,115505.0,51.129,51.6753,51.129,51.4866,115505.0
2025-04-21 14:00:00,51.83,52.27,51.79,52.15,78689.0,51.4866,51.9237,51.4469,51.8045,78689.0
2025-04-21 14:30:00,52.22,52.35,51.95,52.07,96264.0,51.874,52.0031,51.6058,51.725,96264.0
2025-04-21 15:00:00,52.07,52.66,52.07,52.63,100038.0,51.725,52.3111,51.725,52.2813,100038.0
2025-04-21 15:30:00,52.65,53.21,52.6,53.02,297611.0,52.3012,52.8574,52.2515,52.6687,297611.0
2025-04-22 09:30:00,53.71,54.63,53.33,54.52,101342.0,53.3541,54.268,52.9766,54.1588,101342.0
2025-04-22 10:00:00,54.51,54.54,53.88,53.92,83937.0,54.1488,54.1786,53.523,53.5627,83937.0
2025-04-22 10:30:00,53.98,54.01,53.56,53.9,62632.0,53.6223,53.6521,53.2051,53.5429,62632.0
2025-04-22 11:00:00,53.93,54.76,53.92,54.57,78129.0,53.5727,54.3972,53.5627,54.2084,78129.0
2025-04-22 11:30:00,54.62,54.74,54.29,54.68,102970.0,54.2581,54.3773,53.9303,54.3177,102970.0
2025-04-22 12:00:00,54.75,55.86,54.75,55.76,113556.0,54.3872,55.4899,54.3872,55.3905,113556.0
2025-04-22 12:30:00,55.76,56.0,55.54,55.64,139638.0,55.3905,55.629,55.172,55.2713,139638.0
2025-04-22 13:00:00,55.65,55.75,54.6,54.65,114983.0,55.2813,55.3806,54.2382,54.2879,114983.0
2025-04-22 13:30:00,54.71,54.91,54.21,54.22,77034.0,54.3475,54.5462,53.8508,53.8608,77034.0
2025-04-22 14:00:00,54.22,54.97,54.22,54.91,77551.0,53.8608,54.6058,53.8608,54.5462,77551.0
2025-04-22 14:30:00,54.89,55.01,54.79,54.86,136474.0,54.5263,54.6455,54.427,54.4965,136474.0
2025-04-22 15:00:00,54.88,55.02,54.47,54.52,72705.0,54.5164,54.6555,54.1091,54.1588,72705.0
2025-04-22 15:30:00,54.52,54.93,54.48,54.73,262105.0,54.1588,54.566,54.119,54.3674,262105.0
2025-04-23 09:30:00,57.37,59.93,57.1,58.73,409787.0,56.9899,59.5329,56.7217,58.3409,409787.0
2025-04-23 10:00:00,58.77,59.12,57.76,57.91,159504.0,58.3806,58.7283,57.3773,57.5263,159504.0
2025-04-23 10:30:00,57.86,58.38,57.31,57.71,145894.0,57.4766,57.9932,56.9303,57.3276,145894.0
2025-04-23 11:00:00,57.7,57.84,56.58,56.7,101399.0,57.3177,57.4568,56.2051,56.3243,101399.0
2025-04-23 11:30:00,56.61,56.78,56.16,56.48,137275.0,56.2349,56.4038,55.7879,56.1058,137275.0
2025-04-23 12:00:00,56.53,56.53,55.55,55.82,143960.0,56.1554,56.1554,55.1819,55.4501,143960.0
2025-04-23 12:30:00,55.89,56.28,55.82,56.15,66911.0,55.5197,55.9071,55.4501,55.778,66911.0
2025-04-23 13:00:00,56.12,56.46,55.77,56.12,115491.0,55.7482,56.0859,55.4005,55.7482,115491.0
2025-04-23 13:30:00,56.12,56.33,55.73,56.2,65164.0,55.7482,55.9568,55.3607,55.8276,65164.0
2025-04-23 14:00:00,56.13,56.49,55.98,56.02,55786.0,55.7581,56.1157,55.6091,55.6488,55786.0
2025-04-23 14:30:00,56.01,56.21,55.69,55.74,58779.0,55.6389,55.8376,55.321,55.3707,58779.0
2025-04-23 15:00:00,55.74,55.86,55.47,55.56,95430.0,55.3707,55.4899,55.1025,55.1919,95430.0
2025-04-23 15:30:00,55.55,55.78,55.37,55.64,326410.0,55.1819,55.4104,55.0031,55.2713,326410.0
2025-04-24 09:30:00,55.95,57.23,55.95,56.93,121468.0,55.5793,56.8508,55.5793,56.5528,121468.0
2025-04-24 10:00:00,56.93,57.17,56.31,56.97,110208.0,56.5528,56.7912,55.9369,56.5925,110208.0
2025-04-24 10:30:00,56.97,57.24,56.77,57.11,101595.0,56.5925,56.8607,56.3939,56.7316,101595.0
2025-04-24 11:00:00,57.11,57.3,56.94,57.05,65254.0,56.7316,56.9203,56.5627,56.672,65254.0
2025-04-24 11:30:00,57.07,57.53,56.95,57.35,70148.0,56.6919,57.1488,56.5727,56.97,70148.0
2025-04-24 12:00:00,57.39,57.81,57.39,57.61,90938.0,57.0097,57.427,57.0097,57.2283,90938.0
2025-04-24 12:30:00,57.63,58.2,57.61,58.15,94221.0,57.2482,57.8144,57.2283,57.7647,94221.0
2025-04-24 13:00:00,58.09,58.14,57.7,57.92,68613.0,57.7051,57.7548,57.3177,57.5362,68613.0
2025-04-24 13:30:00,57.93,58.28,57.82,58.28,77972.0,57.5462,57.8939,57.4369,57.8939,77972.0
2025-04-24 14:00:00,58.27,58.4,57.88,57.88,79108.0,57.8839,58.0131,57.4965,57.4965,79108.0
2025-04-24 14:30:00,57.85,58.14,57.81,58.08,41861.0,57.4667,57.7548,57.427,57.6952,41861.0
2025-04-24 15:00:00,58.07,58.15,57.76,57.76,117381.0,57.6852,57.7647,57.3773,57.3773,117381.0
2025-04-24 15:30:00,57.78,58.46,57.76,58.18,258221.0,57.3972,58.0727,57.3773,57.7945,258221.0
2025-04-25 09:30:00,57.39,58.25,56.74,56.79,241169.0,57.0097,57.864,56.3641,56.4137,241169.0
2025-04-25 10:00:00,56.86,57.5,56.65,56.84,295277.0,56.4833,57.119,56.2747,56.4634,295277.0
2025-04-25 10:30:00,56.86,57.43,56.66,57.2,162015.0,56.4833,57.0495,56.2846,56.821,162015.0
2025-04-25 11:00:00,57.2,57.27,56.91,57.04,60999.0,56.821,56.8905,56.5329,56.6621,60999.0
2025-04-25 11:30:00,57.01,57.41,56.95,57.28,54041.0,56.6323,57.0296,56.5727,56.9005,54041.0
2025-04-25 12:00:00,57.27,57.48,57.19,57.36,49665.0,56.8905,57.0992,56.8111,56.9799,49665.0
2025-04-25 12:30:00,57.37,57.61,57.36,57.58,37877.0,56.9899,57.2283,56.9799,57.1985,37877.0
2025-04-25 13:00:00,57.58,58.06,57.57,58.02,84262.0,57.1985,57.6753,57.1886,57.6356,84262.0
2025-04-25 13:30:00,58.0,58.04,56.85,56.92,130970.0,57.6157,57.6554,56.4733,56.5429,130970.0
2025-04-25 14:00:00,56.96,57.35,56.95,57.23,91291.0,56.5826,56.97,56.5727,56.8508,91291.0
2025-04-25 14:30:00,57.21,57.54,57.18,57.39,71242.0,56.8309,57.1588,56.8011,57.0097,71242.0
2025-04-25 15:00:00,57.38,57.54,57.35,57.39,88483.0,56.9998,57.1588,56.97,57.0097,88483.0
2025-04-25 15:30:00,57.4,57.79,57.3,57.7,417099.0,57.0197,57.4071,56.9203,57.3177,417099.0
2025-04-28 09:30:00,57.88,59.78,57.88,59.13,197426.0,57.4965,59.3839,57.4965,58.7382,197426.0
2025-04-28 10:00:00,59.13,60.31,58.99,60.07,203493.0,58.7382,59.9104,58.5991,59.672,203493.0
2025-04-28 10:30:00,60.07,60.26,59.31,59.41,100730.0,59.672,59.8607,58.917,59.0164,100730.0
2025-04-28 11:00:00,59.42,59.58,58.39,58.39,99748.0,59.0263,59.1852,58.0031,58.0031,99748.0
2025-04-28 11:30:00,58.43,58.63,58.19,58.39,72374.0,58.0429,58.2415,57.8044,58.0031,72374.0
2025-04-28 12:00:00,58.4,58.44,57.85,57.88,60342.0,58.0131,58.0528,57.4667,57.4965,60342.0
2025-04-28 12:30:00,57.92,58.07,57.86,58.01,56905.0,57.5362,57.6852,57.4766,57.6256,56905.0
2025-04-28 13:00:00,58.0,58.07,57.47,57.5,98251.0,57.6157,57.6852,57.0892,57.119,98251.0
2025-04-28 13:30:00,57.47,58.19,57.43,58.1,66395.0,57.0892,57.8044,57.0495,57.715,66395.0
2025-04-28 14:00:00,58.08,58.54,58.07,58.5,55508.0,57.6952,58.1521,57.6852,58.1124,55508.0
2025-04-28 14:30:00,58.53,58.67,58.44,58.58,51720.0,58.1422,58.2813,58.0528,58.1919,51720.0
2025-04-28 15:00:00,58.57,58.72,58.46,58.64,81714.0,58.1819,58.3309,58.0727,58.2515,81714.0
2025-04-28 15:30:00,58.64,58.73,58.38,58.57,269203.0,58.2515,58.3409,57.9932,58.1819,269203.0
2025-04-29 09:30:00,58.84,59.88,58.65,59.53,211565.0,58.4501,59.4832,58.2614,59.1356,211565.0
2025-04-29 10:00:00,59.43,59.74,58.95,59.02,141859.0,59.0362,59.3442,58.5594,58.6289,141859.0
2025-04-29 10:30:00,59.02,59.77,58.94,59.7,101665.0,58.6289,59.374,58.5495,59.3044,101665.0
2025-04-29 11:00:00,59.7,59.7,59.27,59.67,95054.0,59.3044,59.3044,58.8773,59.2746,95054.0
2025-04-29 11:30:00,59.67,59.76,59.3,59.49,41395.0,59.2746,59.364,58.9071,59.0958,41395.0
2025-04-29 12:00:00,59.49,59.96,59.48,59.6,177298.0,59.0958,59.5627,59.0859,59.2051,177298.0
2025-04-29 12:30:00,59.59,59.63,58.83,58.88,81410.0,59.1952,59.2349,58.4402,58.4899,81410.0
2025-04-29 13:00:00,58.92,59.2,58.88,59.05,102962.0,58.5296,58.8078,58.4899,58.6587,102962.0
2025-04-29 13:30:00,59.04,59.53,58.95,59.29,83243.0,58.6488,59.1356,58.5594,58.8972,83243.0
2025-04-29 14:00:00,59.29,59.38,59.05,59.21,87217.0,58.8972,58.9866,58.6587,58.8177,87217.0
2025-04-29 14:30:00,59.18,59.5,59.17,59.39,50964.0,58.7879,59.1058,58.778,58.9965,50964.0
2025-04-29 15:00:00,59.39,59.6,59.28,59.45,152720.0,58.9965,59.2051,58.8872,59.0561,152720.0
2025-04-29 15:30:00,59.5,59.83,59.44,59.46,302569.0,59.1058,59.4336,59.0462,59.066,302569.0
2025-04-30 09:30:00,57.0,58.24,56.21,56.29,292651.0,56.6223,57.8541,55.8376,55.917,292651.0
2025-04-30 10:00:00,56.23,57.58,56.23,57.5,109135.0,55.8574,57.1985,55.8574,57.119,109135.0
2025-04-30 10:30:00,57.51,57.68,57.05,57.41,55860.0,57.129,57.2978,56.672,57.0296,55860.0
2025-04-30 11:00:00,57.41,58.29,57.41,58.15,79530.0,57.0296,57.9038,57.0296,57.7647,79530.0
2025-04-30 11:30:00,58.15,58.37,58.08,58.2,55725.0,57.7647,57.9833,57.6952,57.8144,55725.0
2025-04-30 12:00:00,58.25,58.26,57.5,57.52,61679.0,57.864,57.874,57.119,57.1389,61679.0
2025-04-30 12:30:00,57.53,57.89,57.46,57.89,54156.0,57.1488,57.5064,57.0793,57.5064,54156.0
2025-04-30 13:00:00,57.88,57.93,57.55,57.9,54817.0,57.4965,57.5462,57.1687,57.5164,54817.0
2025-04-30 13:30:00,57.93,58.18,57.87,58.14,69581.0,57.5462,57.7945,57.4866,57.7548,69581.0
2025-04-30 14:00:00,58.11,58.38,57.81,58.08,95054.0,57.725,57.9932,57.427,57.6952,95054.0
2025-04-30 14:30:00,58.07,58.22,57.83,57.92,100130.0,57.6852,57.8342,57.4468,57.5362,100130.0
2025-04-30 15:00:00,57.95,58.12,57.89,57.89,118711.0,57.566,57.7349,57.5064,57.5064,118711.0
2025-04-30 15:30:00,57.87,58.68,57.8,58.51,475515.0,57.4866,58.2912,57.417,58.1223,475515.0
2025-05-01 09:30:00,61.37,63.46,60.79,61.48,730518.0,60.9634,63.0395,60.3872,61.0726,730518.0
2025-05-01 10:00:00,61.59,61.87,59.63,59.78,331972.0,61.1819,61.4601,59.2349,59.3839,331972.0
2025-05-01 10:30:00,59.79,60.27,59.48,60.19,218143.0,59.3938,59.8707,59.0859,59.7912,218143.0
2025-05-01 11:00:00,60.22,61.31,60.0,60.73,217213.0,59.821,60.9038,59.6025,60.3276,217213.0
2025-05-01 11:30:00,60.76,60.85,59.83,59.84,151869.0,60.3574,60.4468,59.4336,59.4435,151869.0
2025-05-01 12:00:00,59.82,59.85,58.72,58.96,167977.0,59.4236,59.4534,58.3309,58.5693,167977.0
2025-05-01 12:30:00,58.95,59.12,58.49,58.6,104925.0,58.5594,58.7283,58.1025,58.2117,104925.0
2025-05-01 13:00:00,58.63,59.57,58.63,59.57,116422.0,58.2415,59.1753,58.2415,59.1753,116422.0
2025-05-01 13:30:00,59.52,59.56,58.69,58.83,85527.0,59.1256,59.1654,58.3011,58.4402,85527.0
2025-05-01 14:00:00,58.8,58.89,58.38,58.71,141148.0,58.4104,58.4998,57.9932,58.321,141148.0
2025-05-01 14:30:00,58.69,58.87,58.47,58.66,94475.0,58.3011,58.4799,58.0826,58.2713,94475.0
2025-05-01 15:00:00,58.66,59.19,58.63,59.15,127183.0,58.2713,58.7978,58.2415,58.7581,127183.0
2025-05-01 15:30:00,59.15,59.94,59.13,59.37,579210.0,58.7581,59.5429,58.7382,58.9766,579210.0
2025-05-02 09:30:00,60.47,60.49,58.75,58.97,189454.0,60.0693,60.0892,58.3607,58.5793,189454.0
2025-05-02 10:00:00,58.91,60.3,58.63,59.9,111595.0,58.5197,59.9005,58.2415,59.5031,111595.0
2025-05-02 10:30:00,59.9,60.4,59.59,60.1,101637.0,59.5031,59.9998,59.1952,59.7018,101637.0
2025-05-02 11:00:00,60.1,60.27,59.67,60.16,67189.0,59.7018,59.8707,59.2746,59.7614,67189.0
2025-05-02 11:30:00,60.15,60.64,60.03,60.5,139287.0,59.7515,60.2382,59.6323,60.0991,139287.0
2025-05-02 12:00:00,60.5,61.79,60.5,61.63,203901.0,60.0991,61.3806,60.0991,61.2217,203901.0
2025-05-02 12:30:00,61.62,62.06,60.96,61.02,173648.0,61.2117,61.6488,60.5561,60.6157,173648.0
2025-05-02 13:00:00,60.98,60.98,60.5,60.78,79782.0,60.576,60.576,60.0991,60.3773,79782.0
2025-05-02 13:30:00,60.78,61.06,60.63,60.66,60436.0,60.3773,60.6554,60.2283,60.2581,60436.0
2025-05-02 14:00:00,60.63,61.08,60.63,60.86,260680.0,60.2283,60.6753,60.2283,60.4568,260680.0
2025-05-02 14:30:00,60.86,60.91,60.42,60.45,86793.0,60.4568,60.5064,60.0197,60.0495,86793.0
2025-05-02 15:00:00,60.45,60.97,60.38,60.76,196110.0,60.0495,60.566,59.9799,60.3574,196110.0
2025-05-02 15:30:00,60.77,60.81,60.11,60.27,291764.0,60.3674,60.4071,59.7117,59.8707,291764.0
2025-05-05 09:30:00,59.59,60.2,57.64,58.34,260613.0,59.1952,59.8011,57.2581,57.9535,260613.0
2025-05-05 10:00:00,58.42,59.27,58.3,59.12,133192.0,58.0329,58.8773,57.9137,58.7283,133192.0
2025-05-05 10:30:00,59.16,59.16,58.55,58.76,64598.0,58.768,58.768,58.1621,58.3707,64598.0
2025-05-05 11:00:00,58.76,58.94,58.17,58.5,78479.0,58.3707,58.5495,57.7846,58.1124,78479.0
2025-05-05 11:30:00,58.44,58.53,58.18,58.5,63765.0,58.0528,58.1422,57.7945,58.1124,63765.0
2025-05-05 12:00:00,58.46,58.59,58.05,58.16,69600.0,58.0727,58.2018,57.6654,57.7746,69600.0
2025-05-05 12:30:00,58.19,58.5,58.07,58.42,75969.0,57.8044,58.1124,57.6852,58.0329,75969.0
2025-05-05 13:00:00,58.39,58.71,58.27,58.33,118023.0,58.0031,58.321,57.8839,57.9435,118023.0
2025-05-05 13:30:00,58.35,58.63,58.33,58.54,50128.0,57.9634,58.2415,57.9435,58.1521,50128.0
2025-05-05 14:00:00,58.52,58.64,58.22,58.3,58187.0,58.1323,58.2515,57.8342,57.9137,58187.0
2025-05-05 14:30:00,58.32,58.6,58.31,58.4,86740.0,57.9336,58.2117,57.9237,58.0131,86740.0
2025-05-05 15:00:00,58.41,58.64,58.31,58.45,100621.0,58.023,58.2515,57.9237,58.0627,100621.0
2025-05-05 15:30:00,58.43,58.45,57.9,57.95,326207.0,58.0429,58.0627,57.5164,57.566,326207.0
2025-05-06 09:30:00,56.77,58.39,56.74,57.63,120272.0,56.3939,58.0031,56.3641,57.2482,120272.0
2025-05-06 10:00:00,57.63,58.6,57.56,58.59,99072.0,57.2482,58.2117,57.1786,58.2018,99072.0
2025-05-06 10:30:00,58.59,58.67,57.99,57.99,101999.0,58.2018,58.2813,57.6058,57.6058,101999.0
2025-05-06 11:00:00,58.02,58.25,57.62,57.78,67186.0,57.6356,57.864,57.2382,57.3972,67186.0
2025-05-06 11:30:00,57.81,57.87,57.56,57.59,68293.0,57.427,57.4866,57.1786,57.2084,68293.0
2025-05-06 12:00:00,57.6,57.99,57.55,57.66,59465.0,57.2184,57.6058,57.1687,57.278,59465.0
2025-05-06 12:30:00,57.66,57.9,57.23,57.23,54630.0,57.278,57.5164,56.8508,56.8508,54630.0
2025-05-06 13:00:00,57.24,57.63,57.21,57.29,70808.0,56.8607,57.2482,56.8309,56.9104,70808.0
2025-05-06 13:30:00,57.29,57.52,57.05,57.2,55503.0,56.9104,57.1389,56.672,56.821,55503.0
2025-05-06 14:00:00,57.19,57.74,57.12,57.72,72164.0,56.8111,57.3574,56.7415,57.3376,72164.0
2025-05-06 14:30:00,57.7,57.91,57.62,57.87,54858.0,57.3177,57.5263,57.2382,57.4866,54858.0
2025-05-06 15:00:00,57.87,57.9,57.52,57.62,90100.0,57.4866,57.5164,57.1389,57.2382,90100.0
2025-05-06 15:30:00,57.63,57.99,57.46,57.5,388173.0,57.2482,57.6058,57.0793,57.119,388173.0
2025-05-07 09:30:00,58.0,58.0,56.49,57.05,191111.0,57.6157,57.6157,56.1157,56.672,191111.0
2025-05-07 10:00:00,57.05,57.06,56.66,56.76,58932.0,56.672,56.6819,56.2846,56.3839,58932.0
2025-05-07 10:30:00,56.64,57.15,56.63,56.85,37950.0,56.2647,56.7713,56.2548,56.4733,37950.0
2025-05-07 11:00:00,56.83,57.09,56.78,56.92,72804.0,56.4535,56.7117,56.4038,56.5429,72804.0
2025-05-07 11:30:00,56.92,57.23,56.9,56.99,93924.0,56.5429,56.8508,56.523,56.6124,93924.0
2025-05-07 12:00:00,56.97,57.14,56.69,56.7,45179.0,56.5925,56.7614,56.3144,56.3243,45179.0
2025-05-07 12:30:00,56.7,56.9,56.58,56.84,47105.0,56.3243,56.523,56.2051,56.4634,47105.0
2025-05-07 13:00:00,56.85,56.95,56.51,56.54,73708.0,56.4733,56.5727,56.1356,56.1654,73708.0
2025-05-07 13:30:00,56.51,56.64,56.28,56.39,103110.0,56.1356,56.2647,55.9071,56.0164,103110.0
2025-05-07 14:00:00,56.34,56.73,55.84,56.12,188009.0,55.9667,56.3541,55.47,55.7482,188009.0
2025-05-07 14:30:00,56.09,56.44,55.93,56.37,82241.0,55.7184,56.066,55.5594,55.9965,82241.0
2025-05-07 15:00:00,56.37,56.42,55.7,55.75,93504.0,55.9965,56.0462,55.3309,55.3806,93504.0
2025-05-07 15:30:00,55.72,56.44,55.64,56.04,414468.0,55.3508,56.066,55.2713,55.6687,414468.0
2025-05-08 09:30:00,57.01,57.34,56.67,57.19,121078.0,56.6323,56.9601,56.2945,56.8111,121078.0
2025-05-08 10:00:00,57.16,57.29,56.5,56.96,148898.0,56.7813,56.9104,56.1256,56.5826,148898.0
2025-05-08 10:30:00,56.95,57.24,56.57,56.79,171273.0,56.5727,56.8607,56.1952,56.4137,171273.0
2025-05-08 11:00:00,56.79,57.83,56.78,57.63,120497.0,56.4137,57.4468,56.4038,57.2482,120497.0
2025-05-08 11:30:00,57.61,58.5,57.55,57.92,90261.0,57.2283,58.1124,57.1687,57.5362,90261.0
2025-05-08 12:00:00,57.95,58.32,57.87,58.0,187981.0,57.566,57.9336,57.4866,57.6157,187981.0
2025-05-08 12:30:00,57.99,58.75,57.99,58.59,176770.0,57.6058,58.3607,57.6058,58.2018,176770.0
2025-05-08 13:00:00,58.6,58.6,57.63,57.67,144653.0,58.2117,58.2117,57.2482,57.2879,144653.0
2025-05-08 13:30:00,57.74,57.83,57.24,57.32,81722.0,57.3574,57.4468,56.8607,56.9402,81722.0
2025-05-08 14:00:00,57.29,57.56,57.22,57.43,51733.0,56.9104,57.1786,56.8409,57.0495,51733.0
2025-05-08 14:30:00,57.44,57.6,57.38,57.38,60118.0,57.0594,57.2184,56.9998,56.9998,60118.0
2025-05-08 15:00:00,57.38,57.78,57.25,57.72,124136.0,56.9998,57.3972,56.8707,57.3376,124136.0
2025-05-08 15:30:00,57.73,57.83,57.18,57.44,316865.0,57.3475,57.4468,56.8011,57.0594,316865.0
2025-05-09 09:30:00,57.71,58.62,57.49,57.94,115928.0,57.3276,58.2316,57.1091,57.5561,115928.0
2025-05-09 10:00:00,58.02,58.53,57.83,57.85,59999.0,57.6356,58.1422,57.4468,57.4667,59999.0
2025-05-09 10:30:00,57.81,58.28,57.68,57.83,68195.0,57.427,57.8939,57.2978,57.4468,68195.0
2025-05-09 11:00:00,57.78,57.93,57.52,57.59,46630.0,57.3972,57.5462,57.1389,57.2084,46630.0
2025-05-09 11:30:00,57.58,57.64,57.38,57.38,38395.0,57.1985,57.2581,56.9998,56.9998,38395.0
2025-05-09 12:00:00,57.42,57.55,57.07,57.29,67375.0,57.0395,57.1687,56.6919,56.9104,67375.0
2025-05-09 12:30:00,57.26,57.49,57.22,57.44,38341.0,56.8806,57.1091,56.8409,57.0594,38341.0
2025-05-09 13:00:00,57.45,57.66,57.27,57.62,127006.0,57.0693,57.278,56.8905,57.2382,127006.0
2025-05-09 13:30:00,57.6,58.08,57.6,58.0,51823.0,57.2184,57.6952,57.2184,57.6157,51823.0
2025-05-09 14:00:00,57.99,58.17,57.94,58.02,88397.0,57.6058,57.7846,57.5561,57.6356,88397.0
2025-05-09 14:30:00,58.02,58.05,57.8,57.88,58300.0,57.6356,57.6654,57.417,57.4965,58300.0
2025-05-09 15:00:00,57.88,58.04,57.75,57.86,79098.0,57.4965,57.6554,57.3674,57.4766,79098.0
2025-05-09 15:30:00,57.86,58.02,57.65,57.93,269158.0,57.4766,57.6356,57.268,57.5462,269158.0
2025-05-12 09:30:00,62.4,63.64,61.45,61.8,522957.0,61.9866,63.2183,61.0428,61.3905,522957.0
2025-05-12 10:00:00,61.82,62.5,61.29,61.42,274139.0,61.4104,62.0859,60.8839,61.013,274139.0
2025-05-12 10:30:00,61.42,62.0,61.2,61.27,226200.0,61.013,61.5892,60.7945,60.864,226200.0
2025-05-12 11:00:00,61.27,61.38,60.8,61.03,138617.0,60.864,60.9733,60.3972,60.6256,138617.0
2025-05-12 11:30:00,60.99,61.44,60.97,61.11,181125.0,60.5859,61.0329,60.566,60.7051,181125.0
2025-05-12 12:00:00,61.09,61.52,61.04,61.36,46747.0,60.6852,61.1124,60.6356,60.9534,46747.0
2025-05-12 12:30:00,61.41,61.97,61.38,61.92,104003.0,61.0031,61.5594,60.9733,61.5097,104003.0
2025-05-12 13:00:00,61.9,62.46,61.87,62.31,124206.0,61.4899,62.0462,61.4601,61.8971,124206.0
2025-05-12 13:30:00,62.31,62.51,61.98,62.07,111063.0,61.8971,62.0958,61.5693,61.6587,111063.0
2025-05-12 14:00:00,62.05,62.08,61.47,61.56,56325.0,61.6389,61.6687,61.0627,61.1521,56325.0
2025-05-12 14:30:00,61.59,61.72,61.4,61.45,102006.0,61.1819,61.3111,60.9932,61.0428,102006.0
2025-05-12 15:00:00,61.41,61.65,61.2,61.27,76733.0,61.0031,61.2415,60.7945,60.864,76733.0
2025-05-12 15:30:00,61.29,61.61,61.15,61.56,252442.0,60.8839,61.2018,60.7448,61.1521,252442.0
2025-05-13 09:30:00,61.58,62.35,61.06,61.08,265739.0,61.172,61.9369,60.6554,60.6753,265739.0
2025-05-13 10:00:00,61.04,62.08,61.04,61.5,129774.0,60.6356,61.6687,60.6356,61.0925,129774.0
2025-05-13 10:30:00,61.54,61.64,61.05,61.15,313524.0,61.1323,61.2316,60.6455,60.7448,313524.0
2025-05-13 11:00:00,61.15,61.86,60.97,61.66,156850.0,60.7448,61.4501,60.566,61.2515,156850.0
2025-05-13 11:30:00,61.62,61.99,61.42,61.58,148783.0,61.2117,61.5793,61.013,61.172,148783.0
2025-05-13 12:00:00,61.58,62.04,61.37,61.98,225616.0,61.172,61.6289,60.9634,61.5693,225616.0
2025-05-13 12:30:00,61.99,62.15,61.78,61.78,69386.0,61.5793,61.7382,61.3707,61.3707,69386.0
2025-05-13 13:00:00,61.83,61.87,61.58,61.84,50532.0,61.4203,61.4601,61.172,61.4303,50532.0
2025-05-13 13:30:00,61.87,62.16,61.81,61.95,82510.0,61.4601,61.7481,61.4005,61.5395,82510.0
2025-05-13 14:00:00,61.97,62.21,61.79,62.18,52766.0,61.5594,61.7978,61.3806,61.768,52766.0
2025-05-13 14:30:00,62.2,62.34,61.81,62.26,138529.0,61.7879,61.9269,61.4005,61.8475,138529.0
2025-05-13 15:00:00,62.26,62.26,61.58,61.72,146125.0,61.8475,61.8475,61.172,61.3111,146125.0
2025-05-13 15:30:00,61.71,62.01,61.71,61.85,335102.0,61.3011,61.5991,61.3011,61.4402,335102.0
2025-05-14 09:30:00,62.49,62.79,61.4,61.54,236274.0,62.076,62.374,60.9932,61.1323,236274.0
2025-05-14 10:00:00,61.56,61.82,61.2,61.68,134554.0,61.1521,61.4104,60.7945,61.2713,134554.0
2025-05-14 10:30:00,61.68,61.82,61.27,61.54,87643.0,61.2713,61.4104,60.864,61.1323,87643.0
2025-05-14 11:00:00,61.52,62.0,61.09,61.94,93818.0,61.1124,61.5892,60.6852,61.5296,93818.0
2025-05-14 11:30:00,61.97,62.02,61.6,61.61,89296.0,61.5594,61.6091,61.1919,61.2018,89296.0
2025-05-14 12:00:00,61.59,61.84,61.4,61.43,69636.0,61.1819,61.4303,60.9932,61.023,69636.0
2025-05-14 12:30:00,61.42,61.51,61.15,61.29,54301.0,61.013,61.1024,60.7448,60.8839,54301.0
2025-05-14 13:00:00,61.28,61.3,60.55,60.62,63976.0,60.874,60.8938,60.1488,60.2183,63976.0
2025-05-14 13:30:00,60.63,60.95,60.62,60.87,56077.0,60.2283,60.5462,60.2183,60.4667,56077.0
2025-05-14 14:00:00,60.87,60.93,60.66,60.72,49341.0,60.4667,60.5263,60.2581,60.3177,49341.0
2025-05-14 14:30:00,60.71,60.77,60.48,60.56,131962.0,60.3077,60.3674,60.0793,60.1587,131962.0
2025-05-14 15:00:00,60.58,60.8,60.46,60.7,305993.0,60.1786,60.3972,60.0594,60.2978,305993.0
2025-05-14 15:30:00,60.65,61.15,60.58,61.08,331691.0,60.2481,60.7448,60.1786,60.6753,331691.0
2025-05-15 09:30:00,60.33,60.33,58.57,59.02,208411.0,59.9303,59.9303,58.1819,58.6289,208411.0
2025-05-15 10:00:00,59.03,59.87,59.02,59.42,89906.0,58.6389,59.4733,58.6289,59.0263,89906.0
2025-05-15 10:30:00,59.42,59.59,59.09,59.14,172124.0,59.0263,59.1952,58.6985,58.7482,172124.0
2025-05-15 11:00:00,59.16,59.31,59.03,59.26,146154.0,58.768,58.917,58.6389,58.8674,146154.0
2025-05-15 11:30:00,59.27,59.9,59.21,59.84,88983.0,58.8773,59.5031,58.8177,59.4435,88983.0
2025-05-15 12:00:00,59.8,60.11,59.71,59.92,81478.0,59.4038,59.7117,59.3144,59.523,81478.0
2025-05-15 12:30:00,59.92,60.15,59.77,59.95,68740.0,59.523,59.7515,59.374,59.5528,68740.0
2025-05-15 13:00:00,59.94,59.95,59.49,59.7,57535.0,59.5429,59.5528,59.0958,59.3044,57535.0
2025-05-15 13:30:00,59.67,59.96,59.44,59.9,70211.0,59.2746,59.5627,59.0462,59.5031,70211.0
2025-05-15 14:00:00,59.87,60.07,59.79,60.02,44240.0,59.4733,59.672,59.3938,59.6223,44240.0
2025-05-15 14:30:00,60.04,60.21,59.97,60.09,108527.0,59.6422,59.8111,59.5727,59.6919,108527.0
2025-05-15 15:00:00,60.06,60.2,59.84,59.99,76119.0,59.6621,59.8011,59.4435,59.5925,76119.0
2025-05-15 15:30:00,59.98,60.35,59.97,60.33,350922.0,59.5826,59.9501,59.5727,59.9303,350922.0
2025-05-16 09:30:00,59.91,60.23,58.68,59.23,206166.0,59.5131,59.8309,58.2912,58.8376,206166.0
2025-05-16 10:00:00,59.14,59.16,58.28,58.5,200687.0,58.7482,58.768,57.8939,58.1124,200687.0
2025-05-16 10:30:00,58.46,58.5,57.83,58.34,136392.0,58.0727,58.1124,57.4468,57.9535,136392.0
2025-05-16 11:00:00,58.4,58.82,58.26,58.41,112438.0,58.0131,58.4303,57.874,58.023,112438.0
2025-05-16 11:30:00,58.41,58.93,58.33,58.72,120160.0,58.023,58.5395,57.9435,58.3309,120160.0
2025-05-16 12:00:00,58.75,59.31,58.75,59.22,116953.0,58.3607,58.917,58.3607,58.8276,116953.0
2025-05-16 12:30:00,59.24,59.56,59.24,59.46,81189.0,58.8475,59.1654,58.8475,59.066,81189.0
2025-05-16 13:00:00,59.45,59.97,59.41,59.93,108213.0,59.0561,59.5727,59.0164,59.5329,108213.0
2025-05-16 13:30:00,59.93,60.61,59.93,60.58,84343.0,59.5329,60.2084,59.5329,60.1786,84343.0
2025-05-16 14:00:00,60.58,60.78,60.19,60.27,47358.0,60.1786,60.3773,59.7912,59.8707,47358.0
2025-05-16 14:30:00,60.25,60.44,60.13,60.15,74598.0,59.8508,60.0395,59.7316,59.7515,74598.0
2025-05-16 15:00:00,60.15,60.19,59.61,59.64,199360.0,59.7515,59.7912,59.215,59.2448,199360.0
2025-05-16 15:30:00,59.65,60.25,59.64,60.21,432722.0,59.2548,59.8508,59.2448,59.8111,432722.0
2025-05-19 09:30:00,58.48,58.72,57.36,58.4,329100.0,58.0925,58.3309,56.9799,58.0131,329100.0
2025-05-19 10:00:00,58.41,59.78,58.36,59.24,331010.0,58.023,59.3839,57.9733,58.8475,331010.0
2025-05-19 10:30:00,59.23,59.76,59.04,59.44,282577.0,58.8376,59.364,58.6488,59.0462,282577.0
2025-05-19 11:00:00,59.44,59.75,59.29,59.33,161905.0,59.0462,59.3541,58.8972,58.9369,161905.0
2025-05-19 11:30:00,59.37,59.86,59.36,59.54,176194.0,58.9766,59.4634,58.9667,59.1455,176194.0
2025-05-19 12:00:00,59.54,59.61,59.12,59.23,89712.0,59.1455,59.215,58.7283,58.8376,89712.0
2025-05-19 12:30:00,59.22,59.28,58.66,59.19,90321.0,58.8276,58.8872,58.2713,58.7978,90321.0
2025-05-19 13:00:00,59.18,59.39,59.14,59.35,74884.0,58.7879,58.9965,58.7482,58.9568,74884.0
2025-05-19 13:30:00,59.35,59.44,59.0,59.1,48204.0,58.9568,59.0462,58.6091,58.7084,48204.0
2025-05-19 14:00:00,59.11,59.11,58.77,58.92,40875.0,58.7184,58.7184,58.3806,58.5296,40875.0
2025-05-19 14:30:00,58.92,58.97,58.78,58.83,41800.0,58.5296,58.5793,58.3905,58.4402,41800.0
2025-05-19 15:00:00,58.82,58.94,58.51,58.6,86208.0,58.4303,58.5495,58.1223,58.2117,86208.0
2025-05-19 15:30:00,58.62,59.32,58.59,59.25,400991.0,58.2316,58.927,58.2018,58.8574,400991.0
2025-05-20 09:30:00,59.12,59.63,58.63,59.45,205647.0,58.7283,59.2349,58.2415,59.0561,205647.0
2025-05-20 10:00:00,59.42,59.83,59.42,59.7,104130.0,59.0263,59.4336,59.0263,59.3044,104130.0
2025-05-20 10:30:00,59.73,60.49,59.68,59.73,154083.0,59.3342,60.0892,59.2846,59.3342,154083.0
2025-05-20 11:00:00,59.72,60.29,59.66,60.13,47835.0,59.3243,59.8905,59.2647,59.7316,47835.0
2025-05-20 11:30:00,60.14,60.25,59.67,59.89,60112.0,59.7415,59.8508,59.2746,59.4932,60112.0
2025-05-20 12:00:00,59.9,60.08,59.77,59.98,67150.0,59.5031,59.6819,59.374,59.5826,67150.0
2025-05-20 12:30:00,59.98,60.03,59.59,59.69,39322.0,59.5826,59.6323,59.1952,59.2945,39322.0
2025-05-20 13:00:00,59.7,59.94,59.6,59.88,52122.0,59.3044,59.5429,59.2051,59.4832,52122.0
2025-05-20 13:30:00,59.87,60.13,59.84,60.03,54817.0,59.4733,59.7316,59.4435,59.6323,54817.0
2025-05-20 14:00:00,60.02,60.11,59.37,59.41,61911.0,59.6223,59.7117,58.9766,59.0164,61911.0
2025-05-20 14:30:00,59.4,59.51,59.25,59.33,73030.0,59.0064,59.1157,58.8574,58.9369,73030.0
2025-05-20 15:00:00,59.36,59.36,58.99,59.15,70670.0,58.9667,58.9667,58.5991,58.7581,70670.0
2025-05-20 15:30:00,59.17,59.39,59.03,59.33,291918.0,58.778,58.9965,58.6389,58.9369,291918.0
2025-05-21 09:30:00,58.55,58.97,57.97,58.0,144190.0,58.1621,58.5793,57.5859,57.6157,144190.0
2025-05-21 10:00:00,58.06,58.5,58.03,58.41,100638.0,57.6753,58.1124,57.6455,58.023,100638.0
2025-05-21 10:30:00,58.37,58.4,58.04,58.07,53438.0,57.9833,58.0131,57.6554,57.6852,53438.0
2025-05-21 11:00:00,58.09,58.43,58.06,58.24,45404.0,57.7051,58.0429,57.6753,57.8541,45404.0
2025-05-21 11:30:00,58.24,58.39,58.12,58.21,57120.0,57.8541,58.0031,57.7349,57.8243,57120.0
2025-05-21 12:00:00,58.21,58.37,58.17,58.27,38786.0,57.8243,57.9833,57.7846,57.8839,38786.0
2025-05-21 12:30:00,58.28,58.32,58.12,58.25,33662.0,57.8939,57.9336,57.7349,57.864,33662.0
2025-05-21 13:00:00,58.27,58.37,57.3,57.36,94033.0,57.8839,57.9833,56.9203,56.9799,94033.0
2025-05-21 13:30:00,57.36,57.91,57.25,57.46,92669.0,56.9799,57.5263,56.8707,57.0793,92669.0
2025-05-21 14:00:00,57.49,57.56,56.98,57.13,60700.0,57.1091,57.1786,56.6025,56.7515,60700.0
2025-05-21 14:30:00,57.16,57.31,56.98,56.99,66930.0,56.7813,56.9303,56.6025,56.6124,66930.0
2025-05-21 15:00:00,57.01,57.14,56.47,56.5,200101.0,56.6323,56.7614,56.0958,56.1256,200101.0
2025-05-21 15:30:00,56.52,56.63,56.38,56.45,374844.0,56.1455,56.2548,56.0064,56.076,374844.0
2025-05-22 09:30:00,56.5,56.5,55.48,55.83,222997.0,56.1256,56.1256,55.1124,55.4601,222997.0
2025-05-22 10:00:00,55.83,56.39,55.72,55.91,128228.0,55.4601,56.0164,55.3508,55.5396,128228.0
2025-05-22 10:30:00,55.9,56.33,55.57,56.32,115011.0,55.5296,55.9568,55.2018,55.9468,115011.0
2025-05-22 11:00:00,56.35,56.64,56.24,56.43,72470.0,55.9766,56.2647,55.8674,56.0561,72470.0
2025-05-22 11:30:00,56.44,57.15,56.41,57.05,103839.0,56.066,56.7713,56.0362,56.672,103839.0
2025-05-22 12:00:00,57.09,57.56,57.08,57.43,67247.0,56.7117,57.1786,56.7018,57.0495,67247.0
2025-05-22 12:30:00,57.43,57.43,57.08,57.1,62449.0,57.0495,57.0495,56.7018,56.7217,62449.0
2025-05-22 13:00:00,57.1,57.69,57.08,57.6,61108.0,56.7217,57.3078,56.7018,57.2184,61108.0
2025-05-22 13:30:00,57.61,57.85,57.54,57.75,46834.0,57.2283,57.4667,57.1588,57.3674,46834.0
2025-05-22 14:00:00,57.74,57.84,57.52,57.75,64989.0,57.3574,57.4568,57.1389,57.3674,64989.0
2025-05-22 14:30:00,57.74,57.84,57.54,57.54,27020.0,57.3574,57.4568,57.1588,57.1588,27020.0
2025-05-22 15:00:00,57.56,57.98,57.56,57.95,99449.0,57.1786,57.5958,57.1786,57.566,99449.0
2025-05-22 15:30:00,57.95,58.14,57.84,57.94,418007.0,57.566,57.7548,57.4568,57.5561,418007.0
2025-05-23 09:30:00,56.61,57.61,56.31,57.51,280630.0,56.2349,57.2283,55.9369,57.129,280630.0
2025-05-23 10:00:00,57.51,57.78,57.19,57.23,113575.0,57.129,57.3972,56.8111,56.8508,113575.0
2025-05-23 10:30:00,57.26,57.58,57.2,57.25,55171.0,56.8806,57.1985,56.821,56.8707,55171.0
2025-05-23 11:00:00,57.26,57.61,57.25,57.52,151923.0,56.8806,57.2283,56.8707,57.1389,151923.0
2025-05-23 11:30:00,57.49,57.69,57.41,57.41,32958.0,57.1091,57.3078,57.0296,57.0296,32958.0
2025-05-23 12:00:00,57.41,57.6,57.3,57.42,47426.0,57.0296,57.2184,56.9203,57.0395,47426.0
2025-05-23 12:30:00,57.4,57.54,57.2,57.3,131601.0,57.0197,57.1588,56.821,56.9203,131601.0
2025-05-23 13:00:00,57.3,57.47,57.2,57.35,181448.0,56.9203,57.0892,56.821,56.97,181448.0
2025-05-23 13:30:00,57.32,57.47,57.2,57.34,151951.0,56.9402,57.0892,56.821,56.9601,151951.0
2025-05-23 14:00:00,57.34,57.57,57.27,57.46,70394.0,56.9601,57.1886,56.8905,57.0793,70394.0
2025-05-23 14:30:00,57.49,57.66,57.48,57.61,43719.0,57.1091,57.278,57.0992,57.2283,43719.0
2025-05-23 15:00:00,57.62,57.9,57.6,57.74,91276.0,57.2382,57.5164,57.2184,57.3574,91276.0
2025-05-23 15:30:00,57.75,57.84,57.51,57.6,204940.0,57.3674,57.4568,57.129,57.2184,204940.0
2025-05-27 09:30:00,58.38,58.43,56.85,56.86,207838.0,57.9932,58.0429,56.4733,56.4833,207838.0
2025-05-27 10:00:00,56.92,57.55,56.67,57.25,230695.0,56.5429,57.1687,56.2945,56.8707,230695.0
2025-05-27 10:30:00,57.24,57.57,57.2,57.46,103688.0,56.8607,57.1886,56.821,57.0793,103688.0
2025-05-27 11:00:00,57.47,58.18,57.47,58.14,120251.0,57.0892,57.7945,57.0892,57.7548,120251.0
2025-05-27 11:30:00,58.13,58.38,57.94,58.05,119070.0,57.7448,57.9932,57.5561,57.6654,119070.0
2025-05-27 12:00:00,58.06,58.77,58.05,58.67,98473.0,57.6753,58.3806,57.6654,58.2813,98473.0
2025-05-27 12:30:00,58.67,58.89,58.53,58.79,79697.0,58.2813,58.4998,58.1422,58.4005,79697.0
2025-05-27 13:00:00,58.79,58.87,58.46,58.47,79195.0,58.4005,58.4799,58.0727,58.0826,79195.0
2025-05-27 13:30:00,58.47,58.77,58.26,58.77,99588.0,58.0826,58.3806,57.874,58.3806,99588.0
2025-05-27 14:00:00,58.8,58.84,58.57,58.57,80109.0,58.4104,58.4501,58.1819,58.1819,80109.0
2025-05-27 14:30:00,58.59,58.75,58.57,58.63,146702.0,58.2018,58.3607,58.1819,58.2415,146702.0
2025-05-27 15:00:00,58.64,58.77,58.18,58.3,138166.0,58.2515,58.3806,57.7945,57.9137,138166.0
2025-05-27 15:30:00,58.31,58.79,58.18,58.78,357501.0,57.9237,58.4005,57.7945,58.3905,357501.0
2025-05-28 09:30:00,58.6,58.71,57.34,57.66,199027.0,58.2117,58.321,56.9601,57.278,199027.0
2025-05-28 10:00:00,57.67,58.55,57.65,58.42,89630.0,57.2879,58.1621,57.268,58.0329,89630.0
2025-05-28 10:30:00,58.41,58.72,58.2,58.54,59513.0,58.023,58.3309,57.8144,58.1521,59513.0
2025-05-28 11:00:00,58.59,58.75,58.24,58.36,61199.0,58.2018,58.3607,57.8541,57.9733,61199.0
2025-05-28 11:30:00,58.37,58.74,58.35,58.47,44337.0,57.9833,58.3508,57.9634,58.0826,44337.0
2025-05-28 12:00:00,58.47,58.63,58.37,58.53,39750.0,58.0826,58.2415,57.9833,58.1422,39750.0
2025-05-28 12:30:00,58.51,58.78,58.47,58.75,29119.0,58.1223,58.3905,58.0826,58.3607,29119.0
2025-05-28 13:00:00,58.79,59.1,58.74,58.89,50938.0,58.4005,58.7084,58.3508,58.4998,50938.0
2025-05-28 13:30:00,58.88,59.17,58.87,58.91,183102.0,58.4899,58.778,58.4799,58.5197,183102.0
2025-05-28 14:00:00,58.84,59.17,58.73,58.75,54386.0,58.4501,58.778,58.3409,58.3607,54386.0
2025-05-28 14:30:00,58.76,58.86,58.24,58.4,56402.0,58.3707,58.47,57.8541,58.0131,56402.0
2025-05-28 15:00:00,58.38,58.58,58.15,58.26,45551.0,57.9932,58.1919,57.7647,57.874,45551.0
2025-05-28 15:30:00,58.23,58.4,57.99,58.05,209349.0,57.8442,58.0131,57.6058,57.6654,209349.0
2025-05-29 09:30:00,58.5,59.03,57.85,58.09,151349.0,58.1124,58.6389,57.4667,57.7051,151349.0
2025-05-29 10:00:00,58.09,58.45,57.68,57.73,113789.0,57.7051,58.0627,57.2978,57.3475,113789.0
2025-05-29 10:30:00,57.7,57.9,57.32,57.9,84377.0,57.3177,57.5164,56.9402,57.5164,84377.0
2025-05-29 11:00:00,57.91,57.97,57.68,57.86,59938.0,57.5263,57.5859,57.2978,57.4766,59938.0
2025-05-29 11:30:00,57.88,57.89,56.8,56.86,101415.0,57.4965,57.5064,56.4237,56.4833,101415.0
2025-05-29 12:00:00,56.86,57.12,56.75,56.94,82433.0,56.4833,56.7415,56.374,56.5627,82433.0
2025-05-29 12:30:00,56.96,57.12,56.89,56.97,73920.0,56.5826,56.7415,56.5131,56.5925,73920.0
2025-05-29 13:00:00,56.98,57.25,56.98,57.07,66976.0,56.6025,56.8707,56.6025,56.6919,66976.0
2025-05-29 13:30:00,57.06,57.19,57.01,57.01,52296.0,56.6819,56.8111,56.6323,56.6323,52296.0
2025-05-29 14:00:00,57.02,57.3,57.02,57.14,46211.0,56.6422,56.9203,56.6422,56.7614,46211.0
2025-05-29 14:30:00,57.13,57.5,57.12,57.35,52303.0,56.7515,57.119,56.7415,56.97,52303.0
2025-05-29 15:00:00,57.35,57.57,57.32,57.43,172929.0,56.97,57.1886,56.9402,57.0495,172929.0
2025-05-29 15:30:00,57.45,57.59,57.33,57.48,356328.0,57.0693,57.2084,56.9501,57.0992,356328.0
2025-05-30 09:30:00,56.65,56.65,54.81,55.52,372117.0,56.2747,56.2747,54.4468,55.1521,372117.0
2025-05-30 10:00:00,55.54,56.1,55.51,56.08,130196.0,55.172,55.7283,55.1422,55.7084,130196.0
2025-05-30 10:30:00,56.09,56.41,56.02,56.23,94301.0,55.7184,56.0362,55.6488,55.8574,94301.0
2025-05-30 11:00:00,56.23,56.69,56.12,56.6,68538.0,55.8574,56.3144,55.7482,56.225,68538.0
2025-05-30 11:30:00,56.61,56.63,56.22,56.24,82315.0,56.2349,56.2548,55.8475,55.8674,82315.0
2025-05-30 12:00:00,56.24,56.6,56.04,56.1,91623.0,55.8674,56.225,55.6687,55.7283,91623.0
2025-05-30 12:30:00,56.11,56.12,55.57,55.61,102853.0,55.7382,55.7482,55.2018,55.2415,102853.0
2025-05-30 13:00:00,55.61,55.92,55.38,55.52,150822.0,55.2415,55.5495,55.0131,55.1521,150822.0
2025-05-30 13:30:00,55.54,55.78,55.33,55.34,125348.0,55.172,55.4104,54.9634,54.9733,125348.0
2025-05-30 14:00:00,55.37,55.55,55.32,55.55,169471.0,55.0031,55.1819,54.9535,55.1819,169471.0
2025-05-30 14:30:00,55.54,55.75,55.42,55.69,215533.0,55.172,55.3806,55.0528,55.321,215533.0
2025-05-30 15:00:00,55.67,56.13,55.53,56.09,118155.0,55.3011,55.7581,55.1621,55.7184,118155.0
2025-05-30 15:30:00,56.06,56.25,55.63,55.78,561995.0,55.6886,55.8773,55.2614,55.4104,561995.0
2025-06-02 09:30:00,56.4,56.4,54.88,55.22,230239.0,56.0263,56.0263,54.5164,54.8541,230239.0
2025-06-02 10:00:00,55.22,55.5,54.8,55.26,117810.0,54.8541,55.1323,54.4369,54.8939,117810.0
2025-06-02 10:30:00,55.26,55.38,55.03,55.18,71604.0,54.8939,55.0131,54.6654,54.8144,71604.0
2025-06-02 11:00:00,55.2,55.5,55.0,55.28,69810.0,54.8343,55.1323,54.6356,54.9137,69810.0
2025-06-02 11:30:00,55.3,55.46,55.01,55.25,72610.0,54.9336,55.0925,54.6455,54.8839,72610.0
2025-06-02 12:00:00,55.25,55.26,54.62,54.69,107651.0,54.8839,54.8939,54.2581,54.3276,107651.0
2025-06-02 12:30:00,54.71,54.94,54.6,54.68,73240.0,54.3475,54.576,54.2382,54.3177,73240.0
2025-06-02 13:00:00,54.67,54.69,54.29,54.34,131141.0,54.3078,54.3276,53.9303,53.98,131141.0
2025-06-02 13:30:00,54.32,54.51,54.32,54.47,71039.0,53.9601,54.1488,53.9601,54.1091,71039.0
2025-06-02 14:00:00,54.47,54.73,54.32,54.65,113471.0,54.1091,54.3674,53.9601,54.2879,113471.0
2025-06-02 14:30:00,54.66,54.76,54.28,54.32,151333.0,54.2978,54.3972,53.9204,53.9601,151333.0
2025-06-02 15:00:00,54.33,54.82,54.28,54.72,286357.0,53.97,54.4568,53.9204,54.3574,286357.0
2025-06-02 15:30:00,54.73,55.1,54.71,55.08,437751.0,54.3674,54.7349,54.3475,54.7151,437751.0
2025-06-03 09:30:00,55.04,55.44,53.7,54.94,197715.0,54.6753,55.0727,53.3442,54.576,197715.0
2025-06-03 10:00:00,55.03,55.54,54.94,55.54,118722.0,54.6654,55.172,54.576,55.172,118722.0
2025-06-03 10:30:00,55.54,55.93,55.34,55.87,129504.0,55.172,55.5594,54.9733,55.4998,129504.0
2025-06-03 11:00:00,55.87,56.53,55.82,56.45,143695.0,55.4998,56.1554,55.4501,56.076,143695.0
2025-06-03 11:30:00,56.42,56.62,56.28,56.51,82826.0,56.0462,56.2448,55.9071,56.1356,82826.0
2025-06-03 12:00:00,56.53,56.76,56.51,56.71,56134.0,56.1554,56.3839,56.1356,56.3343,56134.0
2025-06-03 12:30:00,56.71,56.94,56.63,56.88,49265.0,56.3343,56.5627,56.2548,56.5031,49265.0
2025-06-03 13:00:00,56.9,57.15,56.86,56.86,53610.0,56.523,56.7713,56.4833,56.4833,53610.0
2025-06-03 13:30:00,56.88,57.22,56.84,57.05,44464.0,56.5031,56.8409,56.4634,56.672,44464.0
2025-06-03 14:00:00,57.06,57.06,56.81,56.95,51341.0,56.6819,56.6819,56.4336,56.5727,51341.0
2025-06-03 14:30:00,56.93,57.06,56.85,56.92,63954.0,56.5528,56.6819,56.4733,56.5429,63954.0
2025-06-03 15:00:00,56.92,57.01,56.76,56.8,101400.0,56.5429,56.6323,56.3839,56.4237,101400.0
2025-06-03 15:30:00,56.77,57.08,56.7,57.01,416682.0,56.3939,56.7018,56.3243,56.6323,416682.0
2025-06-04 09:30:00,57.77,59.66,57.49,59.6,324215.0,57.3872,59.2647,57.1091,59.2051,324215.0
2025-06-04 10:00:00,59.52,60.11,59.27,59.75,264896.0,59.1256,59.7117,58.8773,59.3541,264896.0
2025-06-04 10:30:00,59.71,59.99,59.29,59.41,142651.0,59.3144,59.5925,58.8972,59.0164,142651.0
2025-06-04 11:00:00,59.43,59.88,59.43,59.53,155883.0,59.0362,59.4832,59.0362,59.1356,155883.0
2025-06-04 11:30:00,59.51,60.0,59.36,59.76,114660.0,59.1157,59.6025,58.9667,59.364,114660.0
2025-06-04 12:00:00,59.76,60.07,59.72,59.86,65348.0,59.364,59.672,59.3243,59.4634,65348.0
2025-06-04 12:30:00,59.8,60.16,59.75,59.79,85627.0,59.4038,59.7614,59.3541,59.3938,85627.0
2025-06-04 13:00:00,59.78,59.91,59.61,59.82,86621.0,59.3839,59.5131,59.215,59.4236,86621.0
2025-06-04 13:30:00,59.83,59.86,59.5,59.52,86606.0,59.4336,59.4634,59.1058,59.1256,86606.0
2025-06-04 14:00:00,59.5,59.76,59.44,59.5,78887.0,59.1058,59.364,59.0462,59.1058,78887.0
2025-06-04 14:30:00,59.51,59.69,59.42,59.48,183483.0,59.1157,59.2945,59.0263,59.0859,183483.0
2025-06-04 15:00:00,59.48,59.84,59.39,59.73,118701.0,59.0859,59.4435,58.9965,59.3342,118701.0
2025-06-04 15:30:00,59.73,59.76,59.35,59.67,516235.0,59.3342,59.364,58.9568,59.2746,516235.0
2025-06-05 09:30:00,61.0,62.19,60.04,60.12,488439.0,60.5958,61.7779,59.6422,59.7217,488439.0
2025-06-05 10:00:00,60.11,60.42,59.7,60.07,131748.0,59.7117,60.0197,59.3044,59.672,131748.0
2025-06-05 10:30:00,60.05,60.05,59.27,59.63,176276.0,59.6521,59.6521,58.8773,59.2349,176276.0
2025-06-05 11:00:00,59.61,59.79,59.23,59.76,79345.0,59.215,59.3938,58.8376,59.364,79345.0
2025-06-05 11:30:00,59.78,60.02,59.5,59.95,65362.0,59.3839,59.6223,59.1058,59.5528,65362.0
2025-06-05 12:00:00,59.92,60.06,59.54,59.87,61114.0,59.523,59.6621,59.1455,59.4733,61114.0
2025-06-05 12:30:00,59.85,59.99,59.21,59.28,59720.0,59.4534,59.5925,58.8177,58.8872,59720.0
2025-06-05 13:00:00,59.26,59.83,59.25,59.67,51324.0,58.8674,59.4336,58.8574,59.2746,51324.0
2025-06-05 13:30:00,59.67,59.73,59.37,59.38,49122.0,59.2746,59.3342,58.9766,58.9866,49122.0
2025-06-05 14:00:00,59.37,59.46,58.85,59.07,89087.0,58.9766,59.066,58.4601,58.6786,89087.0
2025-06-05 14:30:00,59.07,59.22,58.77,58.92,98296.0,58.6786,58.8276,58.3806,58.5296,98296.0
2025-06-05 15:00:00,58.92,58.97,57.83,58.11,129199.0,58.5296,58.5793,57.4468,57.725,129199.0
2025-06-05 15:30:00,58.14,58.66,58.13,58.64,603401.0,57.7548,58.2713,57.7448,58.2515,603401.0
2025-06-06 09:30:00,60.04,60.77,59.32,59.76,184188.0,59.6422,60.3674,58.927,59.364,184188.0
2025-06-06 10:00:00,59.8,59.99,59.29,59.76,68269.0,59.4038,59.5925,58.8972,59.364,68269.0
2025-06-06 10:30:00,59.77,60.36,59.72,60.05,65592.0,59.374,59.9601,59.3243,59.6521,65592.0
2025-06-06 11:00:00,60.05,60.3,59.5,59.81,77667.0,59.6521,59.9005,59.1058,59.4137,77667.0
2025-06-06 11:30:00,59.81,60.08,59.72,60.06,69407.0,59.4137,59.6819,59.3243,59.6621,69407.0
2025-06-06 12:00:00,60.04,60.13,59.91,59.97,41170.0,59.6422,59.7316,59.5131,59.5727,41170.0
2025-06-06 12:30:00,59.97,60.09,59.7,59.76,46639.0,59.5727,59.6919,59.3044,59.364,46639.0
2025-06-06 13:00:00,59.74,59.83,59.43,59.46,35897.0,59.3442,59.4336,59.0362,59.066,35897.0
2025-06-06 13:30:00,59.45,59.66,59.39,59.6,77067.0,59.0561,59.2647,58.9965,59.2051,77067.0
2025-06-06 14:00:00,59.61,59.76,59.59,59.64,76690.0,59.215,59.364,59.1952,59.2448,76690.0
2025-06-06 14:30:00,59.66,59.71,59.44,59.61,72355.0,59.2647,59.3144,59.0462,59.215,72355.0
2025-06-06 15:00:00,59.6,59.77,59.59,59.75,70607.0,59.2051,59.374,59.1952,59.3541,70607.0
2025-06-06 15:30:00,59.73,59.91,59.68,59.82,259727.0,59.3342,59.5131,59.2846,59.4236,259727.0
2025-06-09 09:30:00,60.61,62.3,60.47,62.26,315850.0,60.2084,61.8872,60.0693,61.8475,315850.0
2025-06-09 10:00:00,62.28,62.82,62.13,62.14,123534.0,61.8673,62.4038,61.7183,61.7283,123534.0
2025-06-09 10:30:00,62.07,62.23,61.84,62.23,126098.0,61.6587,61.8177,61.4303,61.8177,126098.0
2025-06-09 11:00:00,62.24,62.73,62.23,62.4,102509.0,61.8276,62.3144,61.8177,61.9866,102509.0
2025-06-09 11:30:00,62.4,62.61,62.29,62.35,75171.0,61.9866,62.1952,61.8773,61.9369,75171.0
2025-06-09 12:00:00,62.34,62.55,62.23,62.42,93777.0,61.9269,62.1356,61.8177,62.0064,93777.0
2025-06-09 12:30:00,62.41,62.82,62.4,62.79,83597.0,61.9965,62.4038,61.9866,62.374,83597.0
2025-06-09 13:00:00,62.81,63.35,62.8,63.18,130965.0,62.3938,62.9303,62.3839,62.7614,130965.0
2025-06-09 13:30:00,63.24,63.3,63.04,63.21,59454.0,62.821,62.8806,62.6223,62.7912,59454.0
2025-06-09 14:00:00,63.22,63.28,62.91,62.95,72429.0,62.8011,62.8607,62.4932,62.5329,72429.0
2025-06-09 14:30:00,62.96,63.0,62.72,62.95,74970.0,62.5428,62.5826,62.3044,62.5329,74970.0
2025-06-09 15:00:00,62.96,63.13,62.86,63.01,101408.0,62.5428,62.7117,62.4435,62.5925,101408.0
2025-06-09 15:30:00,63.01,63.05,62.24,62.3,416540.0,62.5925,62.6322,61.8276,61.8872,416540.0
2025-06-10 09:30:00,63.21,64.0,62.72,63.48,219872.0,62.7912,63.576,62.3044,63.0594,219872.0
2025-06-10 10:00:00,63.46,63.81,63.16,63.43,108007.0,63.0395,63.3872,62.7415,63.0097,108007.0
2025-06-10 10:30:00,63.45,64.08,63.44,63.85,112583.0,63.0296,63.6554,63.0197,63.4269,112583.0
2025-06-10 11:00:00,63.84,63.96,63.57,63.88,75997.0,63.417,63.5362,63.1488,63.4567,75997.0
2025-06-10 11:30:00,63.86,64.02,63.53,63.92,94973.0,63.4369,63.5958,63.1091,63.4965,94973.0
2025-06-10 12:00:00,63.93,64.07,63.48,63.63,84776.0,63.5064,63.6455,63.0594,63.2084,84776.0
2025-06-10 12:30:00,63.68,64.24,63.68,64.15,64534.0,63.2581,63.8144,63.2581,63.725,64534.0
2025-06-10 13:00:00,64.13,64.48,64.11,64.39,93783.0,63.7051,64.0528,63.6852,63.9634,93783.0
2025-06-10 13:30:00,64.41,64.55,64.16,64.17,92381.0,63.9832,64.1223,63.7349,63.7448,92381.0
2025-06-10 14:00:00,64.16,64.16,63.47,63.65,115930.0,63.7349,63.7349,63.0495,63.2283,115930.0
2025-06-10 14:30:00,63.64,64.23,63.62,64.17,182796.0,63.2183,63.8044,63.1985,63.7448,182796.0
2025-06-10 15:00:00,64.17,64.46,64.11,64.11,92430.0,63.7448,64.0329,63.6852,63.6852,92430.0
2025-06-10 15:30:00,64.14,64.23,63.93,64.2,278735.0,63.715,63.8044,63.5064,63.7746,278735.0
2025-06-11 09:30:00,65.61,65.75,64.35,65.02,302289.0,65.1753,65.3144,63.9236,64.5892,302289.0
2025-06-11 10:00:00,65.02,65.26,64.5,65.22,153532.0,64.5892,64.8276,64.0726,64.7879,153532.0
2025-06-11 10:30:00,65.22,65.32,64.96,65.17,118727.0,64.7879,64.8872,64.5296,64.7382,118727.0
2025-06-11 11:00:00,65.21,65.33,64.9,65.05,120713.0,64.7779,64.8971,64.47,64.619,120713.0
2025-06-11 11:30:00,65.05,65.1,64.83,64.91,77486.0,64.619,64.6687,64.4005,64.4799,77486.0
2025-06-11 12:00:00,64.91,64.96,64.2,64.39,187311.0,64.4799,64.5296,63.7746,63.9634,187311.0
2025-06-11 12:30:00,64.42,64.6,64.2,64.59,105829.0,63.9932,64.172,63.7746,64.162,105829.0
2025-06-11 13:00:00,64.59,64.86,64.55,64.8,97697.0,64.162,64.4303,64.1223,64.3707,97697.0
2025-06-11 13:30:00,64.8,64.8,64.37,64.38,106941.0,64.3707,64.3707,63.9435,63.9534,106941.0
2025-06-11 14:00:00,64.36,64.41,63.84,64.28,229437.0,63.9336,63.9832,63.417,63.8541,229437.0
2025-06-11 14:30:00,64.26,64.71,64.16,64.54,112349.0,63.8342,64.2812,63.7349,64.1124,112349.0
2025-06-11 15:00:00,64.53,64.73,64.44,64.66,113687.0,64.1024,64.3011,64.013,64.2316,113687.0
2025-06-11 15:30:00,64.65,65.18,64.53,65.1,397549.0,64.2216,64.7481,64.1024,64.6687,397549.0
2025-06-12 09:30:00,64.02,64.23,62.5,63.24,195486.0,63.5958,63.8044,62.0859,62.821,195486.0
2025-06-12 10:00:00,63.24,63.29,62.61,63.17,171855.0,62.821,62.8707,62.1952,62.7515,171855.0
2025-06-12 10:30:00,63.2,63.61,63.19,63.19,106051.0,62.7813,63.1885,62.7713,62.7713,106051.0
2025-06-12 11:00:00,63.21,63.23,62.5,62.75,165385.0,62.7912,62.8111,62.0859,62.3342,165385.0
2025-06-12 11:30:00,62.75,63.07,62.46,62.99,252250.0,62.3342,62.6521,62.0462,62.5726,252250.0
2025-06-12 12:00:00,62.97,63.32,62.96,63.19,86326.0,62.5528,62.9005,62.5428,62.7713,86326.0
2025-06-12 12:30:00,63.21,63.46,63.09,63.34,52264.0,62.7912,63.0395,62.672,62.9203,52264.0
2025-06-12 13:00:00,63.34,63.6,63.27,63.3,56465.0,62.9203,63.1786,62.8508,62.8806,56465.0
2025-06-12 13:30:00,63.3,63.36,63.02,63.03,58429.0,62.8806,62.9402,62.6024,62.6124,58429.0
2025-06-12 14:00:00,63.08,63.1,62.67,62.79,52357.0,62.662,62.6819,62.2548,62.374,52357.0
2025-06-12 14:30:00,62.79,62.9,62.61,62.64,47795.0,62.374,62.4832,62.1952,62.225,47795.0
2025-06-12 15:00:00,62.65,62.68,62.22,62.35,107946.0,62.2349,62.2647,61.8077,61.9369,107946.0
2025-06-12 15:30:00,62.35,62.73,62.35,62.48,359025.0,61.9369,62.3144,61.9369,62.066,359025.0
2025-06-13 09:30:00,61.2,62.99,61.02,61.91,219894.0,61.2,62.99,61.02,61.91,219894.0
2025-06-13 10:00:00,62.01,62.25,61.46,61.5,120127.0,62.01,62.25,61.46,61.5,120127.0
2025-06-13 10:30:00,61.53,61.63,61.17,61.47,76466.0,61.53,61.63,61.17,61.47,76466.0
2025-06-13 11:00:00,61.49,61.55,61.02,61.48,79271.0,61.49,61.55,61.02,61.48,79271.0
2025-06-13 11:30:00,61.46,61.71,61.43,61.56,41010.0,61.46,61.71,61.43,61.56,41010.0
2025-06-13 12:00:00,61.55,61.67,61.31,61.32,27534.0,61.55,61.67,61.31,61.32,27534.0
2025-06-13 12:30:00,61.35,61.51,61.19,61.33,44903.0,61.35,61.51,61.19,61.33,44903.0
2025-06-13 13:00:00,61.34,61.42,60.98,61.04,55026.0,61.34,61.42,60.98,61.04,55026.0
2025-06-13 13:30:00,61.04,61.12,60.58,61.02,69648.0,61.04,61.12,60.58,61.02,69648.0
2025-06-13 14:00:00,61.02,61.25,60.54,60.58,43728.0,61.02,61.25,60.54,60.58,43728.0
2025-06-13 14:30:00,60.62,60.65,60.31,60.47,156022.0,60.62,60.65,60.31,60.47,156022.0
2025-06-13 15:00:00,60.46,60.81,60.28,60.35,107973.0,60.46,60.81,60.28,60.35,107973.0
2025-06-13 15:30:00,60.35,60.73,60.28,60.71,267309.0,60.35,60.73,60.28,60.71,267309.0
2025-06-16 09:30:00,62.0,62.21,61.0,61.69,133502.0,62.0,62.21,61.0,61.69,133502.0
2025-06-16 10:00:00,61.69,62.11,61.55,62.0,85420.0,61.69,62.11,61.55,62.0,85420.0
2025-06-16 10:30:00,62.05,62.23,61.66,61.73,149897.0,62.05,62.23,61.66,61.73,149897.0
2025-06-16 11:00:00,61.74,61.74,60.7,60.89,95526.0,61.74,61.74,60.7,60.89,95526.0
2025-06-16 11:30:00,60.93,61.09,60.73,60.78,54327.0,60.93,61.09,60.73,60.78,54327.0
2025-06-16 12:00:00,60.81,60.95,60.7,60.89,46062.0,60.81,60.95,60.7,60.89,46062.0
2025-06-16 12:30:00,60.91,61.27,60.88,61.19,37699.0,60.91,61.27,60.88,61.19,37699.0
2025-06-16 13:00:00,61.21,61.64,61.17,61.49,64882.0,61.21,61.64,61.17,61.49,64882.0
2025-06-16 13:30:00,61.52,61.77,61.28,61.28,58255.0,61.52,61.77,61.28,61.28,58255.0
2025-06-16 14:00:00,61.27,61.32,61.13,61.16,54671.0,61.27,61.32,61.13,61.16,54671.0
2025-06-16 14:30:00,61.14,61.16,60.89,60.96,50150.0,61.14,61.16,60.89,60.96,50150.0
2025-06-16 15:00:00,60.96,61.14,60.88,61.1,88526.0,60.96,61.14,60.88,61.1,88526.0
2025-06-16 15:30:00,61.07,61.13,60.87,60.97,216516.0,61.07,61.13,60.87,60.97,216516.0
2025-06-17 09:30:00,60.65,60.68,59.79,60.01,153075.0,60.65,60.68,59.79,60.01,153075.0
2025-06-17 10:00:00,60.09,60.15,59.26,59.43,133722.0,60.09,60.15,59.26,59.43,133722.0
2025-06-17 10:30:00,59.44,59.65,59.14,59.24,82975.0,59.44,59.65,59.14,59.24,82975.0
2025-06-17 11:00:00,59.23,59.39,59.02,59.11,118472.0,59.23,59.39,59.02,59.11,118472.0
2025-06-17 11:30:00,59.09,59.39,58.8,59.34,92771.0,59.09,59.39,58.8,59.34,92771.0
2025-06-17 12:00:00,59.35,59.84,59.34,59.73,60777.0,59.35,59.84,59.34,59.73,60777.0
2025-06-17 12:30:00,59.73,59.79,59.33,59.37,64120.0,59.73,59.79,59.33,59.37,64120.0
2025-06-17 13:00:00,59.36,59.53,59.28,59.53,70560.0,59.36,59.53,59.28,59.53,70560.0
2025-06-17 13:30:00,59.51,59.92,59.48,59.76,51135.0,59.51,59.92,59.48,59.76,51135.0
2025-06-17 14:00:00,59.71,59.8,59.34,59.39,39393.0,59.71,59.8,59.34,59.39,39393.0
2025-06-17 14:30:00,59.45,59.7,59.45,59.68,52810.0,59.45,59.7,59.45,59.68,52810.0
2025-06-17 15:00:00,59.64,59.7,59.41,59.5,71143.0,59.64,59.7,59.41,59.5,71143.0
2025-06-17 15:30:00,59.51,59.84,59.42,59.69,317723.0,59.51,59.84,59.42,59.69,317723.0
2025-06-18 09:30:00,59.15,59.95,59.04,59.89,127230.0,59.15,59.95,59.04,59.89,127230.0
2025-06-18 10:00:00,59.89,60.25,59.56,60.13,89594.0,59.89,60.25,59.56,60.13,89594.0
2025-06-18 10:30:00,60.13,60.43,59.99,60.19,73201.0,60.13,60.43,59.99,60.19,73201.0
2025-06-18 11:00:00,60.21,60.22,59.74,59.82,46496.0,60.21,60.22,59.74,59.82,46496.0
2025-06-18 11:30:00,59.82,60.52,59.82,60.25,125613.0,59.82,60.52,59.82,60.25,125613.0
2025-06-18 12:00:00,60.27,60.44,60.23,60.36,36987.0,60.27,60.44,60.23,60.36,36987.0
2025-06-18 12:30:00,60.35,60.41,60.22,60.32,22508.0,60.35,60.41,60.22,60.32,22508.0
2025-06-18 13:00:00,60.31,60.31,59.77,59.78,55202.0,60.31,60.31,59.77,59.78,55202.0
2025-06-18 13:30:00,59.77,59.82,59.42,59.61,44898.0,59.77,59.82,59.42,59.61,44898.0
2025-06-18 14:00:00,59.63,60.02,59.53,59.95,97016.0,59.63,60.02,59.53,59.95,97016.0
2025-06-18 14:30:00,59.92,60.23,59.52,59.6,189173.0,59.92,60.23,59.52,59.6,189173.0
2025-06-18 15:00:00,59.56,60.01,59.37,59.37,160959.0,59.56,60.01,59.37,59.37,160959.0
2025-06-18 15:30:00,59.36,59.78,59.34,59.41,256940.0,59.36,59.78,59.34,59.41,256940.0
2025-06-20 09:30:00,59.49,59.83,56.67,58.17,582152.0,59.49,59.83,56.67,58.17,582152.0
2025-06-20 10:00:00,58.17,58.48,57.92,58.19,179215.0,58.17,58.48,57.92,58.19,179215.0
2025-06-20 10:30:00,58.18,58.28,57.4,57.58,162371.0,58.18,58.28,57.4,57.58,162371.0
2025-06-20 11:00:00,57.5,57.62,56.68,57.07,218160.0,57.5,57.62,56.68,57.07,218160.0
2025-06-20 11:30:00,57.11,57.84,57.03,57.49,190820.0,57.11,57.84,57.03,57.49,190820.0
2025-06-20 12:00:00,57.48,57.86,57.44,57.82,87996.0,57.48,57.86,57.44,57.82,87996.0
2025-06-20 12:30:00,57.84,57.96,57.49,57.52,74007.0,57.84,57.96,57.49,57.52,74007.0
2025-06-20 13:00:00,57.53,57.61,57.04,57.11,98048.0,57.53,57.61,57.04,57.11,98048.0
2025-06-20 13:30:00,57.02,57.24,57.0,57.23,57423.0,57.02,57.24,57.0,57.23,57423.0
2025-06-20 14:00:00,57.2,57.32,57.13,57.22,59146.0,57.2,57.32,57.13,57.22,59146.0
2025-06-20 14:30:00,57.23,57.39,57.06,57.08,64407.0,57.23,57.39,57.06,57.08,64407.0
2025-06-20 15:00:00,57.08,57.21,56.83,57.02,336816.0,57.08,57.21,56.83,57.02,336816.0
2025-06-20 15:30:00,57.02,57.11,56.65,56.67,420560.0,57.02,57.11,56.65,56.67,420560.0